date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2006-06-16,50.41,50.41,50.23,50.35,4500,14.8601634541157,14.8601634541157,14.8071019698519,14.8424762926945,15265.3098803683,0.0,1.0
2006-06-19,49.85,50.33,49.85,50.27,7300,14.6950832808504,14.8365805722207,14.6950832808504,14.8188934107994,24763.7249170418,0.0,1.0
2006-06-20,50.09,50.2,50.03,50.03,3500,14.7658319265356,14.7982583891413,14.7481447651143,14.7481447651143,11873.0187958419,0.0,1.0
2006-06-21,50.3,50.41,50.0,50.0,5800,14.8277369915101,14.8601634541157,14.7393011844036,14.7393011844036,19675.2882902523,0.0,1.0
2006-06-22,50.0,50.179,50.0,50.07,2600,14.7393011844036,14.7920678826438,14.7393011844036,14.7599362060618,8819.95681976833,0.0,1.0
2006-06-23,50.05,50.28,49.95,50.05,28700,14.754040485588,14.8218412710363,14.7245618832192,14.754040485588,97358.7541259043,0.0,1.0
2006-06-26,50.36,50.36,50.1,50.15,11600,14.8454241529313,14.8454241529313,14.7687797867724,14.7835190879568,39350.5765805049,0.0,1.0
2006-06-27,50.1,50.46,50.1,50.42,4400,14.7687797867724,14.8749027553002,14.7687797867724,14.8631113143526,14926.0807719156,0.0,1.0
2006-06-28,50.26,50.26,50.04,50.15,2700,14.8159455505625,14.8159455505625,14.7510926253512,14.7835190879568,9159.18592822096,0.0,1.0
2006-06-29,50.63,50.719,50.52,50.52,800,14.9250163793271,14.9512523354354,14.8925899167214,14.8925899167214,2713.83286762102,0.0,1.0
2006-06-30,51.4,51.43,51.27,51.43,5000,15.1520016175669,15.1608451982776,15.1136794344875,15.1608451982776,16961.4554226314,0.0,1.0
2006-07-03,51.65,51.65,51.4,51.44,5300,15.225698123489,15.225698123489,15.1520016175669,15.1637930585145,17979.1427479892,0.0,1.0
2006-07-05,51.3,51.42,51.26,51.28,122800,15.1225230151981,15.1578973380407,15.1107315742506,15.1166272947244,416573.345179827,0.0,1.0
2006-07-06,51.58,51.7,51.45,51.45,3300,15.2050631018308,15.2404374246734,15.1667409187513,15.1667409187513,11194.5605789367,0.0,1.0
2006-07-07,51.38,51.6,51.38,51.58,2000,15.1461058970932,15.2109588223046,15.1461058970932,15.2050631018308,6784.58216905254,0.0,1.0
2006-07-10,51.58,51.69,51.45,51.45,16400,15.2050631018308,15.2374895644365,15.1667409187513,15.1667409187513,55633.5737862309,0.0,1.0
2006-07-11,51.58,51.58,51.25,51.45,3500,15.2050631018308,15.2050631018308,15.1077837140137,15.1667409187513,11873.018795842,0.0,1.0
2006-07-12,51.2574,51.63,51.24,51.63,3500,15.109965130589,15.2198024030152,15.1048358537768,15.2198024030152,11873.018795842,0.0,1.0
2006-07-13,50.6,51.02,50.49,51.02,5300,14.9161727986165,15.0399829285655,14.8837463360108,15.0399829285655,17979.1427479892,0.0,1.0
2006-07-14,50.29,50.42,50.08,50.42,2200,14.8247891312732,14.8631113143526,14.7628840662987,14.8631113143526,7463.04038595779,0.0,1.0
2006-07-17,50.27,50.36,50.16,50.36,1700,14.8188934107994,14.8454241529313,14.7864669481937,14.8454241529313,5766.89484369467,0.0,1.0
2006-07-18,50.33,50.42,50.03,50.33,4900,14.8365805722207,14.8631113143526,14.7481447651143,14.8365805722207,16622.2263141787,0.0,1.0
2006-07-19,51.42,51.42,50.72,50.72,8900,15.1578973380407,15.1578973380407,14.9515471214591,14.9515471214591,30191.3906522838,0.0,1.0
2006-07-20,51.13,51.46,51.13,51.44,3100,15.0724093911712,15.1696887789882,15.0724093911712,15.1637930585145,10516.1023620314,0.0,1.0
2006-07-21,50.85,51.09,50.85,51.09,1700,14.9898693045385,15.0606179502236,14.9898693045385,15.0606179502236,5766.89484369466,0.0,1.0
2006-07-24,51.4,51.45,51.0,51.0,15300,15.1520016175669,15.1667409187513,15.0340872080917,15.0340872080917,51902.0535932521,0.0,1.0
2006-07-25,51.93,51.93,51.65,51.65,1100,15.3082382101216,15.3082382101216,15.225698123489,15.225698123489,3731.52019297891,0.0,1.0
2006-07-26,52.0,52.09,51.78,51.8,11500,15.3288732317798,15.3554039739117,15.2640203065684,15.2699160270422,39011.3474720521,0.0,1.0
2006-07-27,51.85,52.1599,51.85,52.13,7000,15.2846553282266,15.3760095169675,15.2846553282266,15.3671954148592,23746.0375916839,0.0,1.0
2006-07-28,52.5,52.5,51.99,52.03,3200,15.4762662436238,15.4762662436238,15.3259253715429,15.3377168124904,10855.3314704841,0.0,1.0
2006-07-31,52.39,52.41,52.29,52.29,700,15.4438397810181,15.4497355014919,15.4143611786493,15.4143611786493,2374.6037591684,0.0,1.0
2006-08-01,52.13,52.13,52.02,52.02,2000,15.3671954148592,15.3671954148592,15.3347689522535,15.3347689522535,6784.58216905256,0.0,1.0
2006-08-02,52.42,52.59,52.18,52.18,15100,15.4526833617288,15.5027969857557,15.3819347160436,15.3819347160436,51223.5953763466,0.0,1.0
2006-08-03,52.67,52.72,52.2,52.2,3600,15.5263798676508,15.5411191688352,15.3878304365174,15.3878304365174,12212.2479042946,0.0,1.0
2006-08-04,52.71,52.98,52.63,52.88,6100,15.5381713085983,15.6177635349941,15.5145884267033,15.5882849326253,20692.9756156103,0.0,1.0
2006-08-07,52.5111,52.65,52.45,52.58,7500,15.4795383684868,15.520484147177,15.4615269424394,15.4998491255189,25442.183133947,0.0,1.0
2006-08-08,52.4,52.8,52.33,52.57,19100,15.446787641255,15.5647020507302,15.4261526195968,15.496901265282,64792.7597144519,0.0,1.0
2006-08-09,52.05,52.59,52.05,52.59,1700,15.3436125329642,15.5027969857557,15.3436125329642,15.5027969857557,5766.89484369466,0.0,1.0
2006-08-10,52.18,52.18,51.91,52.02,12700,15.3819347160436,15.3819347160436,15.3023424896479,15.3347689522535,43082.0967734838,0.0,1.0
2006-08-11,52.05,52.1,51.95,52.02,10100,15.3436125329642,15.3583518341486,15.3141339305954,15.3347689522535,34262.1399537153,0.0,1.0
2006-08-14,52.1,52.52,52.05,52.27,11300,15.3583518341486,15.4821619640976,15.3436125329642,15.4084654581756,38332.8892551469,0.0,1.0
2006-08-15,52.75,52.75,52.5,52.51,15900,15.5499627495458,15.5499627495458,15.4762662436238,15.4792141038607,53937.4282439679,0.0,1.0
2006-08-16,52.96,53.0122,52.82,52.87,19600,15.6118678145203,15.6272556449569,15.570597771204,15.5853370723884,66488.9052567151,0.0,1.0
2006-08-17,53.03,53.11,52.91,52.91,11400,15.6325028361785,15.6560857180735,15.5971285133359,15.5971285133359,38672.1183635995,0.0,1.0
2006-08-18,53.24,53.24,52.98,53.13,9900,15.694407901153,15.694407901153,15.6177635349941,15.6619814385473,33583.6817368101,0.0,1.0
2006-08-21,53.14,53.19,53.09,53.12,19200,15.6649292987842,15.6796685999686,15.6501899975998,15.6590335783104,65131.9888229044,0.0,1.0
2006-08-22,53.21,53.25,53.0,53.0,4600,15.6855643204424,15.6973557613899,15.6236592554679,15.6236592554679,15604.5389888208,0.0,1.0
2006-08-23,52.88,53.29,52.88,53.2,13300,15.5882849326253,15.7091472023374,15.5882849326253,15.6826164602055,45117.4714241994,0.0,1.0
2006-08-24,53.12,53.15,52.98,53.1,9100,15.6590335783104,15.6678771590211,15.6177635349941,15.6531378578367,30869.8488691891,0.0,1.0
2006-08-25,53.05,53.11,52.9,52.93,9700,15.6383985566523,15.6560857180735,15.594180653099,15.6030242338097,32905.2235199048,0.0,1.0
2006-08-28,53.37,53.4,52.78,52.78,26400,15.7327300842324,15.7415736649431,15.5588063302565,15.5588063302565,89556.4846314938,0.0,1.0
2006-08-29,53.44,53.46,53.13,53.29,4800,15.7533651058906,15.7592608263644,15.6619814385473,15.7091472023374,16282.9972057261,0.0,1.0
2006-08-30,53.48,53.48,53.42,53.42,1700,15.7651565468381,15.7651565468381,15.7474693854168,15.7474693854168,5766.89484369468,0.0,1.0
2006-08-31,53.47,53.51,53.43,53.5,3400,15.7622086866012,15.7740001275488,15.7504172456537,15.7710522673119,11533.7896873894,0.0,1.0
2006-09-01,53.68,53.7,53.42,53.42,11800,15.8241137515757,15.8300094720495,15.7474693854168,15.7474693854168,40029.0347974101,0.0,1.0
2006-09-05,53.75,53.78,53.65,53.7,7900,15.8447487732339,15.8535923539446,15.8152701708651,15.8300094720495,26799.0995677576,0.0,1.0
2006-09-06,53.42,53.53,53.42,53.51,5000,15.7474693854168,15.7798958480225,15.7474693854168,15.7740001275488,16961.4554226314,0.0,1.0
2006-09-07,53.18,53.75,53.07,53.75,26000,15.6767207397317,15.8447487732339,15.644294277126,15.8447487732339,88199.5681976832,0.0,1.0
2006-09-08,53.28,53.28,53.1001,53.25,700,15.7061993421005,15.7061993421005,15.653167336439,15.6973557613899,2374.60375916839,0.0,1.0
2006-09-11,53.29,53.29,53.1,53.2,7500,15.7091472023374,15.7091472023374,15.6531378578367,15.6826164602055,25442.183133947,0.0,1.0
2006-09-12,53.77,53.78,53.43,53.45,12300,15.8506444937077,15.8535923539446,15.7504172456537,15.7563129661275,41725.1803396731,0.0,1.0
2006-09-13,53.94,54.006,53.7,53.7,12700,15.9007581177346,15.9202139952981,15.8300094720495,15.8300094720495,43082.0967734838,0.0,1.0
2006-09-14,53.92,53.97,53.79,53.97,7100,15.8948623972609,15.9096016984453,15.8565402141814,15.9096016984453,24085.2667001365,0.0,1.0
2006-09-15,54.06,54.19,53.97,54.05,4500,15.9361324405772,15.9744546236567,15.9096016984453,15.9331845803403,15265.3098803682,0.0,1.0
2006-09-18,53.95,54.08,53.91,53.95,7300,15.9037059779715,15.942028161051,15.891914537024,15.9037059779715,24763.7249170418,0.0,1.0
2006-09-19,54.0,54.05,53.75,54.0,5400,15.9184452791559,15.9331845803403,15.8447487732339,15.9184452791559,18318.3718564419,0.0,1.0
2006-09-20,54.2,54.2176,54.08,54.15,11200,15.9774024838935,15.9825907179105,15.942028161051,15.9626631827091,37993.6601466944,0.0,1.0
2006-09-21,53.95,54.3,53.84,54.3,13900,15.9037059779715,16.0068810862624,15.8712795153658,16.0068810862624,47152.8460749153,0.0,1.0
2006-09-22,53.93,53.97,53.73,53.97,7700,15.8978102574978,15.9096016984453,15.8388530527601,15.9096016984453,26120.6413508522,0.0,1.0
2006-09-25,54.32,54.4,53.84,53.93,10700,16.0127768067361,16.0363596886312,15.8712795153658,15.8978102574978,36297.5146044312,0.0,1.0
2006-09-26,54.57,54.6,54.24,54.35,28200,16.0864733126581,16.0953168933688,15.9891939248411,16.0216203874468,95662.6085836411,0.0,1.0
2006-09-27,54.7,54.79,54.62,54.65,15700,16.1247954957376,16.1513262378695,16.1012126138425,16.1100561945532,53258.9700270624,0.0,1.0
2006-09-28,54.72,54.83,54.58,54.8,5600,16.1306912162113,16.163117678817,16.089421172895,16.1542740981064,18996.8300733472,0.0,1.0
2006-09-29,54.6,54.75,54.6,54.75,6300,16.0953168933688,16.139534796922,16.0953168933688,16.139534796922,21371.4338325155,0.0,1.0
2006-10-02,54.51,54.7,54.41,54.6,10200,16.0687861512368,16.1247954957376,16.039307548868,16.0953168933688,34601.3690621681,0.0,1.0
2006-10-03,54.6,54.79,54.45,54.45,6100,16.0953168933688,16.1513262378695,16.0510989898156,16.0510989898156,20692.9756156102,0.0,1.0
2006-10-04,55.0,55.0,54.48,54.55,78100,16.2792486328489,16.2792486328489,16.1253357366838,16.1460547803984,263863.529385034,0.22395,1.0
2006-10-05,55.08,55.09,54.8901,55.0,8400,16.3029275399513,16.3058874033391,16.2467197342171,16.2792486328489,28379.6881796962,0.0,1.0
2006-10-06,54.89,54.97,54.68,54.84,3900,16.2466901355833,16.2703690426856,16.1845330044396,16.2318908186443,13176.2837977161,0.0,1.0
2006-10-09,54.96,54.98,54.75,54.9,4800,16.2674091792978,16.2733289060734,16.2052520481542,16.249649998971,16216.9646741121,0.0,1.0
2006-10-10,55.08,55.08,54.85,54.99,4900,16.3029275399513,16.3029275399513,16.2348506820321,16.2762887694612,16554.8181048228,0.0,1.0
2006-10-11,55.01,55.1,54.87,54.95,4300,16.2822084962367,16.3088472667269,16.2407704088077,16.26444931591,14527.6975205588,0.0,1.0
2006-10-12,55.42,55.43,55.13,55.15,5500,16.4035628951362,16.4065227585239,16.3177268568902,16.3236465836658,18581.9386890868,0.0,1.0
2006-10-13,55.56,55.56,55.29,55.4,10400,16.4450009825652,16.4450009825652,16.3650846710949,16.3976431683606,35136.7567939097,0.0,1.0
2006-10-16,55.6,55.61,55.38,55.55,8900,16.4568404361164,16.4598002995042,16.391723441585,16.4420411191774,30068.9553332496,0.0,1.0
2006-10-17,55.46,55.5,55.22,55.5,13600,16.4154023486873,16.4272418022385,16.3443656273803,16.4272418022385,45948.0665766512,0.0,1.0
2006-10-18,55.61,55.8,55.5,55.75,9700,16.4598002995042,16.5160377038722,16.4272418022385,16.5012383869333,32771.7827789349,0.0,1.0
2006-10-19,55.61,55.62,55.5,55.6,10700,16.4598002995042,16.462760162892,16.4272418022385,16.4568404361164,36150.3170860416,0.0,1.0
2006-10-20,55.69,55.95,55.42,55.95,15900,16.4834792066065,16.5604356546891,16.4035628951362,16.5604356546891,53718.6954829965,0.0,1.0
2006-10-23,56.0,56.04,55.7,55.7,6500,16.575234971628,16.5870744251792,16.4864390699943,16.4864390699943,21960.4729961936,0.0,1.0
2006-10-24,56.01,56.01,55.76,55.76,17700,16.5781948350158,16.5781948350158,16.504198250321,16.504198250321,59800.0572357886,0.0,1.0
2006-10-25,56.28,56.28,56.0,56.08,13900,16.6581111464862,16.6581111464862,16.575234971628,16.5989138787303,46961.626868783,0.0,1.0
2006-10-26,56.49,56.49,56.16,56.41,8500,16.7202682776298,16.7202682776298,16.6225927858327,16.6965893705274,28717.5416104069,0.0,1.0
2006-10-27,56.03,56.36,56.03,56.18,19900,16.5841145617914,16.6817900535885,16.5841145617914,16.6285125126083,67232.8327114233,0.0,1.0
2006-10-30,56.0,56.11,55.96,56.05,5100,16.575234971628,16.6077934688937,16.5633955180769,16.590034288567,17230.5249662442,0.0,1.0
2006-10-31,55.95,56.15,55.82,56.15,7900,16.5604356546891,16.6196329224449,16.5219574306478,16.6196329224449,26690.4210261429,0.0,1.0
2006-11-01,55.68,56.2,55.6638,56.2,8600,16.4805193432187,16.6344322393838,16.4757243645305,16.6344322393838,29055.3950411176,0.0,1.0
2006-11-02,55.62,55.62,55.42,55.5,7500,16.462760162892,16.462760162892,16.4035628951362,16.4272418022385,25339.0073033002,0.0,1.0
2006-11-03,55.53,55.75,55.41,55.7,13400,16.4361213924019,16.5012383869333,16.4006030317484,16.4864390699943,45272.3597152296,0.0,1.0
2006-11-06,56.05,56.08,55.69,55.7,15400,16.590034288567,16.5989138787303,16.4834792066065,16.4864390699943,52029.4283294431,0.0,1.0
2006-11-07,56.15,56.32,56.1,56.1,20000,16.6196329224449,16.6699506000373,16.6048336055059,16.6048336055059,67570.6861421339,0.0,1.0
2006-11-08,56.31,56.37,55.95,56.0,13100,16.6669907366495,16.6847499169763,16.5604356546891,16.575234971628,44258.7994230979,0.0,1.0
2006-11-09,55.98,56.27,55.92,56.2,5400,16.5693152448524,16.6551512830984,16.5515560645257,16.6344322393838,18244.0852583762,0.0,1.0
2006-11-10,55.95,55.99,55.81,55.99,3800,16.5604356546891,16.5722751082402,16.51899756726,16.5722751082402,12838.4303670054,0.0,1.0
2006-11-13,56.15,56.27,56.0,56.0,7300,16.6196329224449,16.6551512830984,16.575234971628,16.575234971628,24663.3004418789,0.0,1.0
2006-11-14,56.43,56.43,55.97,56.05,2700,16.702509097303,16.702509097303,16.5663553814646,16.590034288567,9122.0426291881,0.0,1.0
2006-11-15,56.61,56.61,56.48,56.5,10800,16.7557866382833,16.7557866382833,16.717308414242,16.7232281410176,36488.1705167522,0.0,1.0
2006-11-16,56.73,56.77,56.6701,56.75,5600,16.7913049989367,16.8031444524879,16.7735754172439,16.7972247257123,18919.7921197976,0.0,1.0
2006-11-17,56.79,56.79,56.59,56.59,3600,16.8090641792635,16.8090641792635,16.7498669115077,16.7498669115077,12162.7235055841,0.0,1.0
2006-11-20,56.93,57.0,56.83,56.85,8700,16.8505022666926,16.8712213104071,16.8209036328146,16.8268233595902,29393.2484718282,0.0,1.0
2006-11-21,56.97,56.97,56.84,56.95,10100,16.8623417202437,16.8623417202437,16.8238634962024,16.8564219934681,34123.1965017777,0.0,1.0
2006-11-22,56.95,57.01,56.84,56.95,15600,16.8564219934681,16.8741811737949,16.8238634962024,16.8564219934681,52705.1351908646,0.0,1.0
2006-11-24,56.85,56.89,56.79,56.8,2100,16.8268233595902,16.8386628131414,16.8090641792635,16.8120240426513,7094.92204492408,0.0,1.0
2006-11-27,56.18,56.77,56.1101,56.77,6800,16.6285125126083,16.8031444524879,16.6078230675276,16.8031444524879,22974.0332883255,0.0,1.0
2006-11-28,56.29,56.31,56.18,56.2,1400,16.661071009874,16.6669907366495,16.6285125126083,16.6344322393838,4729.94802994936,0.0,1.0
2006-11-29,56.86,56.86,56.55,56.55,11500,16.829783222978,16.829783222978,16.7380274579565,16.7380274579565,38853.1445317271,0.0,1.0
2006-11-30,56.8,56.96,56.7,56.9,7300,16.8120240426513,16.8593818568559,16.7824254087734,16.8416226765292,24663.3004418789,0.0,1.0
2006-12-01,56.82,57.02,56.5,57.02,8100,16.8179437694269,16.8771410371827,16.7232281410176,16.8771410371827,27366.1278875642,0.0,1.0
2006-12-04,57.19,57.22,56.8,56.8,6200,16.9274587147751,16.9363383049385,16.8120240426513,16.8120240426513,20946.9127040616,0.0,1.0
2006-12-05,57.39,57.41,57.12,57.3,17800,16.9866559825309,16.9925757093065,16.9067396710606,16.9600172120408,60137.9106664994,0.0,1.0
2006-12-06,57.35,57.46,57.3,57.4,6300,16.9748165289798,17.0073750262455,16.9600172120408,16.9896158459187,21284.7661347722,0.0,1.0
2006-12-07,57.14,57.5,57.12,57.45,7600,16.9126593978362,17.0192144797966,16.9067396710606,17.0044151628577,25676.8607340109,0.0,1.0
2006-12-08,57.16,57.31,57.0,57.2,16800,16.9185791246117,16.9629770754286,16.8712213104071,16.9304185781629,56759.3763593927,0.0,1.0
2006-12-11,57.4,57.44,57.23,57.23,7000,16.9896158459187,17.0014552994699,16.9392981683263,16.9392981683263,23649.7401497469,0.0,1.0
2006-12-12,57.4168,57.45,57.16,57.4,13700,16.9945884164102,17.0044151628577,16.9185791246117,16.9896158459187,46285.9200073618,0.0,1.0
2006-12-13,57.64,57.64,57.43,57.5,7200,17.0606525672257,17.0606525672257,16.9984954360821,17.0192144797966,24325.4470111682,0.0,1.0
2006-12-14,57.98,57.98,57.64,57.64,11000,17.1612879224106,17.1612879224106,17.0606525672257,17.0606525672257,37163.8773781736,0.0,1.0
2006-12-15,58.1,58.19,58.04,58.12,8300,17.1968062830641,17.2234450535542,17.1790471027373,17.2027260098397,28041.8347489856,0.0,1.0
2006-12-18,58.01,58.28,57.92,58.2,17200,17.170167512574,17.2500838240443,17.1435287420838,17.226404916942,58110.7900822351,0.0,1.0
2006-12-19,58.1,58.16,57.7,57.7,17300,17.1968062830641,17.2145654633908,17.0784117475524,17.0784117475524,58448.6435129458,0.0,1.0
2006-12-20,58.07,58.22,58.0,58.18,16800,17.1879266929007,17.2323246437176,17.1672076491862,17.2204851901664,56759.3763593925,0.0,1.0
2006-12-21,57.52,57.82,57.41,57.75,15700,17.1369489657728,17.2263280459142,17.1041766363876,17.2054729272145,52696.8949842628,0.37777,1.0
2006-12-22,57.29,57.58,57.2,57.55,7300,17.0684250043311,17.1548247818011,17.0416112802886,17.1458868737869,24502.377922619,0.0,1.0
2006-12-26,57.55,57.55,57.3,57.3,7200,17.1458868737869,17.1458868737869,17.0714043070024,17.0714043070024,24166.7289099804,0.0,1.0
2006-12-27,58.06,58.06,57.8,57.8,6500,17.2978313100273,17.2978313100273,17.2203694405714,17.2203694405714,21817.18582151,0.0,1.0
2006-12-28,57.85,58.0,57.79,58.0,17300,17.2352659539283,17.279955493999,17.2173901379,17.279955493999,58067.2791864807,0.0,1.0
2006-12-29,57.61,57.9,57.57,57.84,17000,17.1637626898152,17.2501624672852,17.1518454791297,17.2322866512569,57060.3321485648,0.0,1.0
2007-01-03,57.64,58.17,57.42,57.9,38000,17.1727005978293,17.3306036394124,17.107155939059,17.2501624672852,127546.624802675,0.0,1.0
2007-01-04,57.66,57.78,57.37,57.5,36300,17.1786592031721,17.2144108352286,17.0922594257021,17.13099036043,121840.591587818,0.0,1.0
2007-01-05,57.23,57.48,57.09,57.48,38300,17.0505491883028,17.1250317550873,17.0088389509035,17.1250317550873,128553.57184059,0.0,1.0
2007-01-08,57.3099,57.3099,56.9,57.15,14300,17.0743538166471,17.0743538166471,16.9522322001473,17.0267147669318,47997.8088073222,0.0,1.0
2007-01-09,57.33,57.4,57.0,57.4,40600,17.0803422150166,17.1011973337162,16.9820252268611,17.1011973337162,136273.499131278,0.0,1.0
2007-01-10,57.39,57.39,56.9,56.9,5400,17.0982180310448,17.0982180310448,16.9522322001473,16.9522322001473,18125.0466824854,0.0,1.0
2007-01-11,57.7,57.8,57.5,57.5,7900,17.1905764138576,17.2203694405714,17.13099036043,17.13099036043,26516.2719984507,0.0,1.0
2007-01-12,57.95,57.95,57.69,57.86,7700,17.2650589806421,17.2650589806421,17.1875971111862,17.2382452565997,25844.9739731735,0.0,1.0
2007-01-16,58.0,58.1,57.85,58.05,27400,17.279955493999,17.3097485207128,17.2352659539283,17.2948520073559,91967.8294629809,0.0,1.0
2007-01-17,57.94,58.0999,57.05,57.8,16500,17.2620796779707,17.3097187276861,16.996921740218,17.2203694405714,55382.0870853718,0.0,1.0
2007-01-18,57.93,58.1,57.8,58.1,10900,17.2591003752993,17.3097485207128,17.2203694405714,17.3097485207128,36585.7423776093,0.0,1.0
2007-01-19,58.06,58.06,57.93,57.95,49200,17.2978313100273,17.2978313100273,17.2591003752993,17.2650589806421,165139.314218199,0.0,1.0
2007-01-22,57.88,58.15,57.74,58.15,39200,17.2442038619424,17.3246450340697,17.2024936245431,17.3246450340697,131574.412954338,0.0,1.0
2007-01-23,58.1,58.14,57.77,57.77,31100,17.3097485207128,17.3216657313983,17.2114315325573,17.2114315325573,104386.84293061,0.0,1.0
2007-01-24,58.44,58.44,58.0,58.0,66400,17.4110448115397,17.4110448115397,17.279955493999,17.279955493999,222870.944392041,0.0,1.0
2007-01-25,57.97,58.55,57.89,58.55,24400,17.2710175859848,17.4438171409248,17.2471831646138,17.4438171409248,81898.3590838227,0.0,1.0
2007-01-26,57.97,58.14,57.7,58.14,3000,17.2710175859848,17.3216657313983,17.1905764138576,17.3216657313983,10069.4703791585,0.0,1.0
2007-01-29,57.87,58.07,57.86,57.9,6300,17.241224559271,17.3008106126986,17.2382452565997,17.2501624672852,21145.8877962329,0.0,1.0
2007-01-30,58.06,58.1,57.9,57.9,4700,17.2978313100273,17.3097485207128,17.2501624672852,17.2501624672852,15775.503594015,0.0,1.0
2007-01-31,58.64,58.64,58.09,58.32,9000,17.4706308649672,17.4706308649672,17.3067692180414,17.3752931794831,30208.4111374756,0.0,1.0
2007-02-01,58.94,58.95,58.69,58.75,113700,17.5600099451086,17.56298924778,17.4855273783241,17.5034031943524,381632.927370108,0.0,1.0
2007-02-02,59.0,59.03,58.92,59.03,9300,17.5778857611369,17.586823669151,17.5540513397659,17.586823669151,31215.3581753914,0.0,1.0
2007-02-05,58.99,59.0599,58.89,58.95,16300,17.5749064584655,17.5957317841385,17.5451134317517,17.56298924778,54710.7890600946,0.0,1.0
2007-02-06,59.12,59.14,59.0,59.05,4400,17.6136373931934,17.6195959985362,17.5778857611369,17.5927822744938,14768.5565560992,0.0,1.0
2007-02-07,59.15,59.25,59.13,59.2,3200,17.6225753012076,17.6523683279214,17.6166166958648,17.6374718145645,10740.7684044357,0.0,1.0
2007-02-08,59.0499,59.05,58.88,59.05,3600,17.5927524814671,17.5927822744938,17.5421341290803,17.5927822744938,12083.3644549902,0.0,1.0
2007-02-09,58.63,59.2,58.5,59.2,30500,17.4676515622959,17.6374718145645,17.4289206275679,17.6374718145645,102372.948854778,0.0,1.0
2007-02-12,58.54,58.75,58.4801,58.75,9800,17.4408378382535,17.5034031943524,17.4229918152519,17.5034031943524,32893.6032385844,0.0,1.0
2007-02-13,59.02,59.05,58.76,58.82,31000,17.5838443664796,17.5927822744938,17.5063824970238,17.5242583130521,104051.193917972,0.0,1.0
2007-02-14,59.44,59.5499,59.11,59.18,9800,17.7089750786776,17.741717615036,17.6106580905221,17.6315132092217,32893.6032385844,0.0,1.0
2007-02-15,59.51,59.51,59.4,59.4,29100,17.7298301973772,17.7298301973772,17.6970578679921,17.6970578679921,97673.8626778376,0.0,1.0
2007-02-16,59.42,59.42,59.28,59.4,8900,17.7030164733348,17.7030164733348,17.6613062359355,17.6970578679921,29872.7621248369,0.0,1.0
2007-02-20,59.64,59.64,59.24,59.5,9700,17.7685611321052,17.7685611321052,17.64938902525,17.7268508947058,32557.9542259458,0.0,1.0
2007-02-21,59.45,59.63,59.35,59.63,15700,17.711954381349,17.7655818294338,17.6821613546352,17.7655818294338,52696.8949842627,0.0,1.0
2007-02-22,59.41,59.58,59.25,59.58,20100,17.7000371706634,17.7506853160769,17.6523683279214,17.7506853160769,67465.4515403621,0.0,1.0
2007-02-23,59.18,59.4,59.08,59.4,41000,17.6315132092217,17.6970578679921,17.6017201825079,17.6970578679921,137616.095181833,0.0,1.0
2007-02-26,59.15,59.5,59.036,59.5,15500,17.6225753012076,17.7268508947058,17.5886112507539,17.7268508947058,52025.5969589856,0.0,1.0
2007-02-27,57.36,58.74,56.84,58.74,77600,17.0892801230307,17.500423891681,16.934356384119,17.500423891681,260463.633807567,0.0,1.0
2007-02-28,57.59,57.9102,57.325,57.6,20900,17.1578040844724,17.25320135601,17.0788525636809,17.1607833871438,70150.6436414711,0.0,1.0
2007-03-01,57.43,57.71,56.5425,56.9,45300,17.1101352417304,17.193555716529,16.8457221296455,16.9522322001473,152049.002725293,0.0,1.0
2007-03-02,56.85,57.35,56.85,57.35,13500,16.9373356867904,17.0863008203593,16.9373356867904,17.0863008203593,45312.6167062132,0.0,1.0
2007-03-05,56.14,56.84,56.14,56.45,17300,16.7258051971225,16.934356384119,16.7258051971225,16.8181635799352,58067.2791864806,0.0,1.0
2007-03-06,56.99,57.12,56.5299,56.75,27200,16.9790459241897,17.0177768589176,16.8419682082795,16.9075426600766,91296.5314377037,0.0,1.0
2007-03-07,56.83,57.1,56.81,57.07,16300,16.9313770814476,17.0118182535749,16.9254184761049,17.0028803455607,54710.7890600946,0.0,1.0
2007-03-08,57.24,57.45,57.2176,57.3,43400,17.0535284909742,17.1160938470731,17.0468548529903,17.0714043070024,145671.671485159,0.0,1.0
2007-03-09,57.37,57.7,57.2272,57.65,16900,17.0922594257021,17.1905764138576,17.0497149835548,17.1756799005007,56724.6831359262,0.0,1.0
2007-03-12,57.5,57.6,57.2,57.2,72900,17.13099036043,17.1607833871438,17.0416112802886,17.0416112802886,244688.130213552,0.0,1.0
2007-03-13,56.42,57.28,56.35,57.25,20700,16.8092256719211,17.0654457016597,16.7883705532214,17.0565077936455,69479.3456161936,0.0,1.0
2007-03-14,56.49,56.63,55.75,56.55,22200,16.8300807906207,16.87179102802,16.6096123929387,16.847956606649,74514.0808057731,0.0,1.0
2007-03-15,56.99,57.011,56.8,56.85,108400,16.9790459241897,16.9853024597996,16.9224391734335,16.9373356867904,363843.52970026,0.0,1.0
2007-03-16,56.73,57.11,56.65,56.95,6400,16.9015840547338,17.0147975562462,16.8777496333628,16.9671287135042,21481.5368088715,0.0,1.0
2007-03-19,57.27,57.34,56.93,56.93,17000,17.0624663989883,17.083321517688,16.9611701081614,16.9611701081614,57060.3321485649,0.0,1.0
2007-03-20,57.64,57.68,57.2,57.25,12600,17.1727005978293,17.1846178085148,17.0416112802886,17.0565077936455,42291.7755924658,0.0,1.0
2007-03-21,58.64,58.6899,57.6301,57.6301,15300,17.4706308649672,17.4854975852974,17.1697510881847,17.1697510881847,51354.2989337085,0.0,1.0
2007-03-22,58.65,58.8,58.49,58.8,14000,17.4736101676386,17.5182997077093,17.4259413248966,17.5182997077093,46990.8617694064,0.0,1.0
2007-03-23,58.68,58.76,58.52,58.52,4300,17.4825480756528,17.5063824970238,17.4348792329107,17.4348792329107,14432.9075434605,0.0,1.0
2007-03-26,58.39,58.4,57.9,58.4,7400,17.4865373619297,17.4895321448312,17.3397929997556,17.4895321448312,24709.6375375438,0.30339,1.0
2007-03-27,58.064,58.2,57.94,58.18,31600,17.3889074393404,17.429636486801,17.3517721313617,17.423646920998,105516.830565728,0.0,1.0
2007-03-28,57.64,58.0,57.46,58.0,9600,17.2619286443163,17.3697408287708,17.2080225520891,17.3697408287708,32055.7459946514,0.0,1.0
2007-03-29,57.96,57.9799,57.71,57.9799,2100,17.3577616971647,17.3637213151387,17.2828921246269,17.3637213151387,7012.19443632998,0.0,1.0
2007-03-30,57.8,58.1,57.53,57.95,10200,17.3098451707405,17.3996886577859,17.2289860323997,17.3547669142632,34059.2301193171,0.0,1.0
2007-04-02,58.0,58.02,57.8,57.9,18200,17.3697408287708,17.3757303945738,17.3098451707405,17.3397929997556,60772.3517815263,0.0,1.0
2007-04-03,58.47,58.55,58.15,58.15,11600,17.5104956251418,17.5344538883539,17.4146625722934,17.4146625722934,38734.0264102038,0.0,1.0
2007-04-04,58.47,58.53,58.4,58.4,73000,17.5104956251418,17.5284643225509,17.4895321448312,17.4895321448312,243757.235167662,0.0,1.0
2007-04-05,58.61,58.7034,58.5,58.52,10500,17.552422585763,17.5803938580631,17.5194799738464,17.5254695396494,35060.9721816499,0.0,1.0
2007-04-09,58.69,58.8,58.6512,58.8,9100,17.5763808489751,17.6093234608917,17.5647610913172,17.6093234608917,30386.1758907632,0.0,1.0
2007-04-10,58.889,58.889,58.65,58.65,22500,17.6359770287152,17.6359770287152,17.564401717369,17.564401717369,75130.654674964,0.0,1.0
2007-04-11,58.5,58.94,58.43,58.94,9600,17.5194799738464,17.6512504215129,17.4985164935358,17.6512504215129,32055.7459946513,0.0,1.0
2007-04-12,58.67,58.67,58.25,58.5,5600,17.5703912831721,17.5703912831721,17.4446104013086,17.5194799738464,18699.1851635466,0.0,1.0
2007-04-13,58.93,58.94,58.6201,58.75,38300,17.6482556386114,17.6512504215129,17.5554473164935,17.5943495463842,127889.069957828,0.0,1.0
2007-04-16,59.51,59.56,59.35,59.35,8100,17.8219530468991,17.8369269614067,17.7740365204749,17.7740365204749,27047.0356829871,0.0,1.0
2007-04-17,59.66,59.76,59.599,59.69,29000,17.8668747904218,17.8968226194369,17.8486066147226,17.8758591391263,96835.0660255091,0.0,1.0
2007-04-18,59.9,59.9,59.65,59.65,3000,17.9387495800581,17.9387495800581,17.8638800075203,17.8638800075203,10017.4206233285,0.0,1.0
2007-04-19,59.7466,59.83,59.4,59.4,5000,17.8928096103489,17.9177860997475,17.7890104349825,17.7890104349825,16695.7010388809,0.0,1.0
2007-04-20,60.14,60.16,59.95,59.95,33700,18.0106243696944,18.0166139354974,17.9537234945656,17.9537234945656,112529.025002057,0.0,1.0
2007-04-23,60.08,60.32,60.0334,60.23,29000,17.9926556722853,18.0645304619216,17.9786999839642,18.037577415808,96835.0660255092,0.0,1.0
2007-04-24,60.0,60.07,59.74,60.0,21900,17.9686974090732,17.9896608893838,17.8908330536339,17.9686974090732,73127.1705502984,0.0,1.0
2007-04-25,60.54,60.56,60.12,60.35,4000,18.1304156857549,18.1364052515579,18.0046348038913,18.0735148106261,13356.5608311047,0.0,1.0
2007-04-26,60.51,60.54,60.48,60.5,4200,18.1214313370503,18.1304156857549,18.1124469883458,18.1184365541488,14024.38887266,0.0,1.0
2007-04-27,60.44,60.56,60.33,60.4,4300,18.1004678567397,18.1364052515579,18.0675252448231,18.0884887251337,14358.3028934376,0.0,1.0
2007-04-30,60.07,60.593,60.07,60.45,11700,17.9896608893838,18.1462880351329,17.9896608893838,18.1034626396412,39067.9404309813,0.0,1.0
2007-05-01,60.23,60.25,59.9199,60.25,20200,18.037577415808,18.043566981611,17.9447091980321,18.043566981611,67450.6321970788,0.0,1.0
2007-05-02,60.55,60.68,60.23,60.23,9000,18.1334104686564,18.172342646376,18.037577415808,18.037577415808,30052.2618699856,0.0,1.0
2007-05-03,60.84,60.9,60.7199,60.77,7400,18.2202591728002,18.2382278702093,18.1842918301531,18.1992956924896,24709.6375375438,0.0,1.0
2007-05-04,60.94,61.11,60.92,61.1,6000,18.2502070018153,18.301118311141,18.2442174360123,18.2981235282395,20034.8412466571,0.0,1.0
2007-05-07,61.17,61.18,61.05,61.05,9200,18.3190870085501,18.3220817914516,18.283149613732,18.283149613732,30720.0899115409,0.0,1.0
2007-05-08,61.07,61.08,60.82,61.05,9400,18.289139179535,18.2921339624365,18.2142696069972,18.283149613732,31387.9179530961,0.0,1.0
2007-05-09,61.33,61.4,61.05,61.05,10100,18.3670035349743,18.3879670152849,18.283149613732,18.283149613732,33725.3160985395,0.0,1.0
2007-05-10,60.5888,61.17,60.5888,61.17,15000,18.1450302263142,18.3190870085501,18.1450302263142,18.3190870085501,50087.1031166428,0.0,1.0
2007-05-11,61.0275,61.07,60.79,60.83,17300,18.2764113522036,18.289139179535,18.2052852582927,18.2172643898987,57767.1255945279,0.0,1.0
2007-05-14,60.916,61.23,60.86,61.22,15500,18.2430195228517,18.3370557059592,18.2262487386032,18.3340609230577,51756.6732205308,0.0,1.0
2007-05-15,61.01,61.44,60.957,61.05,16200,18.2711704821259,18.399946146891,18.2552981327479,18.283149613732,54094.0713659742,0.0,1.0
2007-05-16,61.371,61.371,61.07,61.25,13400,18.3792821448705,18.3792821448705,18.289139179535,18.3430452717622,44744.4787842009,0.0,1.0
2007-05-17,61.33,61.44,61.19,61.25,57200,18.3670035349743,18.399946146891,18.3250765743531,18.3430452717622,190998.819884798,0.0,1.0
2007-05-18,61.78,61.78,61.44,61.59,27000,18.5017687655424,18.5017687655424,18.399946146891,18.4448678904136,90156.7856099567,0.0,1.0
2007-05-21,61.69,61.89,61.63,61.7,19800,18.4748157194288,18.534711377459,18.4568470220197,18.4778105023303,66114.9761139682,0.0,1.0
2007-05-22,61.74,61.92,61.69,61.8,43600,18.4897896339363,18.5436957261635,18.4748157194288,18.5077583313454,145586.513059042,0.0,1.0
2007-05-23,61.58,62.0,61.58,61.96,9400,18.4418731075121,18.5676539893756,18.4418731075121,18.5556748577696,31387.9179530961,0.0,1.0
2007-05-24,60.98,61.71,60.9,61.65,15500,18.2621861334214,18.4808052852318,18.2382278702093,18.4628365878227,51756.6732205308,0.0,1.0
2007-05-25,61.31,61.32,61.07,61.32,74300,18.3610139691713,18.3640087520728,18.289139179535,18.3640087520728,248098.11743777,0.0,1.0
2007-05-29,61.42,61.6,61.33,61.46,5700,18.3939565810879,18.4478626733152,18.3670035349743,18.405935712694,19033.0991843243,0.0,1.0
2007-05-30,61.88,61.88,61.2,61.2,10400,18.5317165945575,18.5317165945575,18.3280713572547,18.3280713572547,34727.0581608723,0.0,1.0
2007-05-31,61.93,62.14,61.88,61.88,6400,18.5466905090651,18.6095809499968,18.5317165945575,18.5317165945575,21370.4973297675,0.0,1.0
2007-06-01,62.04,62.2,62.0,62.2,19500,18.5796331209817,18.6275496474059,18.5676539893756,18.6275496474059,65113.2340516355,0.0,1.0
2007-06-04,62.22,62.23,62.04,62.1,5800,18.6335392132089,18.6365339961104,18.5796331209817,18.5976018183908,19367.0132051019,0.0,1.0
2007-06-05,61.78,61.94,61.63,61.92,23400,18.5017687655424,18.5496852919666,18.4568470220197,18.5436957261635,78135.8808619625,0.0,1.0
2007-06-06,61.28,61.48,61.1575,61.48,5500,18.3520296204668,18.411925278497,18.3153435299232,18.411925278497,18365.271142769,0.0,1.0
2007-06-07,60.07,61.16,60.07,61.0,22000,17.9896608893838,18.3160922256486,17.9896608893838,18.2681756992244,73461.0845710759,0.0,1.0
2007-06-08,60.78,60.78,60.05,60.13,16700,18.2022904753911,18.2022904753911,17.9836713235808,18.0076295867929,55763.6414698624,0.0,1.0
2007-06-11,60.82,61.03,60.6069,60.7,7600,18.2142696069972,18.277160047929,18.150450783366,18.1783322121791,25377.465579099,0.0,1.0
2007-06-12,60.21,60.88,60.2,60.65,16100,18.031587850005,18.2322383044063,18.0285930671034,18.1633582976715,53760.1573451964,0.0,1.0
2007-06-13,61.02,61.02,60.4,60.4,21500,18.2741652650274,18.2741652650274,18.0884887251337,18.0884887251337,71791.5144671881,0.0,1.0
2007-06-14,61.24,61.34,61.15,61.15,16300,18.3400504888607,18.3699983178758,18.3130974427471,18.3130974427471,54427.9853867518,0.0,1.0
2007-06-15,61.66,61.93,61.65,61.9,16500,18.4658313707242,18.5466905090651,18.4628365878227,18.5377061603605,55095.813428307,0.0,1.0
2007-06-18,61.53,61.85,61.53,61.85,1800,18.4268991930046,18.522732245853,18.4268991930046,18.522732245853,6010.45237399711,0.0,1.0
2007-06-19,61.74,61.74,61.36,61.36,20700,18.4897896339363,18.4897896339363,18.3759878836789,18.3759878836789,69120.202300967,0.0,1.0
2007-06-20,61.57,61.81,60.79,61.75,5700,18.4388783246106,18.5107531142469,18.2052852582927,18.4927844168378,19033.0991843242,0.0,1.0
2007-06-21,61.11,61.11,60.72,60.88,18300,18.301118311141,18.301118311141,18.1843217779821,18.2322383044063,61106.2658023043,0.0,1.0
2007-06-22,60.2,60.83,60.2,60.77,34600,18.0285930671034,18.2172643898987,18.0285930671034,18.1992956924896,115534.251189056,0.0,1.0
2007-06-25,59.68,60.35,59.56,59.95,8200,17.9921136165801,18.1941028277582,17.9559364444288,18.0735122539205,27199.4725260644,0.39819,1.0
2007-06-26,59.5,60.03,59.5,59.85,9000,17.9378478583532,18.0976303686881,17.9378478583532,18.0433646104611,29853.0796017779,0.0,1.0
2007-06-27,60.12,60.12,59.3,59.3,10900,18.1247632478016,18.1247632478016,17.8775525714343,17.8775525714343,36155.3964065977,0.0,1.0
2007-06-28,60.17,60.39,60.09,60.15,13300,18.1398370695313,18.206161885142,18.1157189547637,18.1338075408394,44116.2176337385,0.0,1.0
2007-06-29,60.04,60.48,59.66,60.35,41300,18.100645133034,18.2332947642555,17.9860840878882,18.1941028277582,136992.465283715,0.0,1.0
2007-07-02,60.64,60.64,60.39,60.39,4800,18.2815309937905,18.2815309937905,18.206161885142,18.206161885142,15921.6424542816,0.0,1.0
2007-07-03,60.93,60.95,60.8699,60.95,1300,18.3689591598228,18.3749886885147,18.3508404261037,18.3749886885147,4312.11149803461,0.0,1.0
2007-07-05,60.92,61.05,60.68,60.85,24800,18.3659443954769,18.4051363319741,18.2935900511743,18.3448410450553,82261.8193471215,0.0,1.0
2007-07-06,61.0,61.06,60.79,60.8,7700,18.3900625102444,18.4081510963201,18.3267524589797,18.3297672233256,25540.9681037434,0.0,1.0
2007-07-09,61.1566,61.1566,60.9,61.11,5100,18.4372737199019,18.4372737199019,18.359914866785,18.4232249180498,16916.7451076742,0.0,1.0
2007-07-10,60.21,60.77,60.184,60.63,18400,18.151896126915,18.3207229302878,18.1440577396156,18.2785162294446,61032.9627414129,0.0,1.0
2007-07-11,60.46,60.58,60.1795,60.25,5200,18.2272652355636,18.2634424077149,18.1427010956599,18.1639551842988,17248.4459921384,0.0,1.0
2007-07-12,61.7,61.7,60.81,60.81,9800,18.6010960144603,18.6010960144603,18.3327819876715,18.3327819876715,32506.6866774917,0.0,1.0
2007-07-13,61.84,62.02,61.65,61.65,26900,18.6433027153035,18.6975684735305,18.5860221927306,18.5860221927306,89227.5379208699,0.0,1.0
2007-07-16,61.8,62.08,61.77,61.8,62400,18.6312436579198,18.7156570596061,18.6221993648819,18.6312436579198,206981.35190566,0.0,1.0
2007-07-17,61.76,62.02,61.76,61.8,12400,18.619184600536,18.6975684735305,18.619184600536,18.6312436579198,41130.9096735608,0.0,1.0
2007-07-18,61.48,61.5808,61.1501,61.5,32000,18.5347711988496,18.5651600234567,18.435314123077,18.5408007275415,106144.283028544,0.0,1.0
2007-07-19,61.7,61.84,61.55,61.75,5300,18.6010960144603,18.6433027153035,18.5558745492712,18.6161698361901,17580.1468766026,0.0,1.0
2007-07-20,60.82,61.6,60.73,61.6,18600,18.3357967520175,18.5709483710009,18.308663872904,18.5709483710009,61696.3645103411,0.0,1.0
2007-07-23,61.154,61.39,61.0,61.0,2900,18.4364898811719,18.5076383197362,18.3900625102444,18.3900625102444,9619.32564946181,0.0,1.0
2007-07-24,59.89,60.85,59.77,60.67,4100,18.0554236678449,18.3448410450553,18.0192464956936,18.2905752868283,13599.7362630322,0.0,1.0
2007-07-25,60.2,60.4,59.73,60.4,8900,18.1488813625691,18.2091766494879,18.0071874383098,18.2091766494879,29521.3787173138,0.0,1.0
2007-07-26,58.62,59.54,58.23,59.44,23000,17.6725485959103,17.9499069157369,17.5549727864186,17.9197592722775,76291.203426766,0.0,1.0
2007-07-27,58.62,58.94,57.73,58.53,34900,17.6725485959103,17.7690210549804,17.4042345691215,17.6454157167968,115763.608678006,0.0,1.0
2007-07-30,58.41,58.54,57.67,57.85,28200,17.6092385446455,17.6484304811428,17.3861459830458,17.4404117412728,93539.6494189045,0.0,1.0
2007-07-31,57.9,59.0199,57.9,59.0199,15500,17.4554855630025,17.7931090221045,17.4554855630025,17.7931090221045,51413.637091951,0.0,1.0
2007-08-01,58.39,58.39,57.3,57.75,41900,17.6032090159536,17.6032090159536,17.274599702246,17.4102640978134,138982.6705905,0.0,1.0
2007-08-02,58.47,58.6618,58.27,58.4,7000,17.6273271307212,17.6851503108763,17.5670318438023,17.6062237802996,23219.061912494,0.0,1.0
2007-08-03,56.9564,58.35,56.93,58.35,15200,17.1710123993194,17.5911499585699,17.1630534214462,17.5911499585699,50418.5344385585,0.0,1.0
2007-08-06,58.42,58.42,56.68,57.3,38000,17.6122533089915,17.6122533089915,17.0876843127976,17.274599702246,126046.336096396,0.0,1.0
2007-08-07,58.96,59.36,58.07,58.08,35000,17.7750505836723,17.89564115751,17.5067365568835,17.5097513212294,116095.30956247,0.0,1.0
2007-08-08,59.6265,60.05,59.08,59.28,89900,17.9759846273293,18.10365989738,17.8112277558236,17.8715230427425,298199.095133316,0.0,1.0
2007-08-09,58.08,59.2,58.08,58.64,51400,17.5097513212294,17.8474049279749,17.5097513212294,17.6785781246022,170494.254614599,0.0,1.0
2007-08-10,58.03,58.31,57.2,57.35,27900,17.4946774994997,17.5790909011861,17.2444520587866,17.2896735239757,92544.546765512,0.0,1.0
2007-08-13,57.89,58.55,57.89,58.55,14200,17.4524707986566,17.6514452454887,17.4524707986566,17.6514452454887,47101.5255939163,0.0,1.0
2007-08-14,56.75,58.05,56.75,58.05,33200,17.1087876632192,17.5007070281916,17.1087876632192,17.5007070281916,110124.693642114,0.0,1.0
2007-08-15,56.0799,57.4401,55.99,56.6,45300,16.9067683043976,17.3168365507326,16.8796655729276,17.0635661980301,150260.500662283,0.0,1.0
2007-08-16,56.81,56.81,55.0,55.55,42800,17.1268762492949,17.1268762492949,16.5812039026794,16.7470159417062,141967.978550677,0.0,1.0
2007-08-17,57.93,58.7,57.25,58.7,28600,17.4645298560403,17.6966667106778,17.2595258805163,17.6966667106778,94866.4529567613,0.0,1.0
2007-08-20,58.23,58.35,57.58,58.3,33100,17.5549727864186,17.5911499585699,17.3590131039324,17.5760761368402,109792.99275765,0.0,1.0
2007-08-21,58.31,58.6099,58.0,58.06,10300,17.5790909011861,17.6695036839209,17.4856332064619,17.5037217925376,34165.1910998126,0.0,1.0
2007-08-22,58.85,58.878,58.5,58.67,17000,17.741888175867,17.7503295160356,17.636371423759,17.68762241764,56389.1503589138,0.0,1.0
2007-08-23,58.76,59.15,58.59,59.15,8600,17.7147552967535,17.8323311062452,17.6635043028725,17.8323311062452,28526.2760639212,0.0,1.0
2007-08-24,59.34,59.34,58.7,58.7,1900,17.8896116288181,17.8896116288181,17.6966667106778,17.6966667106778,6302.3168048198,0.0,1.0
2007-08-27,58.9,59.13,58.88,59.1,79800,17.7569619975967,17.8263015775533,17.7509324689048,17.8172572845155,264697.305802431,0.0,1.0
2007-08-28,57.55,58.5,57.4601,58.5,14100,17.3499688108945,17.636371423759,17.3228660794245,17.636371423759,46769.8247094523,0.0,1.0
2007-08-29,58.68,58.68,57.85,57.9,4000,17.690637181986,17.690637181986,17.4404117412728,17.4554855630025,13268.035378568,0.0,1.0
2007-08-30,58.34,58.6608,58.15,58.15,3400,17.5881351942239,17.6848488344417,17.530854671651,17.530854671651,11277.8300717828,0.0,1.0
2007-08-31,58.99,59.24,58.8899,59.0,7000,17.7840948767101,17.8594639853587,17.7539170856073,17.7871096410561,23219.061912494,0.0,1.0
2007-09-04,59.5,59.54,59.0,59.0,3400,17.9378478583532,17.9499069157369,17.7871096410561,17.7871096410561,11277.8300717828,0.0,1.0
2007-09-05,58.73,59.0101,58.6,59.0,6700,17.7057110037157,17.7901545530455,17.6665190672184,17.7871096410561,22223.9592591013,0.0,1.0
2007-09-06,59.05,59.07,58.73,58.77,7400,17.8021834627858,17.8082129914777,17.7057110037157,17.7177700610994,24545.8654503508,0.0,1.0
2007-09-07,58.076,58.42,57.9601,58.2,7500,17.5085454154911,17.6122533089915,17.4736042967216,17.5459284933807,24877.566334815,0.0,1.0
2007-09-10,57.98,58.4,57.59,58.4,7100,17.47960367777,17.6062237802996,17.3620278682783,17.6062237802996,23550.7627969582,0.0,1.0
2007-09-11,58.65,58.7099,58.2,58.2,23700,17.6815928889481,17.6996513273803,17.5459284933807,17.5459284933807,78613.1096180155,0.0,1.0
2007-09-12,58.7888,58.93,58.4,58.4,3300,17.7234378180698,17.7660062906345,17.6062237802996,17.6062237802996,10946.1291873186,0.0,1.0
2007-09-13,59.13,59.42,59.13,59.24,4200,17.8263015775533,17.9137297435856,17.8263015775533,17.8594639853587,13931.4371474964,0.0,1.0
2007-09-14,58.98,59.34,58.7,58.7,4400,17.7810801123642,17.8896116288181,17.6966667106778,17.6966667106778,14594.8389164248,0.0,1.0
2007-09-17,59.12,59.12,58.98,59.11,2400,17.8232868132074,17.8232868132074,17.7810801123642,17.8202720488614,7960.82122714079,0.0,1.0
2007-09-18,60.624,60.624,59.13,59.13,19700,18.276707370837,18.276707370837,17.8263015775533,17.8263015775533,65345.0742394475,0.0,1.0
2007-09-19,61.205,61.5,60.97,61.0,13200,18.4518651793362,18.5408007275415,18.3810182172066,18.3900625102444,43784.5167492745,0.0,1.0
2007-09-20,60.74,61.3,60.62,61.3,5200,18.3116786372499,18.4805054406227,18.2755014650986,18.4805054406227,17248.4459921384,0.0,1.0
2007-09-21,60.89,61.11,60.89,61.05,10500,18.3569001024391,18.4232249180498,18.3569001024391,18.4051363319741,34828.5928687409,0.0,1.0
2007-09-24,60.16,60.65,60.16,60.4,11800,18.2542775241032,18.4029576435648,18.2542775241032,18.3271004397579,38888.8576424158,0.3896,1.0
2007-09-25,59.98,60.109,59.8232,59.83,6700,18.1996603373622,18.2388026545266,18.1520826991345,18.154146015078,22080.9615427276,0.0,1.0
2007-09-26,60.53,60.53,60.18,60.2,10700,18.3665461857375,18.3665461857375,18.2603461004078,18.2664146767123,35263.6251503262,0.0,1.0
2007-09-27,60.5931,60.5931,60.41,60.55,31800,18.3856925439784,18.3856925439784,18.3301347279102,18.372614762042,104802.175680408,0.0,1.0
2007-09-28,60.32,60.65,60.2,60.65,8500,18.3028261345397,18.4029576435648,18.2664146767123,18.4029576435648,28013.1601661469,0.0,1.0
2007-10-01,61.14,61.26,60.3,60.3,29700,18.5516377630264,18.5880492208538,18.2967575582351,18.2967575582351,97881.2772864196,0.0,1.0
2007-10-02,61.32,61.35,61.0799,61.35,21600,18.6062549497674,18.6153578142243,18.5334016912312,18.6153578142243,71186.3834810324,0.0,1.0
2007-10-03,61.1299,61.3001,61.0,61.02,50400,18.5485731319926,18.6002167163444,18.5091577288945,18.5152263051991,166101.561455742,0.0,1.0
2007-10-04,61.26,61.3,61.1,61.1,24400,18.5880492208538,18.6001863734629,18.5395006104173,18.5395006104173,80414.2480063512,0.0,1.0
2007-10-05,61.87,61.9601,61.47,61.65,25200,18.7731407981427,18.8004797343947,18.6517692720516,18.7063864587926,83050.7807278711,0.0,1.0
2007-10-08,61.49,61.63,61.41,61.63,24700,18.6578378483562,18.700317882488,18.6335635431379,18.700317882488,81402.947776921,0.0,1.0
2007-10-09,61.93,61.93,61.44,61.52,32100,18.7913465270564,18.7913465270564,18.6426664075948,18.666940712813,105790.875450978,0.0,1.0
2007-10-10,61.71,61.86,61.52,61.82,19000,18.7245921877063,18.7701065099904,18.666940712813,18.7579693573813,62617.6521360931,0.0,1.0
2007-10-11,61.62,62.28,61.62,62.0,4400,18.6972835943358,18.8975466123861,18.6972835943358,18.8125865441223,14500.9299683584,0.0,1.0
2007-10-12,61.57,61.74,61.52,61.55,18600,18.6821121535744,18.7336950521631,18.666940712813,18.6760435772698,61299.3857753333,0.0,1.0
2007-10-15,61.08,61.78,60.91,61.78,16100,18.5334320341128,18.7458322047722,18.481849135524,18.7458322047722,53060.2210205842,0.0,1.0
2007-10-16,60.62,60.88,60.5599,60.82,13500,18.393854779108,18.4727462710672,18.3756187073128,18.4545405421535,44491.4896756452,0.0,1.0
2007-10-17,60.31,61.08,60.06,60.88,4400,18.2997918463874,18.5334320341128,18.2239346425804,18.4727462710672,14500.9299683584,0.0,1.0
2007-10-18,60.41,60.53,60.19,60.36,23200,18.3301347279102,18.3665461857375,18.26338038856,18.3149632871488,76459.4489240715,0.0,1.0
2007-10-19,59.0,60.06,59.0,59.95,13600,17.902300098439,18.2239346425804,17.902300098439,18.1905574729054,44821.0562658351,0.0,1.0
2007-10-22,59.26,59.3641,58.46,58.51,17800,17.9811915903982,18.0127785300634,17.738448538216,17.7536199789774,58662.8530538137,0.0,1.0
2007-10-23,59.62,59.62,59.05,59.46,5900,18.0904259638802,18.0904259638802,17.9174715392004,18.0418773534438,19444.4288212079,0.0,1.0
2007-10-24,59.49,59.5,58.6899,59.1244,23300,18.0509802179006,18.0540145060529,17.8082068228369,17.9400466430533,76789.0155142617,0.0,1.0
2007-10-25,59.52,59.5875,59.14,59.47,4900,18.0600830823574,18.0805645273853,17.9447801325709,18.044911641596,16148.7629193083,0.0,1.0
2007-10-26,60.37,60.37,59.7001,60.06,11100,18.317997575301,18.317997575301,18.11473061198,18.2239346425804,36581.8915110861,0.0,1.0
2007-10-29,60.5999,60.64,60.41,60.64,3600,18.3877558599219,18.3999233554125,18.3301347279102,18.3999233554125,11864.3972468387,0.0,1.0
2007-10-30,60.19,60.44,60.19,60.3876,3600,18.26338038856,18.339237592367,18.26338038856,18.3233379224491,11864.3972468387,0.0,1.0
2007-10-31,60.8,60.98,60.39,60.5,14700,18.448471965849,18.50308915259,18.3240661516056,18.3574433212807,48446.2887579247,0.0,1.0
2007-11-01,59.199,60.4,59.0499,60.15,8600,17.9626824326693,18.3271004397579,17.9174411963189,18.2512432359509,28342.726756337,0.0,1.0
2007-11-02,58.82,59.48,58.35,59.05,13900,17.847682911698,18.0479459297483,17.7050713685409,17.9174715392004,45809.756036405,0.0,1.0
2007-11-05,58.5,58.82,58.22,58.36,13200,17.7505856908251,17.847682911698,17.6656256225613,17.7081056566932,43502.7899050753,0.0,1.0
2007-11-06,59.17,59.17,58.39,58.74,17100,17.9538829970277,17.9538829970277,17.71720852115,17.8234086064798,56355.8869224839,0.0,1.0
2007-11-07,57.36,58.67,57.36,58.33,50300,17.4046768414654,17.8021685894138,17.4046768414654,17.6990027922364,165771.994865552,0.0,1.0
2007-11-08,57.62,57.83,56.75,57.67,25800,17.4835683334246,17.5472883846225,17.2195852641765,17.498739774186,85028.180269011,0.0,1.0
2007-11-09,57.1201,57.78,56.74,57.02,24700,17.3318842686923,17.5321169438611,17.2165509760242,17.301511044288,81402.9477769211,0.0,1.0
2007-11-12,56.83,57.6299,56.7276,57.31,10800,17.2438595693947,17.4865722786954,17.2127884587154,17.389505400704,35593.1917405162,0.0,1.0
2007-11-13,58.43,58.43,57.23,57.47,10600,17.7293456737592,17.7293456737592,17.3652310954858,17.4380540111405,34934.0585601361,0.0,1.0
2007-11-14,57.96,58.62,57.9,58.45,8300,17.5867341306021,17.7869971486524,17.5685284016884,17.7354142500637,27354.026985767,0.0,1.0
2007-11-15,57.25,57.94,57.12,57.34,13500,17.3712996717904,17.5806655542975,17.3318539258108,17.3986082651609,44491.4896756451,0.0,1.0
2007-11-16,57.39,57.55,56.93,57.27,6500,17.4137797059223,17.4623283163587,17.2742024509175,17.3773682480949,21421.8283623476,0.0,1.0
2007-11-19,56.3753,56.94,56.2699,56.42,12500,17.1058904871106,17.2772367390698,17.0739090899856,17.1194537551513,41195.8237737456,0.0,1.0
2007-11-20,56.42,56.86,55.77,56.58,10900,17.1194537551513,17.2529624338515,16.9222250252533,17.1680023655878,35922.7583307061,0.0,1.0
2007-11-21,55.69,56.28,55.62,55.63,9100,16.897950720035,17.0769737210194,16.8767107029691,16.8797449911214,29990.5597072868,0.0,1.0
2007-11-23,56.47,56.5,56.02,56.35,5300,17.1346251959127,17.1437280603695,16.9980822290602,17.0982137380854,17467.0292800681,0.0,1.0
2007-11-26,55.07,56.65,55.07,56.55,16500,16.7098248545938,17.1892423826537,16.7098248545938,17.1588995011309,54378.4873813442,0.0,1.0
2007-11-27,55.88,55.9099,55.376,55.47,22900,16.9556021949283,16.9646747165036,16.8026740720535,16.8311963806849,75470.7491535019,0.0,1.0
2007-11-28,57.67,57.7099,56.31,57.0,10800,17.498739774186,17.5108465839136,17.0860765854763,17.2954424679834,35593.1917405162,0.0,1.0
2007-11-29,57.58,57.84,57.24,57.58,6000,17.4714311808155,17.5503226727748,17.3682653836381,17.4714311808155,19773.9954113979,0.0,1.0
2007-11-30,58.3,58.5299,58.1001,58.5,14500,17.6898999277795,17.7596582124004,17.6292445076155,17.7505856908251,47787.1555775449,0.0,1.0
2007-12-03,57.92,58.36,57.92,58.08,9900,17.574596977993,17.7081056566932,17.574596977993,17.6231455884294,32627.0924288064,0.0,1.0
2007-12-04,57.54,57.8499,57.54,57.84,11800,17.4592940282064,17.5533266180455,17.4592940282064,17.5503226727748,38888.8576424159,0.0,1.0
2007-12-05,58.5,58.51,57.96,58.03,10400,17.7505856908251,17.7536199789774,17.5867341306021,17.607974147668,34274.9253797563,0.0,1.0
2007-12-06,59.33,59.33,58.49,58.73,6700,18.0024316074642,18.0024316074642,17.7475514026728,17.8203743183275,22080.9615427276,0.0,1.0
2007-12-07,59.28,59.58,59.28,59.38,8000,17.9872601667028,18.0782888112711,17.9872601667028,18.0176030482255,26365.3272151971,0.0,1.0
2007-12-10,59.79,59.9152,59.41,59.7,7800,18.1420088624689,18.1799981501355,18.0267059126824,18.1147002690984,25706.1940348173,0.0,1.0
2007-12-11,58.21,59.99,58.21,59.99,46200,17.662591334409,18.2026946255145,17.662591334409,18.2026946255145,152259.764667764,0.0,1.0
2007-12-12,58.41,59.61,57.83,59.16,13800,17.7232770974546,18.0873916757279,17.5472883846225,17.9508487088754,45480.1894462151,0.0,1.0
2007-12-13,58.47,58.47,57.74,57.85,22900,17.7414828263683,17.7414828263683,17.519979791252,17.553356960927,75470.7491535017,0.0,1.0
2007-12-14,57.59,58.32,57.59,58.04,14400,17.4744654689678,17.6959685040841,17.4744654689678,17.6110084358203,47457.5889873549,0.0,1.0
2007-12-17,56.28,57.37,56.26,56.94,384300,17.2223798435647,17.5559333977489,17.2162595948641,17.4243480506854,1255831.31927506,0.47921,1.0
2007-12-18,56.58,56.69,55.97,56.56,43000,17.3141835740741,17.3478449419276,17.127515988705,17.3080633253735,140517.165570719,0.0,1.0
2007-12-19,56.5,56.89,56.28,56.48,83700,17.2897025792716,17.4090474289339,17.2223798435647,17.283582330571,273518.296703935,0.0,1.0
2007-12-20,56.7,57.01,56.21,56.62,43100,17.3509050662779,17.4457689211376,17.2009589731125,17.3264240714754,140843.949676697,0.0,1.0
2007-12-21,57.68,57.68,57.27,57.39,17600,17.6507972526086,17.6507972526086,17.5253321542458,17.5620536464495,57514.0026522014,0.0,1.0
2007-12-24,57.99,58.05,57.94,58.05,7400,17.7456611074684,17.7640218535702,17.7303604857168,17.7640218535702,24182.0238424027,0.0,1.0
2007-12-26,58.04,58.0699,57.77,57.8,45900,17.7609617292199,17.7701115010274,17.6783383717615,17.6875187448124,149993.904644093,0.0,1.0
2007-12-27,57.06,57.76,57.06,57.73,38200,17.4610695428892,17.6752782474111,17.4610695428892,17.6660978743602,124831.528483755,0.0,1.0
2007-12-28,57.07,57.58,56.89,56.98,15000,17.4641296672395,17.6201960091055,17.4090474289339,17.4365885480867,49017.6158967625,0.0,1.0
2007-12-31,56.75,57.079,56.63,56.71,8900,17.3662056880295,17.4668837791548,17.3294841958257,17.3539651906282,29083.785432079,0.0,1.0
2008-01-02,56.03,56.956,55.83,55.89,27400,17.1458767348069,17.4292442496459,17.0846742478006,17.1030349939025,89538.8450380861,0.0,1.0
2008-01-03,55.79,56.31,55.78,56.26,5600,17.0724337503994,17.2315602166157,17.0693736260491,17.2162595948641,18299.9099347913,0.0,1.0
2008-01-04,54.6299,55.35,54.54,55.02,16500,16.7174287245195,16.9377882789856,16.6899182066102,16.8368041754252,53919.3774864387,0.0,1.0
2008-01-07,54.92,55.2301,54.44,54.98,92500,16.8062029319221,16.9010973880253,16.659316963107,16.824563678024,302275.298030035,0.0,1.0
2008-01-08,53.78,55.48,53.76,55.48,16700,16.4573487559863,16.9775698955396,16.4512285072857,16.9775698955396,54572.9456983957,0.0,1.0
2008-01-09,54.42,54.42,53.21,53.87,49300,16.6531967144064,16.6531967144064,16.2829216680185,16.4848898751392,161104.564247359,0.0,1.0
2008-01-10,55.12,55.5099,54.1128,54.54,16600,16.8674054189284,16.9867196673471,16.5591896943648,16.6899182066102,54246.161592417,0.0,1.0
2008-01-11,54.44,55.13,54.33,54.65,15900,16.659316963107,16.8704655432787,16.6256555952536,16.7235795744636,51958.6728505683,0.0,1.0
2008-01-14,54.86,54.9301,54.5,54.72,4000,16.7878421858202,16.8092936575159,16.6776777092089,16.7450004449158,13071.3642391367,0.0,1.0
2008-01-15,53.6,54.29,53.59,53.65,14200,16.4022665176807,16.6134150978523,16.3992063933304,16.4175671394323,46403.3430489351,0.0,1.0
2008-01-16,53.61,54.18,53.32,53.43,21900,16.405326642031,16.5797537299989,16.3165830358719,16.3502444037254,71565.7192092732,0.0,1.0
2008-01-17,51.88,53.6899,51.81,53.6,12500,15.8759251294268,16.42977703559,15.8545042589746,16.4022665176807,40848.013247302,0.0,1.0
2008-01-18,51.36,52.45,50.97,52.06,21200,15.7167986632105,16.0503522173946,15.5974538135482,15.9310073677324,69278.2304674241,0.0,1.0
2008-01-22,51.3,51.84,49.0,50.67,22600,15.6984379171086,15.8636846320255,14.9946093165365,15.5056500830388,73853.207951122,0.0,1.0
2008-01-23,53.23,53.24,50.052,50.33,42300,16.2890419167191,16.2921020410694,15.3165343981894,15.4016058551282,138229.67682887,0.0,1.0
2008-01-24,53.5,53.56,52.96,53.48,22000,16.3716652741776,16.3900260202794,16.2064185592606,16.3655450254769,71892.5033152514,0.0,1.0
2008-01-25,52.6701,54.1358,52.63,53.53,14900,16.117705554345,16.5662279803705,16.1054344557003,16.3808456472285,48690.8317907842,0.0,1.0
2008-01-28,53.84,53.88,52.49,52.51,18600,16.4757095020882,16.4879499994895,16.0625927147959,16.0687129634965,60781.8437119855,0.0,1.0
2008-01-29,54.38,54.51,54.15,54.15,9100,16.6409562170052,16.6807378335592,16.5705733569479,16.5705733569479,29737.3536440358,0.0,1.0
2008-01-30,53.98,55.4,53.97,54.07,26300,16.5185512429926,16.9530889007371,16.5154911186423,16.5460923621454,85944.2198723236,0.0,1.0
2008-01-31,55.06,55.4,53.33,55.03,41500,16.8490446728265,16.9530889007371,16.3196431602222,16.8398642997755,135615.403981043,0.0,1.0
2008-02-01,56.1,56.1,55.22,56.0,34700,17.1672976052591,17.1672976052591,16.8980066624315,17.136696361756,113394.08477451,0.0,1.0
2008-02-04,55.31,55.85,55.31,55.58,19700,16.9255477815843,17.0907944965012,16.9255477815843,17.0081711390428,64376.4688777481,0.0,1.0
2008-02-05,53.53,54.65,53.53,54.23,33400,16.3808456472285,16.7235795744636,16.3808456472285,16.5950543517505,109145.891396791,0.0,1.0
2008-02-06,53.1,54.08,53.06,53.83,76000,16.249260300165,16.5491524864957,16.2370198027638,16.4726493777379,248355.920543597,0.0,1.0
2008-02-07,53.66,53.75,52.93,52.93,53400,16.4206272637826,16.4481683829354,16.1972381862097,16.1972381862097,174502.712592474,0.0,1.0
2008-02-08,53.05,53.5501,52.76,53.31,31100,16.2339596784135,16.3869964971726,16.1452160722544,16.3135229115216,101629.856959287,0.0,1.0
2008-02-11,53.15,53.3,52.57,52.81,49100,16.2645609219166,16.3104627871713,16.0870737095984,16.1605166940059,160450.996035402,0.0,1.0
2008-02-12,53.72,54.09,53.43,54.07,20900,16.4389880098845,16.5522126108461,16.3502444037254,16.5460923621454,68297.8781494889,0.0,1.0
2008-02-13,54.35,54.35,53.78,53.98,19000,16.6317758439542,16.6317758439542,16.4573487559863,16.5185512429926,62088.9801358992,0.0,1.0
2008-02-14,53.5,54.34,53.47,54.26,32100,16.3716652741776,16.6287157196039,16.3624849011266,16.6042347248014,104897.698019071,0.0,1.0
2008-02-15,53.59,53.59,53.04,53.13,37900,16.3992063933304,16.3992063933304,16.2308995540631,16.258440673216,123851.17616582,0.0,1.0
2008-02-19,53.37,54.08,53.34,54.08,22700,16.3318836576235,16.5491524864957,16.3227032845725,16.5491524864957,74179.9920571004,0.0,1.0
2008-02-20,53.79,53.94,52.9,52.9,18100,16.4604088803367,16.5063107455914,16.1880578131587,16.1880578131587,59147.9231820932,0.0,1.0
2008-02-21,53.15,54.11,53.1,54.09,38000,16.2645609219166,16.5583328595467,16.249260300165,16.5522126108461,124177.960271798,0.0,1.0
2008-02-22,53.72,53.72,52.63,53.11,87800,16.4389880098845,16.4389880098845,16.1054344557003,16.2523204245153,286916.445049049,0.0,1.0
2008-02-25,54.37,54.42,53.26,53.26,90800,16.6378960926548,16.6531967144064,16.29822228977,16.29822228977,296719.968228403,0.0,1.0
2008-02-26,54.67,54.8428,54.09,54.33,66500,16.7296998231642,16.7825787719377,16.5522126108461,16.6256555952536,217311.430475648,0.0,1.0
2008-02-27,54.61,54.93,54.48,54.77,8300,16.7113390770624,16.8092630562724,16.6715574605083,16.7603010666674,27123.0807962085,0.0,1.0
2008-02-28,53.91,54.23,53.8099,54.23,52900,16.4971303725404,16.5950543517505,16.4664985277938,16.5950543517505,172868.792062582,0.0,1.0
2008-02-29,52.4099,53.38,52.36,53.38,35300,16.0380811187499,16.3349437819738,16.0228110982418,16.3349437819738,115354.789410381,0.0,1.0
2008-03-03,52.35,52.48,51.92,52.48,34300,16.0197509738915,16.0595325904456,15.888165626828,16.0595325904456,112086.948350597,0.0,1.0
2008-03-04,52.1,52.1,51.37,51.83,21300,15.9432478651337,15.9432478651337,15.7198587875608,15.8606245076752,69605.0145734025,0.0,1.0
2008-03-05,52.12,52.6,51.79,52.3,51900,15.9493681138343,16.0962540826493,15.8483840102739,16.0044503521399,169600.951002798,0.0,1.0
2008-03-06,51.0,51.91,51.0,51.91,27100,15.6066341865992,15.8851055024777,15.6066341865992,15.8851055024777,88558.4927201507,0.0,1.0
2008-03-07,50.56,51.19,50.129,50.53,26200,15.4719887151854,15.6647765492551,15.3400973556869,15.4628083421344,85617.435766345,0.0,1.0
2008-03-10,49.81,50.55,49.81,50.51,26200,15.2424793889119,15.4689285908351,15.2424793889119,15.4566880934338,85617.4357663449,0.0,1.0
2008-03-11,51.07,51.3,50.8399,51.0,9400,15.6280550570514,15.6984379171086,15.5576415957507,15.6066341865992,30717.7059619711,0.0,1.0
2008-03-12,51.44,52.75,51.44,52.2,19900,15.741279658013,16.142155947904,15.741279658013,15.9738491086368,65030.0370897047,0.0,1.0
2008-03-13,51.8001,51.97,50.39,50.87,37500,15.8514747358678,15.9034662485796,15.41996660123,15.5668525700451,122544.039741906,0.0,1.0
2008-03-14,50.65,52.02,50.13,52.02,86400,15.4995298343382,15.9187668703312,15.3404033681219,15.9187668703312,282341.467565352,0.0,1.0
2008-03-17,50.25,50.57,49.0,49.5,13600,15.3771248603257,15.4750488395357,14.9946093165365,15.1476155340521,44442.6384130645,0.0,1.0
2008-03-18,52.34,52.36,51.16,51.16,25700,16.0166908495412,16.0228110982418,15.6555961762042,15.6555961762042,83983.515236453,0.0,1.0
2008-03-19,51.76,52.99,51.75,52.99,14800,15.839203637223,16.2155989323116,15.8361435128727,16.2155989323116,48364.0476848056,0.0,1.0
2008-03-20,53.19,53.19,51.77,52.0,13100,16.2768014193178,16.2768014193178,15.8422637615733,15.9126466216305,42808.7178831727,0.0,1.0
2008-03-24,53.31,53.88,53.0,53.03,31700,16.446417991807,16.6222660176057,16.3507813461972,16.3600365054498,102753.499323796,0.43428,1.0
2008-03-25,53.39,53.52,52.98,53.37,26400,16.4710984164805,16.511204106575,16.3446112400288,16.4649283103121,85573.8921813314,0.0,1.0
2008-03-26,52.65,53.13,52.5,53.13,23800,16.2428044882506,16.3908870362916,16.1965286919878,16.3908870362916,77146.1603755941,0.0,1.0
2008-03-27,52.08,52.91,52.07,52.88,36100,16.0669564624519,16.3230158684395,16.0638714093677,16.3137607091869,117015.814687351,0.0,1.0
2008-03-28,51.4263,52.32,51.4263,52.3,13200,15.8652865423385,16.1409977364724,15.8652865423385,16.134827630304,42786.9460906656,0.0,1.0
2008-03-31,51.75,52.45,51.42,52.45,17800,15.9651497106737,16.1811034265668,15.8633429588955,16.1811034265668,57697.5485162005,0.0,1.0
2008-04-01,53.86,53.86,52.45,52.45,42600,16.6160959114374,16.6160959114374,16.1811034265668,16.1811034265668,138085.144201693,0.0,1.0
2008-04-02,53.82,54.161,53.6799,53.91,29100,16.6037556991006,16.7089560092714,16.5605341053911,16.6315211768583,94325.7675180584,0.0,1.0
2008-04-03,53.804,54.09,53.36,53.42,9200,16.5988196141659,16.6870521323737,16.461843257228,16.4803535757331,29821.20485107,0.0,1.0
2008-04-04,53.64,54.13,53.5899,54.0,9300,16.5482247435852,16.6993923447104,16.5327686276334,16.659286654616,30145.3483820599,0.0,1.0
2008-04-07,53.85,54.146,53.82,54.09,7700,16.6130108583532,16.7043284296452,16.6037556991006,16.6870521323737,24959.0518862216,0.0,1.0
2008-04-08,53.427,53.71,53.32,53.56,2100,16.482513112892,16.5698201151745,16.4495030448912,16.5235443189117,6807.01415078772,0.0,1.0
2008-04-09,52.82,53.28,52.78,53.18,5800,16.2952503906818,16.4371628325545,16.2829101783451,16.4063123017126,18800.3247974137,0.0,1.0
2008-04-10,52.95,53.28,52.9,52.9,3400,16.3353560807763,16.4371628325545,16.3199308153553,16.3199308153553,11020.8800536563,0.0,1.0
2008-04-11,52.03,52.7,51.91,52.46,9000,16.0515311970309,16.2582297536715,16.0145105600207,16.184188479651,29172.9177890903,0.0,1.0
2008-04-14,51.47,51.97,51.47,51.97,11100,15.8787682243164,16.0330208785258,15.8787682243164,16.0330208785258,35979.9319398779,0.0,1.0
2008-04-15,51.83,51.84,51.52,51.75,3600,15.9898301353472,15.9929151884314,15.8941934897373,15.9651497106737,11669.1671156361,0.0,1.0
2008-04-16,53.05,53.05,52.42,52.42,25200,16.3662066116181,16.3662066116181,16.1718482673143,16.1718482673143,81684.1698094527,0.0,1.0
2008-04-17,53.14,53.25,52.83,52.86,31900,16.3939720893758,16.4279076733019,16.298335443766,16.3075906030186,103401.786385775,0.0,1.0
2008-04-18,53.9,54.24,53.83,54.24,9600,16.6284361237741,16.7333279286365,16.6068407521848,16.7333279286365,31117.7789750296,0.0,1.0
2008-04-21,53.49,53.59,53.274,53.51,5100,16.5019489473224,16.5327994781643,16.4353118007039,16.5081190534908,16531.3200804844,0.0,1.0
2008-04-22,53.16,53.28,52.91,53.15,10100,16.4001421955442,16.4371628325545,16.3230158684395,16.39705714246,32738.496629979,0.0,1.0
2008-04-23,53.1,53.48,52.92,53.2,9700,16.3816318770391,16.4988638942382,16.3261009215237,16.412482407881,31441.9225060194,0.0,1.0
2008-04-24,53.88,54.1,53.1646,53.3,5000,16.6222660176057,16.6901371854579,16.4015613199629,16.4433329387228,16207.1765494946,0.0,1.0
2008-04-25,54.33,54.39,53.65,54.03,11200,16.7610934063942,16.7796037248993,16.5513097966694,16.6685418138686,36304.0754708678,0.0,1.0
2008-04-28,54.22,54.52,54.182,54.33,16600,16.7271578224681,16.8197094149938,16.7154346207482,16.7610934063942,53807.826144322,0.0,1.0
2008-04-29,53.98,54.24,53.92,54.18,37600,16.6531165484476,16.7333279286365,16.6346062299425,16.7148176101314,121877.967652199,0.0,1.0
2008-04-30,53.64,54.46,53.64,54.11,28300,16.5482247435852,16.8011990964887,16.5482247435852,16.6932222385421,91732.6192701393,0.0,1.0
2008-05-01,54.81,54.93,53.77,53.77,15200,16.9091759544352,16.9461965914455,16.5883304336797,16.5883304336797,49269.8167104636,0.0,1.0
2008-05-02,54.91,55.43,54.852,55.36,8700,16.9400264852771,17.1004492456549,16.9221331773888,17.0788538740656,28200.4871961206,0.0,1.0
2008-05-05,54.61,54.87,54.5201,54.82,6800,16.8474748927515,16.9276862729404,16.8197402655246,16.9122610075194,22041.7601073126,0.0,1.0
2008-05-06,54.89,54.94,54.083,54.083,5900,16.9338563791088,16.9492816445297,16.6848925952148,16.6848925952148,19124.4683284035,0.0,1.0
2008-05-07,53.72,54.96,53.67,54.96,74600,16.5729051682587,16.9554517506981,16.5574799028378,16.9554517506981,241811.074118459,0.0,1.0
2008-05-08,53.72,53.88,53.605,53.79,9200,16.5729051682587,16.6222660176057,16.5374270577906,16.5945005398481,29821.20485107,0.0,1.0
2008-05-09,53.377,53.67,53.33,53.42,4000,16.4670878474711,16.5574799028378,16.4525880979754,16.4803535757331,12965.7412395956,0.0,1.0
2008-05-12,54.05,54.08,53.44,53.44,4000,16.6747119200369,16.6839670792895,16.4865236819015,16.4865236819015,12965.7412395957,0.0,1.0
2008-05-13,53.9,54.0199,53.83,53.91,12500,16.6284361237741,16.6654259102535,16.6068407521848,16.6315211768583,40517.9413737364,0.0,1.0
2008-05-14,54.26,54.58,54.26,54.31,4000,16.7394980348049,16.8382197334989,16.7394980348049,16.7549233002258,12965.7412395956,0.0,1.0
2008-05-15,54.67,54.77,54.15,54.19,7700,16.8659852112566,16.8968357420985,16.7055624508788,16.7179026632156,24959.0518862216,0.0,1.0
2008-05-16,54.58,54.92,54.27,54.92,7400,16.8382197334989,16.9431115383613,16.7425830878891,16.9431115383613,23986.621293252,0.0,1.0
2008-05-19,54.59,55.12,54.47,54.7,5300,16.8413047865831,17.0048126000451,16.8042841495728,16.8752403705092,17179.6071424642,0.0,1.0
2008-05-20,53.94,54.47,53.78,54.47,19500,16.6407763361109,16.8042841495728,16.5914154867639,16.8042841495728,63207.9885430286,0.0,1.0
2008-05-21,53.11,54.11,53.08,54.11,13800,16.3847169301233,16.6932222385421,16.3754617708707,16.6932222385421,44731.8072766048,0.0,1.0
2008-05-22,53.33,53.5,53.1525,53.25,11600,16.4525880979754,16.5050340004066,16.3978284057311,16.4279076733019,37600.6495948273,0.0,1.0
2008-05-23,52.58,53.0,52.53,53.0,27300,16.2212091166613,16.3507813461972,16.2057838512403,16.3507813461972,88491.1839602402,0.0,1.0
2008-05-27,52.87,52.928,52.44,52.5,7800,16.3106756561027,16.328568963991,16.1780183734827,16.1965286919878,25283.1954172116,0.0,1.0
2008-05-28,52.94,53.13,52.581,53.0,3400,16.3322710276921,16.3908870362916,16.2215176219697,16.3507813461972,11020.8800536563,0.0,1.0
2008-05-29,53.44,53.62,53.02,53.09,8900,16.4865236819015,16.5420546374169,16.3569514523656,16.3785468239549,28848.7742581002,0.0,1.0
2008-05-30,53.27,53.46,53.27,53.46,9900,16.4340777794703,16.4926937880698,16.4340777794703,16.4926937880698,32090.2095679992,0.0,1.0
2008-06-02,52.67,53.06,52.39,53.06,9500,16.248974594419,16.3692916647023,16.1625931080617,16.3692916647023,30793.6354440396,0.0,1.0
2008-06-03,52.48,52.9,52.09,52.89,51500,16.1903585858194,16.3199308153553,16.0700415155361,16.3168457622711,166933.918459794,0.0,1.0
2008-06-04,52.33,52.73,52.1,52.35,15800,16.1440827895566,16.2674849129241,16.0731265686203,16.150252895725,51214.6778964027,0.0,1.0
2008-06-05,53.18,53.18,52.55,52.55,5200,16.4063123017126,16.4063123017126,16.2119539574087,16.2119539574087,16855.4636114743,0.0,1.0
2008-06-06,51.4,52.8,51.4,52.8,12900,15.8571728527271,16.2890802845134,15.8571728527271,16.2890802845134,41814.5154976959,0.0,1.0
2008-06-09,51.23,51.704,50.97,51.65,17900,15.8047269502959,15.9509584664864,15.724515570107,15.9342991798318,58021.6920471904,0.0,1.0
2008-06-10,51.14,51.14,50.856,50.91,1400,15.7769614725382,15.7769614725382,15.6893459649473,15.7060052516019,4538.00943385847,0.0,1.0
2008-06-11,50.28,50.926,50.2701,50.926,8600,15.511646907298,15.7109413365366,15.5085927047447,15.7109413365366,27876.3436651307,0.0,1.0
2008-06-12,50.51,51.023,50.19,50.69,6000,15.5826031282343,15.7408663514532,15.4838814295403,15.6381340837497,19448.6118593935,0.0,1.0
2008-06-13,51.07,51.07,50.526,50.74,5200,15.7553661009489,15.7553661009489,15.587539213169,15.6535593491707,16855.4636114743,0.0,1.0
2008-06-16,51.4,51.4,50.7,50.7,3500,15.8571728527271,15.8571728527271,15.6412191368339,15.6412191368339,11345.0235846462,0.0,1.0
2008-06-17,50.62,51.22,50.62,51.22,1300,15.6165387121604,15.8016418972117,15.6165387121604,15.8016418972117,4213.86590286859,0.0,1.0
2008-06-18,50.1699,50.29,49.9,50.0801,5900,15.4776804728411,15.5147319603822,15.3944148900989,15.4499766961451,19124.4683284036,0.0,1.0
2008-06-19,50.23,50.32,49.76,49.92,22200,15.4962216418771,15.5239871196348,15.3512241469202,15.4005849962672,71959.8638797557,0.0,1.0
2008-06-20,49.48,49.96,49.32,49.36,9700,15.264842660563,15.412925208604,15.215481811216,15.2278220235527,31441.9225060193,0.0,1.0
2008-06-23,48.68,49.26,48.58,49.26,29600,15.1455590830628,15.3260115125652,15.1144465952176,15.3260115125652,95138.647051424,0.41335,1.0
2008-06-24,48.69,49.15,48.25,48.34,15900,15.1486703318474,15.2917877759355,15.0117753853283,15.039776624389,51104.8813553255,0.0,1.0
2008-06-25,49.0392,49.52,48.8,48.8,3800,15.2573151394029,15.4069039809628,15.1828940684771,15.1828940684771,12213.7452295747,0.0,1.0
2008-06-26,47.44,48.59,47.44,48.59,15000,14.7597642337818,15.1175578440021,14.7597642337818,15.1175578440021,48212.1522220055,0.0,1.0
2008-06-27,47.09,47.7015,46.95,47.65,12400,14.6508705263235,14.8411233894972,14.6073130433402,14.8251004582569,39855.3791701911,0.0,1.0
2008-06-30,47.02,47.47,46.92,47.27,14200,14.6290917848318,14.7690979801354,14.5979792969866,14.7068730044449,45640.8374368318,0.0,1.0
2008-07-01,47.21,47.25,46.42,46.5,16700,14.6882055117378,14.7006505068759,14.4424168577604,14.4673068480366,53676.1961404992,0.0,1.0
2008-07-02,46.71,47.62,46.71,47.4,14000,14.5326430725116,14.8157667119033,14.5326430725116,14.7473192386438,44998.0087405383,0.0,1.0
2008-07-03,46.49,46.83,46.3101,46.58,34400,14.4641955992521,14.5699780579259,14.4082242336185,14.4921968383128,110566.535762465,0.0,1.0
2008-07-07,46.3,46.87,45.53,46.87,39600,14.4050818723461,14.582423053064,14.1655157159378,14.582423053064,127280.081866094,0.0,1.0
2008-07-08,47.22,47.22,45.76,45.85,64500,14.6913167605223,14.6913167605223,14.2370744379818,14.2650756770425,207312.254554623,0.0,1.0
2008-07-09,46.51,47.41,46.42,47.08,15300,14.4704180968211,14.7504304874283,14.4424168577604,14.647759277539,49176.3952664455,0.0,1.0
2008-07-10,46.18,46.47,45.76,45.83,23800,14.3677468869318,14.457973101683,14.2370744379818,14.2588531794735,76496.6148589152,0.0,1.0
2008-07-11,45.75,46.35,45.1485,45.45,24100,14.2339631891973,14.4206381162687,14.0468215748082,14.1406257256616,77460.8579033552,0.0,1.0
2008-07-14,44.8,46.22,44.8,45.45,24500,13.9383945546675,14.3801918820699,13.9383945546675,14.1406257256616,78746.5152959421,0.0,1.0
2008-07-15,44.26,45.13,43.69,44.16,37200,13.7703871203032,14.0410657645568,13.5930459395854,13.739274632458,119566.137510573,0.0,1.0
2008-07-16,46.04,46.04,44.6,44.6,30400,14.3241894039485,14.3241894039485,13.876169578977,13.876169578977,97709.9618365973,0.0,1.0
2008-07-17,46.97,47.02,46.02,46.56,20800,14.6135355409092,14.6290917848318,14.3179669063794,14.4859743407437,66854.1844145141,0.0,1.0
2008-07-18,47.32,47.45,46.79,46.91,24000,14.7224292483676,14.7628754825664,14.5575330627878,14.5948680482021,77139.4435552083,0.0,1.0
2008-07-21,47.22,47.77,47.2,47.55,29000,14.6913167605223,14.8624354436711,14.6850942629533,14.7939879704116,93210.1609625437,0.0,1.0
2008-07-22,48.43,48.43,46.75,46.75,11200,15.0677778634497,15.0677778634497,14.5450880676497,14.5450880676497,35998.4069924307,0.0,1.0
2008-07-23,48.81,49.34,48.54,48.74,20600,15.1860053172616,15.3509015028414,15.1020016000795,15.16422657577,66211.3557182208,0.0,1.0
2008-07-24,47.35,48.4495,47.3099,48.3699,21700,14.7317629947211,15.0738447985795,14.7192868870952,15.0490792582547,69746.9135478345,0.0,1.0
2008-07-25,47.27,47.68,47.06,47.3,14100,14.7068730044449,14.8344342046104,14.6415367799699,14.7162067507985,45319.4230886851,0.0,1.0
2008-07-28,46.497,47.42,46.46,47.33,7600,14.4663734734012,14.7535417362128,14.4548618528985,14.7255404971521,24427.4904591494,0.0,1.0
2008-07-29,47.76,47.76,46.33,46.48,13300,14.8593241948866,14.8593241948866,14.4144156186997,14.4610843504675,42748.1083035114,0.0,1.0
2008-07-30,48.53,48.59,47.75,47.87,17900,15.098890351295,15.1175578440021,14.8562129461021,14.8935479315164,57533.1683182595,0.0,1.0
2008-07-31,47.93,48.58,47.93,48.3,52100,14.9122154242235,15.1144465952176,14.9122154242235,15.0273316292509,167456.875384432,0.0,1.0
2008-08-01,48.05,48.1,47.4201,48.1,22000,14.9495504096378,14.9651066535604,14.7535728487006,14.9651066535604,70711.1565922745,0.0,1.0
2008-08-04,47.49,47.96,47.2348,47.96,16400,14.7753204777045,14.9215491705771,14.6959214087234,14.9215491705771,52711.953096059,0.0,1.0
2008-08-05,48.9,48.9,48.19,48.23,4800,15.2140065563224,15.2140065563224,14.9931078926212,15.0055528877592,15427.8887110416,0.0,1.0
2008-08-06,49.03,49.08,48.52,48.88,12400,15.2544527905212,15.2700090344438,15.0957791025104,15.2077840587533,39855.379170191,0.0,1.0
2008-08-07,47.83,48.7268,47.76,48.69,25200,14.8811029363783,15.1601197273744,14.8593241948866,15.1486703318474,80996.4157329688,0.0,1.0
2008-08-08,49.16,49.27,47.95,47.95,12600,15.29489902472,15.3291227613497,14.9184379217926,14.9184379217926,40498.2078664844,0.0,1.0
2008-08-11,49.736,50.06,49.1999,49.24,10700,15.4741069547086,15.5749114153271,15.3073129073702,15.3197890149962,34391.335251697,0.0,1.0
2008-08-12,48.83,49.68,48.79,49.68,7700,15.1922278148307,15.4566839615152,15.1797828196926,15.4566839615152,24748.904807296,0.0,1.0
2008-08-13,48.42,48.73,47.9396,48.64,8300,15.0646666146652,15.1611153269854,14.9152022230567,15.1331140879247,26677.3908961763,0.0,1.0
2008-08-14,48.802,49.11,48.36,48.43,13100,15.183516318234,15.2793427807974,15.0459991219581,15.0677778634497,42105.279607218,0.0,1.0
2008-08-15,48.9299,49.24,48.89,49.05,5600,15.2233091901881,15.3197890149962,15.2108953075378,15.2606752880902,17999.2034962153,0.0,1.0
2008-08-18,48.26,49.03,48.2044,48.89,5000,15.0148866341128,15.2544527905212,14.9975880908709,15.2108953075378,16070.7174073351,0.0,1.0
2008-08-19,47.5999,48.09,47.48,48.09,10400,14.8095131018464,14.9619954047759,14.7722092289199,14.9619954047759,33427.092207257,0.0,1.0
2008-08-20,47.85,47.94,47.372,47.82,10700,14.8873254339473,14.915326673008,14.7386077420471,14.8779916875938,34391.3352516972,0.0,1.0
2008-08-21,47.87,48.0,46.51,47.3,16400,14.8935479315164,14.9339941657152,14.4704180968211,14.7162067507985,52711.9530960591,0.0,1.0
2008-08-22,48.58,48.63,48.18,48.48,6900,15.1144465952176,15.1300028391402,14.9899966438366,15.0833341073723,22177.5900221224,0.0,1.0
2008-08-25,47.6,48.53,47.6,48.53,4900,14.8095442143342,15.098890351295,14.8095442143342,15.098890351295,15749.3030591884,0.0,1.0
2008-08-26,47.77,47.97,47.44,47.56,9000,14.8624354436711,14.9246604193616,14.7597642337818,14.7970992191961,28927.2913332033,0.0,1.0
2008-08-27,48.0526,48.35,47.78,47.78,13000,14.9503593343218,15.0428878731735,14.8655466924557,14.8655466924557,41783.8652590712,0.0,1.0
2008-08-28,49.21,49.21,48.57,48.59,8400,15.3104552686426,15.3104552686426,15.1113353464331,15.1175578440021,26998.805244323,0.0,1.0
2008-08-29,48.9378,49.13,48.78,49.13,3700,15.2257670767279,15.2855652783664,15.1766715709081,15.2855652783664,11892.3308814279,0.0,1.0
2008-09-02,48.777,50.5,48.73,50.5,7700,15.1757381962727,15.7118063618462,15.1611153269854,15.7118063618462,24748.9048072961,0.0,1.0
2008-09-03,49.18,49.2,48.74,48.74,107500,15.301121522289,15.3073440198581,15.16422657577,15.16422657577,345520.424257705,0.0,1.0
2008-09-04,47.8329,48.52,47.78,48.52,13300,14.8820051985258,15.0957791025104,14.8655466924557,15.0957791025104,42748.1083035114,0.0,1.0
2008-09-05,48.11,48.11,46.97,47.48,20500,14.968217902345,14.968217902345,14.6135355409092,14.7722092289199,65889.9413700737,0.0,1.0
2008-09-08,49.24,50.93,48.52,50.83,25500,15.3197890149962,15.8455900595807,15.0957791025104,15.8144775717355,81960.6587774089,0.0,1.0
2008-09-09,47.99,49.73,47.99,49.72,21600,14.9308829169307,15.4722402054378,14.9308829169307,15.4691289566533,69425.4991996875,0.0,1.0
2008-09-10,47.85,48.35,47.45,48.35,30000,14.8873254339473,15.0428878731735,14.7628754825664,15.0428878731735,96424.3044440108,0.0,1.0
2008-09-11,48.5,48.5,47.0401,47.15,19900,15.0895566049414,15.0895566049414,14.6353453948887,14.6695380190307,63961.4552811937,0.0,1.0
2008-09-12,48.6,48.78,48.0,48.0,28300,15.1206690927866,15.1766715709081,14.9339941657152,14.9339941657152,90960.2605255169,0.0,1.0
2008-09-15,46.4,47.95,46.0,46.0,25800,14.4361943601914,14.9184379217926,14.3117444088104,14.3117444088104,82924.9018218488,0.0,1.0
2008-09-16,47.2,47.2,44.535,44.93,32400,14.6850942629533,14.6850942629533,13.8559464618776,13.9788407888663,104138.248799531,0.0,1.0
2008-09-17,44.82,46.4901,44.82,46.4,15500,13.9446170522366,14.4642267117399,13.9446170522366,14.4361943601914,49819.2239627387,0.0,1.0
2008-09-18,47.28,47.77,44.28,45.55,25200,14.7099842532295,14.8624354436711,13.7766096178723,14.1717382135068,80996.4157329687,0.0,1.0
2008-09-19,49.7,63.0,47.608,63.0,17100,15.4629064590843,19.6008673425012,14.8120332133619,19.6008673425012,54961.853533086,0.0,1.0
2008-09-22,47.3,49.72,47.3,49.72,14900,14.8408962683359,15.6001979378786,14.8408962683359,15.6001979378786,47488.3718110527,0.40077,1.0
2008-09-23,46.59,47.81,46.59,47.81,26800,14.6181259438006,15.0009143887767,14.6181259438006,15.0009143887767,85415.3264789406,0.0,1.0
2008-09-24,46.604,48.93,46.39,48.93,41100,14.6225185980872,15.3523267317056,14.5553737397062,15.3523267317056,130991.414861361,0.0,1.0
2008-09-25,47.41,47.9501,47.0501,47.72,23100,14.8754099805878,15.0448723077449,14.7624873893199,14.9726758969342,73622.9120023705,0.0,1.0
2008-09-26,47.69,48.254,46.0,46.0,8600,14.96326306632,15.1402242818664,14.433006941722,14.433006941722,27409.3958104064,0.0,1.0
2008-09-29,44.62,48.7,44.32,48.7,37400,14.0000167334703,15.280161696997,13.9058884273287,15.280161696997,119199.000384791,0.0,1.0
2008-09-30,45.92,46.58,44.056,46.58,29500,14.4079060600842,14.6149883335959,13.823055517924,14.6149883335959,94020.6019077892,0.0,1.0
2008-10-01,46.474,47.02,45.26,45.62,99100,14.5817296654258,14.7530431826037,14.2008237865726,14.3137777539426,315845.479629217,0.0,1.0
2008-10-02,45.0,46.15,44.69,46.0,41600,14.1192459212498,14.4800710947928,14.0219800049034,14.433006941722,132584.984385221,0.0,1.0
2008-10-03,44.0168,46.39,44.0168,45.9,43100,13.8107560859215,14.5553737397062,13.8107560859215,14.4016308396748,137365.692956804,0.0,1.0
2008-10-06,42.43,43.25,40.512,42.64,52600,13.3128800986362,13.5701641354234,12.7110864613705,13.3787699129353,167643.513910159,0.0,1.0
2008-10-07,39.6701,42.67,39.6701,42.5,20000,12.4469310582349,13.3881827435495,12.4469310582349,13.3348433700692,63742.7809544333,0.0,1.0
2008-10-08,39.05,40.4062,38.55,38.98,44800,12.2523678494401,12.6778905454045,12.095487339204,12.230404578007,142783.82933793,0.0,1.0
2008-10-09,36.194,39.562,35.822,39.12,37400,11.3562663749714,12.4130134919219,11.2395472753558,12.2743311208731,119199.000384791,0.0,1.0
2008-10-10,35.92,36.38,32.23,33.26,62800,11.270295855362,11.4146259247793,10.1125176898196,10.4356915409059,200152.332196921,0.0,1.0
2008-10-13,38.94,39.43,36.78,38.41,80500,12.2178541371881,12.3715970372195,11.5401303329682,12.0515607963379,256564.693341595,0.0,1.0
2008-10-14,39.71,43.25,38.742,40.62,22800,12.4594501229518,13.5701641354234,12.1557294551346,12.7449726515815,72666.7702880536,0.0,1.0
2008-10-15,36.5,39.0,36.5,39.0,12500,11.4522772472359,12.2366797984165,11.4522772472359,12.2366797984165,39839.2380965209,0.0,1.0
2008-10-16,37.88,37.88,35.0,37.04,13300,11.8852674554876,11.8852674554876,10.9816357165276,11.6217081982909,42388.9493346981,0.0,1.0
2008-10-17,37.6,39.05,37.014,37.18,86000,11.7974143697554,12.2523678494401,11.6135504117587,11.665634741157,274093.958104062,0.0,1.0
2008-10-20,38.66,38.66,37.656,38.16,25200,12.1300010514559,12.1300010514559,11.8149849869018,11.9731205412198,80315.9040025861,0.0,1.0
2008-10-21,38.2,39.07,37.96,38.09,21300,11.9856709820387,12.2586430698495,11.9103683371254,11.9511572697868,67886.0617164714,0.0,1.0
2008-10-22,35.6,37.24,34.99,37.24,31500,11.1698923288109,11.6844604023854,10.9784981063229,11.6844604023854,100394.880003233,0.0,1.0
2008-10-23,35.25,36.76,34.4,36.08,39200,11.0600759716457,11.5338551125587,10.7933791042443,11.3204976186376,124935.850670689,0.0,1.0
2008-10-24,34.85,37.2,33.86,37.2,32600,10.9345715634568,11.6719099615665,10.6239481531893,11.6719099615665,103900.732955726,0.0,1.0
2008-10-27,33.86,35.52,33.86,34.0,44600,10.6239481531893,11.1447914471732,10.6239481531893,10.6678746960554,142146.401528386,0.0,1.0
2008-10-28,36.964,36.964,34.0099,35.27,43600,11.597862360735,11.597862360735,10.6709809301581,11.0663511920551,138959.262480665,0.0,1.0
2008-10-29,37.25,38.2,36.97,37.06,116600,11.6875980125901,11.9856709820387,11.5997449268579,11.6279834187004,371620.412964346,0.0,1.0
2008-10-30,37.954,38.84,37.1,38.84,51000,11.9084857710025,12.1864780351409,11.6405338595193,12.1864780351409,162544.091433805,0.0,1.0
2008-10-31,38.238,38.92,37.506,37.57,21100,11.9975939008166,12.2115789167787,11.767920833831,11.7880015391412,67248.6339069274,0.0,1.0
2008-11-03,38.6,38.7796,38.21,38.21,36100,12.1111753902276,12.1675268695044,11.9888085922434,11.9888085922434,115055.719622752,0.0,1.0
2008-11-04,40.2,40.2,39.16,39.72,26600,12.6131930229831,12.6131930229831,12.286881561692,12.4625877331565,84777.8986693965,0.0,1.0
2008-11-05,37.7,39.7999,37.7,39.66,33200,11.8287904718026,12.4876572386922,11.8287904718026,12.4437620719281,105813.016384359,0.0,1.0
2008-11-06,35.85,37.61,35.71,37.02,118000,11.248332583929,11.8005519799601,11.2044060410629,11.6154329778815,376082.407631156,0.0,1.0
2008-11-07,36.55,36.65,35.934,35.94,45100,11.4679652982595,11.4993414003068,11.2746885096487,11.2765710757715,143739.971052248,0.0,1.0
2008-11-10,36.33,37.78,35.9,37.76,28400,11.3989378737557,11.8538913534404,11.2640206349526,11.8476161330309,90514.7489552949,0.0,1.0
2008-11-11,35.68,36.1584,35.121,35.74,11500,11.1949932104487,11.3450964826426,11.0196008000047,11.213818871677,36652.0990487992,0.0,1.0
2008-11-12,33.98,35.15,33.95,35.15,43900,10.6615994756459,11.0286998695984,10.6521866450318,11.0286998695984,139915.404194982,0.0,1.0
2008-11-13,35.698,35.698,32.8,34.2,27900,11.2006409088172,11.2006409088172,10.2913614714887,10.7306269001498,88921.1794314345,0.0,1.0
2008-11-14,35.76,36.15,34.574,35.17,16600,11.2200940920865,11.3424608900707,10.8479735218064,11.0349750900079,52906.5081921796,0.0,1.0
2008-11-17,34.28,34.71,33.81,34.31,40100,10.7557277817876,10.8906450205907,10.6082601021657,10.7651406124018,127804.275813639,0.0,1.0
2008-11-18,33.84,34.22,32.75,33.77,17200,10.6176729327798,10.7369021205593,10.2756734204651,10.5957096613468,54818.7916208128,0.0,1.0
2008-11-19,31.83,33.93,31.8101,33.93,14500,9.98701328163068,10.6459114246223,9.98076943732328,10.6459114246223,46213.5161919641,0.0,1.0
2008-11-20,29.6084,32.27,29.22,31.2,64600,9.2899617985496,10.1250681306385,9.16809701819819,9.78934383873318,205889.182482819,0.0,1.0
2008-11-21,31.38,31.38,28.86,30.04,33900,9.84582082241818,9.84582082241818,9.05514305082819,9.42538105498541,108044.013717764,0.0,1.0
2008-11-24,33.18,34.0,31.8,32.05,58400,10.4105906592682,10.6678746960554,9.97760045101651,10.0560407061346,186128.920386945,0.0,1.0
2008-11-25,33.82,34.2,33.11,34.2,26900,10.6113977123704,10.7306269001498,10.3886273878351,10.7306269001498,85734.0403837127,0.0,1.0
2008-11-26,34.9,34.9,33.36,33.36,35700,10.9502596144804,10.9502596144804,10.4670676429532,10.4670676429532,113780.864003663,0.0,1.0
2008-11-28,35.34,35.34,34.8828,35.19,9100,11.0883144634882,11.0883144634882,10.9448629249283,11.0412503104173,29002.965334267,0.0,1.0
2008-12-01,31.91,34.85,31.91,34.85,67900,10.0121141632685,10.9345715634568,10.0121141632685,10.9345715634568,216406.7413403,0.0,1.0
2008-12-02,33.7,33.74,32.244,33.05,17500,10.5737463899137,10.5862968307326,10.1169103441062,10.3698017266068,55774.9333351292,0.0,1.0
2008-12-03,34.41,34.55,32.9,33.16,10900,10.796516714449,10.8404432573151,10.322737573536,10.4043154388587,34739.8156201661,0.0,1.0
2008-12-04,33.69,34.77,33.4899,34.27,29900,10.570608779709,10.909470681819,10.5078251995125,10.7525901715829,95295.4575268777,0.0,1.0
2008-12-05,35.08,35.08,32.98,33.25,30900,11.0067365981654,11.0067365981654,10.3478384551737,10.4325539307012,98482.5965745992,0.0,1.0
2008-12-08,36.42,36.69,35.6201,36.18,33000,11.4271763655982,11.5118918411257,11.1761989253224,11.3518737206848,105175.588574814,0.0,1.0
2008-12-09,35.3,36.42,35.16,36.24,50100,11.0757640226693,11.4271763655982,11.0318374798032,11.3706993819132,159675.666290855,0.0,1.0
2008-12-10,35.68,35.92,35.1,35.6412,79000,11.1949932104487,11.270295855362,11.0130118185748,11.1828192828544,251783.984770012,0.0,1.0
2008-12-11,34.5,35.61,34.15,35.58,19300,10.8247552062915,11.1730299390157,10.7149388491262,11.1636171084015,61511.7836210281,0.0,1.0
2008-12-12,35.04,36.0,33.22,33.65,55900,10.9941861573465,11.2953967369998,10.4231411000871,10.5580583388901,178161.072767641,0.0,1.0
2008-12-15,34.24,34.87,33.8,34.87,45500,10.7431773409687,10.9408467838662,10.6051224919609,10.9408467838662,145014.826671336,0.0,1.0
2008-12-16,36.1108,36.3,34.58,34.96,75000,11.3301614580681,11.3895250431415,10.8498560879293,10.9690852757087,239035.428579126,0.0,1.0
2008-12-17,36.15,36.46,35.52,35.94,35800,11.3424608900707,11.439726806417,11.1447914471732,11.2765710757715,114099.577908435,0.0,1.0
2008-12-18,35.18,36.16,34.76,36.06,43200,11.0381127002126,11.3455985002754,10.9063330716143,11.3142223982282,137684.406861576,0.0,1.0
2008-12-19,35.27,35.85,34.98,35.82,60300,11.0663511920551,11.248332583929,10.9753604961182,11.2389197533148,192184.484577616,0.0,1.0
2008-12-22,34.18,35.1,33.63,35.02,81500,10.8475781829206,11.1395551264048,10.673026749316,11.1141658269714,256801.099104868,0.39274,1.0
2008-12-23,34.002,34.58,33.82,34.5,75000,10.7910869916813,10.9745246800877,10.7333263354703,10.9491353806543,236320.029851105,0.0,1.0
2008-12-24,34.05,34.25,33.8201,34.25,22300,10.8063205713414,10.8697938199249,10.7333580720946,10.8697938199249,70265.8222090616,0.0,1.0
2008-12-26,34.29,34.69,34.0402,34.69,39100,10.8824884696416,11.0094349668086,10.8032103821608,11.0094349668086,123201.508895709,0.0,1.0
2008-12-29,33.91,34.27,33.51,34.22,124300,10.7618892973329,10.8761411447832,10.6349428001659,10.8602728326373,391661.062806565,0.0,1.0
2008-12-30,34.88,35.03,34.195,34.57,79500,11.0697345529629,11.1173394894005,10.8523386765644,10.9713510176585,250499.231642171,0.0,1.0
2008-12-31,35.684,35.82,35.04,35.17,81900,11.3248970122686,11.3680588213054,11.1205131518297,11.161770763409,258061.472597406,0.0,1.0
2009-01-02,36.58,36.58,35.29,35.29,22900,11.6092571659227,11.6092571659227,11.1998547125591,11.1998547125591,72156.3824478705,0.0,1.0
2009-01-05,36.21,36.53,35.9432,36.24,38000,11.4918316560432,11.5933888537768,11.4071583424328,11.5013526433307,119735.481791226,0.0,1.0
2009-01-06,36.63,36.75,36.1976,36.43,53000,11.6251254780686,11.6632094272187,11.487896314631,11.5616522294851,166999.487761447,0.0,1.0
2009-01-07,35.36,36.25,35.18,36.16,27500,11.2220703495633,11.5045263057599,11.1649444258382,11.4759633438973,86650.6776120719,0.0,1.0
2009-01-08,35.46,35.46,35.0,35.25,49100,11.2538069738551,11.2538069738551,11.107818502113,11.1871600628424,154710.846209189,0.0,1.0
2009-01-09,34.72,35.61,34.62,35.61,41200,11.0189559540961,11.3014119102927,10.9872193298044,11.3014119102927,129818.46973154,0.0,1.0
2009-01-12,33.82,34.69,33.5972,34.69,21200,10.7333263354703,11.0094349668086,10.6626171365483,11.0094349668086,66799.7951045792,0.0,1.0
2009-01-13,33.8,33.91,33.47,33.73,21300,10.726979010612,10.7618892973329,10.6222481504492,10.7047633736078,67114.8884777137,0.0,1.0
2009-01-14,32.65,33.32,32.45,33.23,39200,10.3620078312569,10.5746432140116,10.2985345826733,10.546080252149,123516.602268843,0.0,1.0
2009-01-15,32.4,32.8844,31.58,32.71,50900,10.2826662705275,10.4363984785967,10.0224259513351,10.3810498058319,160382.526925616,0.0,1.0
2009-01-16,32.7,33.4099,31.91,33.2,26900,10.3778761434027,10.6031744392499,10.1271568114979,10.5365592648615,84760.1173732631,0.0,1.0
2009-01-20,30.76,32.47,30.76,32.47,48800,9.76218563214275,10.3048819075317,9.76218563214275,10.3048819075317,153765.566089785,0.0,1.0
2009-01-21,32.14,32.14,30.615,31.5,73600,10.2001510473689,10.2001510473689,9.71616752691971,9.99703665190171,231908.722627218,0.0,1.0
2009-01-22,31.57,32.05,30.9,31.71,31000,10.0192522889059,10.1715880855063,9.8066169061512,10.0636835629144,97678.9456717903,0.0,1.0
2009-01-23,31.66,31.83,30.99,30.99,40700,10.0478152507685,10.1017675120645,9.83517986801378,9.83517986801378,128243.002865866,0.0,1.0
2009-01-26,31.63,32.3256,31.44,31.67,26300,10.038294263481,10.2590542220544,9.97799467732666,10.0509889131977,82869.5571344539,0.0,1.0
2009-01-27,32.14,32.2285,31.64,31.74,13900,10.2001510473689,10.2282379598671,10.0414679259102,10.0732045502019,43797.9788657382,0.0,1.0
2009-01-28,33.1,33.11,32.57,32.57,17200,10.5048226405697,10.5079963029989,10.3366185318235,10.3366185318235,54196.0601791869,0.0,1.0
2009-01-29,31.86,32.4462,31.85,32.4462,10100,10.111288499352,10.2973285909503,10.1081148369228,10.2973285909503,31824.4306866155,0.0,1.0
2009-01-30,31.06,31.82,30.9172,31.69,31600,9.857395505018,10.0985938496353,9.81207560552938,10.057336238056,99569.5059105988,0.0,1.0
2009-02-02,31.08,31.194,30.6,30.9,15200,9.86374282987635,9.89992258156895,9.71140703327595,9.8066169061512,47894.1927164906,0.0,1.0
2009-02-03,31.31,31.43,30.9324,31.35,15300,9.93673706574738,9.97482101489748,9.81689957242173,9.94943171546408,48209.2860896254,0.0,1.0
2009-02-04,30.9,31.77,30.9,31.61,51000,9.8066169061512,10.0827255374894,9.8066169061512,10.0319469386226,160697.620298751,0.0,1.0
2009-02-05,31.32,31.57,30.42,30.85,31600,9.93991072817656,10.0192522889059,9.65428110955079,9.79074859400533,99569.5059105988,0.0,1.0
2009-02-06,32.29,32.4282,31.47,31.47,34900,10.2477559838065,10.2916159985777,9.98751566461418,9.98751566461418,109967.587224048,0.0,1.0
2009-02-09,32.49,32.65,32.25,32.5,34900,10.31122923239,10.3620078312569,10.2350613340898,10.3144028948192,109967.587224048,0.0,1.0
2009-02-10,30.78,32.3599,30.6,32.11,49400,9.7685329570011,10.2699398841865,9.71140703327595,10.1906300600814,155656.126328594,0.0,1.0
2009-02-11,31.03,31.19,30.68,30.84,17400,9.84787451773048,9.89865311659728,9.73679633270935,9.78757493157615,54826.2469254563,0.0,1.0
2009-02-12,31.1,31.1,29.99,30.69,48800,9.8700901547347,9.8700901547347,9.51781362509626,9.73996999513852,153765.566089786,0.0,1.0
2009-02-13,30.6701,31.04,30.58,30.82,15200,9.73365440690447,9.85104818015965,9.7050597084176,9.7812276067178,47894.1927164905,0.0,1.0
2009-02-17,29.07,30.12,29.07,30.1,52400,9.22583668161215,9.55907123667554,9.22583668161215,9.55272391181719,165108.927522638,0.0,1.0
2009-02-18,29.05,30.8811,28.73,29.46,25700,9.2194893567538,9.80061868416006,9.11793215902019,9.34960951634998,80978.9968956452,0.0,1.0
2009-02-19,28.48,29.41,28.39,29.41,36100,9.03859059829082,9.3337412042041,9.01002763642824,9.3337412042041,113748.707701665,0.0,1.0
2009-02-20,28.15,28.36,26.48,27.81,63700,8.93385973812804,9.00050664914071,8.40385811245579,8.82595521553608,200714.478686871,0.0,1.0
2009-02-23,27.18,28.61,27.18,28.61,29500,8.62601448249805,9.07984820987009,8.62601448249805,9.07984820987009,92952.5450747678,0.0,1.0
2009-02-24,28.39,28.44,27.161,27.43,45200,9.01002763642824,9.02589594857412,8.61998452388261,8.70535604322743,142422.204656932,0.0,1.0
2009-02-25,28.11,28.74,27.62,28.41,17800,8.92116508841134,9.12110582144937,8.76565562938175,9.01637496128659,56086.6204179955,0.0,1.0
2009-02-26,27.78,28.8001,27.7101,28.64,28100,8.81643422824856,9.14017953264871,8.79425032786862,9.08936919715762,88541.2378508805,0.0,1.0
2009-02-27,27.09,27.68,24.13,27.16,131600,8.59745152063547,8.7846976039568,7.65804744159963,8.6196671576397,414662.879045405,0.0,1.0
2009-03-02,25.71,26.55,25.34,26.48,73900,8.1594861054093,8.42607374946001,8.04206059552982,8.40385811245579,232854.002746622,0.0,1.0
2009-03-03,25.43,26.1,24.206,26.06,39500,8.0706235573924,8.28325894014713,7.68216727606136,8.27056429043043,124461.882388248,0.0,1.0
2009-03-04,25.88,26.33,25.37,25.72,53700,8.21343836670528,8.35625317601816,8.05158158281735,8.16265976783848,169205.141373391,0.0,1.0
2009-03-05,24.78,25.52,24.66,25.44,57000,7.86433549949601,8.09918651925497,7.82625155034591,8.07379721982157,179603.22268684,0.0,1.0
2009-03-06,24.841,25.44,24.18,24.98,37400,7.88369484031398,8.07379721982157,7.6739157537455,7.92780874807952,117844.921552418,0.0,1.0
2009-03-09,24.77,25.2,24.42,24.42,36900,7.86116183706684,7.99762932152137,7.75008365204571,7.75008365204571,116269.454686743,0.0,1.0
2009-03-10,26.44,26.44,25.37,25.37,18000,8.39116346273909,8.39116346273909,8.05158158281735,8.05158158281735,56716.8071642651,0.0,1.0
2009-03-11,26.54,26.8611,26.2708,26.8611,9700,8.42290008703084,8.52480638763165,8.33746509443744,8.52480638763165,30564.0571940762,0.0,1.0
2009-03-12,27.78,27.87,26.31,26.44,20000,8.81643422824856,8.84499719011113,8.34990585115981,8.39116346273909,63018.6746269612,0.0,1.0
2009-03-13,28.07,28.18,27.63,28.18,24400,8.90847043869464,8.94338072541556,8.76882929181093,8.94338072541556,76882.7830448927,0.0,1.0
2009-03-16,27.94,28.82,27.94,28.49,24400,8.86721282711536,9.14649512088277,8.86721282711536,9.04176426071999,76882.7830448927,0.0,1.0
2009-03-17,28.83,28.83,27.83,28.09,29200,9.14966878331195,9.14966878331195,8.83230254039443,8.91481776355299,92007.2649553634,0.0,1.0
2009-03-18,29.7,29.778,28.41,28.76,34500,9.42577741465018,9.45053198159775,9.01637496128659,9.12745314630772,108707.213731508,0.0,1.0
2009-03-19,29.05,30.16,29.05,30.16,19400,9.2194893567538,9.57176588639224,9.2194893567538,9.57176588639224,61128.1143881524,0.0,1.0
2009-03-20,28.46,29.0,28.369,28.95,12900,9.03224327343247,9.20362104460792,9.00336294532697,9.18775273246205,40647.04513439,0.0,1.0
2009-03-23,30.29,30.42,28.8392,30.42,38700,9.71446327019524,9.75615624560381,9.24916966463568,9.75615624560381,120667.809162085,0.31963,1.0
2009-03-24,29.59,30.924,28.86,30.02,15000,9.4899626333799,9.91779670411085,9.25584054070105,9.62787016742361,46770.4686674747,0.0,1.0
2009-03-25,30.06,30.46,29.0,30.1,29700,9.64069877524163,9.76898485342183,9.30074066806412,9.65352738305965,92605.5279615998,0.0,1.0
2009-03-26,30.53,30.62,30.01,30.4,21900,9.79143491710336,9.8202992846939,9.62466301546911,9.7497419416948,68284.884254513,0.0,1.0
2009-03-27,29.94,30.3728,29.93,30.23,28600,9.60221295178757,9.74101848837855,9.59900579983307,9.69522035846821,89175.6935926517,0.0,1.0
2009-03-30,28.78,29.35,28.52,29.35,20300,9.23018332506501,9.41299098647179,9.14679737424788,9.41299098647179,63296.0342633157,0.0,1.0
2009-03-31,29.24,29.77,28.92,29.17,28500,9.37771231497223,9.54769136856099,9.27508345242808,9.3552622512907,88863.8904682019,0.0,1.0
2009-04-01,29.69,29.83,28.754,28.88,11400,9.52203415292495,9.56693428028802,9.2218447299833,9.26225484461006,35545.5561872807,0.0,1.0
2009-04-02,30.57,31.024,30.47,30.61,27600,9.80426352492138,9.9498682236559,9.77219200537633,9.8170921327394,86057.6623481534,0.0,1.0
2009-04-03,31.03,31.04,30.41,30.7,42500,9.9517925148286,9.95499966678311,9.7529490936493,9.84595650032994,132516.327891178,0.0,1.0
2009-04-06,30.7684,31.0,30.3,30.77,22500,9.86789341969876,9.94217105896509,9.71767042214975,9.86840656401148,70155.703001212,0.0,1.0
2009-04-07,30.01,30.34,29.93,30.34,10500,9.62466301546911,9.73049902996777,9.59900579983307,9.73049902996777,32739.3280672322,0.0,1.0
2009-04-08,30.178,30.25,29.89,30.21,4900,9.67854316830479,9.70163466237722,9.58617719201505,9.6888060545592,15278.3530980417,0.0,1.0
2009-04-09,31.82,31.82,31.0,31.0,21700,10.2051575192345,10.2051575192345,9.94217105896509,9.94217105896509,67661.2780056133,0.0,1.0
2009-04-13,32.11,32.139,31.368,31.55,14600,10.2981649259151,10.3074656665832,10.0601942508909,10.1185644164629,45523.2561696755,0.0,1.0
2009-04-14,31.16,31.81,31.121,31.81,9500,9.99348549023717,10.20195036728,9.9809775976146,10.20195036728,29621.2968227339,0.0,1.0
2009-04-15,31.78,31.78,30.88,31.01,22000,10.1923289114165,10.1923289114165,9.90368523551103,9.94537821091959,68596.6873789626,0.0,1.0
2009-04-16,32.24,32.3944,31.54,31.88,17200,10.3398579013237,10.3893763275012,10.1153572645084,10.2244004309615,53630.1374053709,0.0,1.0
2009-04-17,32.49,32.71,32.11,32.47,29700,10.4200367001863,10.4905940431854,10.2981649259151,10.4136223962773,92605.5279615999,0.0,1.0
2009-04-20,30.7,32.96,30.61,31.98,17700,9.84595650032994,10.570772842048,9.8170921327394,10.2564719505066,55189.1530276201,0.0,1.0
2009-04-21,31.502,31.502,30.4838,30.6,6200,10.1031700870812,10.1031700870812,9.77661787507355,9.81388498078489,19331.7937158896,0.0,1.0
2009-04-22,31.19,31.97,31.19,31.3,9300,10.0031069461007,10.2532647985521,10.0031069461007,10.0383856176002,28997.6905738342,0.0,1.0
2009-04-23,31.19,31.4546,31.0052,31.25,6600,10.0031069461007,10.0879681868169,9.94383877798143,10.0223498578277,20579.0062136888,0.0,1.0
2009-04-24,32.17,32.3246,31.76,31.84,11000,10.3174078376422,10.3669904068588,10.1859146075075,10.2115718231435,34298.3436894813,0.0,1.0
2009-04-27,31.61,32.16,31.34,31.34,12900,10.1378073281899,10.3142006856877,10.0512142254183,10.0512142254183,40222.6030540281,0.0,1.0
2009-04-28,31.5699,31.8401,31.12,31.12,39200,10.1249466488523,10.211603894663,9.98065688241915,9.98065688241915,122226.824784334,0.0,1.0
2009-04-29,32.33,32.6,31.99,31.99,3800,10.3687222689142,10.4553153716859,10.2596791024611,10.2596791024611,11848.5187290936,0.0,1.0
2009-04-30,32.4946,32.93,32.2,32.93,61600,10.4215119900854,10.5611513861845,10.3270292935057,10.5611513861845,192070.724661096,0.0,1.0
2009-05-01,32.27,32.49,32.04,32.49,38900,10.3494793571872,10.4200367001863,10.2757148622336,10.4200367001863,121291.415410984,0.0,1.0
2009-05-04,33.72,33.72,32.72,32.72,12600,10.8145163905904,10.8145163905904,10.4938011951399,10.4938011951399,39287.1936806788,0.0,1.0
2009-05-05,33.522,33.7432,33.4044,33.54,13300,10.7510147818912,10.8219569831249,10.7132986749062,10.7567876554093,41469.8155518276,0.0,1.0
2009-05-06,34.35,35.17,33.71,34.14,24700,11.0165669637242,11.2795534239936,10.8113092386359,10.9492167726796,77015.3717391084,0.0,1.0
2009-05-07,33.98,34.83,33.75,34.7,68600,10.8979023414075,11.1705102575405,10.8241378464539,11.1288172821319,213896.943372585,0.0,1.0
2009-05-08,34.878,34.91,34.3,34.3,42700,11.1859045869221,11.1961674731765,11.0005312039517,11.0005312039517,133139.934140078,0.0,1.0
2009-05-11,34.16,34.5499,34.16,34.36,34800,10.9556310765886,11.0806779312948,10.9556310765886,11.0197741156787,108507.487308541,0.0,1.0
2009-05-12,34.0872,34.59,33.5,34.59,14000,10.9322830103598,11.0935386106323,10.7439590475913,11.0935386106323,43652.4374229765,0.0,1.0
2009-05-13,32.95,33.4984,32.928,33.25,8200,10.5675656900935,10.7434459032786,10.5605099557936,10.6637802487287,25567.8562048862,0.0,1.0
2009-05-14,33.38,33.56,32.89,32.91,11400,10.7054732241372,10.7632019593183,10.5483227783665,10.5547370822755,35545.5561872809,0.0,1.0
2009-05-15,32.95,33.3832,32.78,33.22,13800,10.5675656900935,10.7064995127627,10.513044106867,10.6541587928652,43028.8311740768,0.0,1.0
2009-05-18,33.7899,33.79,33.21,33.21,8400,10.8369343827524,10.8369664542719,10.6509516409107,10.6509516409107,26191.4624537858,0.0,1.0
2009-05-19,34.0184,34.236,33.86,33.99,13100,10.9102178049128,10.9800054314429,10.8594165179535,10.901109493362,40846.209302928,0.0,1.0
2009-05-20,33.66,34.45,33.63,34.25,5700,10.7952734788634,11.0486384832693,10.7856520229999,10.9844954441792,17772.7780936403,0.0,1.0
2009-05-21,32.9292,33.28,32.85,33.27,6800,10.5608948140282,10.6734017045922,10.5354941705485,10.6701945526377,21202.6124625884,0.0,1.0
2009-05-22,33.09,33.38,33.07,33.18,12200,10.6124658174566,10.7054732241372,10.6060515135476,10.6413301850472,38039.9811828794,0.0,1.0
2009-05-26,33.8,33.9944,32.86,32.86,6100,10.8401736062265,10.902520640222,10.538701322503,10.538701322503,19019.9905914396,0.0,1.0
2009-05-27,33.27,33.91,33.2672,33.87,5200,10.6701945526377,10.875452277726,10.6692965500904,10.862623669908,16213.7624713912,0.0,1.0
2009-05-28,33.7116,33.7188,33.0,33.48,3200,10.8118223829486,10.8141315323559,10.5836014498661,10.7375447436823,9977.69998239462,0.0,1.0
2009-05-29,33.822,33.89,33.648,33.89,13100,10.8472293405264,10.869037973817,10.791424896518,10.869037973817,40846.2093029277,0.0,1.0
2009-06-01,35.06,35.22,34.62,34.79,67900,11.2442747524941,11.2955891837661,11.1031600664958,11.1576816497224,211714.321501435,0.0,1.0
2009-06-02,35.0716,35.14,34.8,34.8,5800,11.2479950487613,11.2699319681301,11.1608888016769,11.1608888016769,18084.5812180902,0.0,1.0
2009-06-03,34.4154,34.78,34.3296,34.78,8700,11.0375417375067,11.1544744977679,11.010024373737,11.1544744977679,27126.8718271353,0.0,1.0
2009-06-04,34.9101,34.9639,34.6476,34.71,3700,11.196199544696,11.2134540222113,11.1120118058903,11.1320244340864,11536.7156046438,0.0,1.0
2009-06-05,34.9,35.39,34.708,35.35,22600,11.192960321222,11.3501107669927,11.1313830036955,11.3372821591747,70467.5061256617,0.0,1.0
2009-06-08,35.02,35.02,34.447,34.52,16700,11.231446144676,11.231446144676,11.0476763376829,11.0710885469508,52071.121783122,0.0,1.0
2009-06-09,34.96,35.06,34.7093,35.0,16300,11.212203232949,11.2442747524941,11.1317999334496,11.225031840767,50823.9092853225,0.0,1.0
2009-06-10,34.78,35.24,34.345,35.22,7900,11.1544744977679,11.3020034876752,11.014963387747,11.2955891837661,24632.4468315367,0.0,1.0
2009-06-11,35.06,35.342,34.84,34.84,29200,11.2442747524941,11.3347164376111,11.173717409495,11.173717409495,91046.5123393504,0.0,1.0
2009-06-12,35.1,35.1624,34.91,34.93,5500,11.2571033603121,11.2771159885082,11.1961674731765,11.2025817770855,17149.1718447407,0.0,1.0
2009-06-15,34.36,34.75,34.21,34.75,9500,11.0197741156787,11.1448530419044,10.9716668363612,11.1448530419044,29621.296822734,0.0,1.0
2009-06-16,33.9538,34.43,33.9099,34.3546,9600,10.8894996032867,11.0422241793603,10.8754202062065,11.0180422536233,29933.0999471839,0.0,1.0
2009-06-17,33.67,33.98,33.49,33.87,8700,10.7984806308179,10.8979023414075,10.7407518956368,10.862623669908,27126.8718271353,0.0,1.0
2009-06-18,34.0,34.0976,33.6062,33.75,21900,10.9043166453166,10.9356184483925,10.7780190013481,10.8241378464539,68284.8842545127,0.0,1.0
2009-06-19,34.06,34.326,33.88,34.32,8100,10.9235595570436,11.0088697990334,10.8658308218625,11.0069455078607,25256.0530804363,0.0,1.0
2009-06-22,32.958,33.63,32.91,33.21,29100,10.6512915990178,10.8684670330411,10.6357790680162,10.7327323867766,90043.3333445158,0.25306,1.0
2009-06-23,32.87,33.01,32.0101,32.81,31400,10.6228519588481,10.6680968409363,10.3449514295079,10.603461295096,97160.1603786182,0.0,1.0
2009-06-24,33.2,34.69,33.09,33.8572,19200,10.7295006094846,11.2110354259946,10.6939510592724,10.9418930131157,59410.0343716388,0.0,1.0
2009-06-25,33.81,33.81,33.0,33.0,12400,10.9266390242974,10.9266390242974,10.6648650636443,10.6648650636443,38368.9805316835,0.0,1.0
2009-06-26,33.77,33.938,33.5101,33.64,29700,10.9137119151293,10.9680057736352,10.8297180233099,10.8716988103332,91899.8969186294,0.0,1.0
2009-06-29,34.08,34.13,33.723,34.13,14100,11.0138970111817,11.0300558976418,10.8985225618569,11.0300558976418,43629.2439916726,0.0,1.0
2009-06-30,33.87,34.16,33.635,34.13,10800,10.9460296880495,11.0397512295179,10.8700829216871,11.0300558976418,33418.1443340468,0.0,1.0
2009-07-01,34.06,34.31,33.96,33.96,24100,11.0074334565977,11.0882278888981,10.9751156836776,10.9751156836776,74571.9702269012,0.0,1.0
2009-07-02,33.14,33.4,33.09,33.31,16500,10.7101099457325,10.7941361553248,10.6939510592724,10.7650501596967,51055.4982881272,0.0,1.0
2009-07-06,32.9,32.97,32.7,32.75,9700,10.6325472907242,10.6551697317683,10.5679117448839,10.584070631344,30014.4444481717,0.0,1.0
2009-07-07,32.48,33.14,32.48,33.14,5900,10.4968126444596,10.7101099457325,10.4968126444596,10.7101099457325,18256.2084787849,0.0,1.0
2009-07-08,32.1101,32.5672,32.0,32.51,6000,10.377269202428,10.524993742446,10.341687334443,10.5065079763356,18565.6357411372,0.0,1.0
2009-07-09,32.445,32.627,32.4354,32.6,6800,10.4855014239376,10.5443197706522,10.4823989177372,10.5355939719638,21041.0538399554,0.0,1.0
2009-07-10,32.29,32.29,31.74,32.17,13500,10.4354088759113,10.4354088759113,10.2576611248506,10.3966275484072,41772.6804175589,0.0,1.0
2009-07-13,33.25,33.25,32.45,32.46,3600,10.7456594959446,10.7456594959446,10.4871173125836,10.4903490898756,11139.3814446824,0.0,1.0
2009-07-14,33.3148,33.35,33.1345,33.25,22300,10.7666014127969,10.7779772688648,10.7083324682219,10.7456594959446,69002.2795045598,0.0,1.0
2009-07-15,34.41,34.45,32.12,33.75,14500,11.1205456618182,11.1334727709862,10.3804686619471,10.9072483605453,44866.9530410815,0.0,1.0
2009-07-16,34.59,34.592,34.2,34.31,16300,11.1787176530744,11.1793640085328,11.0526783386859,11.0882278888981,50436.6437634229,0.0,1.0
2009-07-17,34.41,34.54,34.33,34.43,5300,11.1205456618182,11.1625587666144,11.0946914434821,11.1270092164022,16399.6449046712,0.0,1.0
2009-07-20,34.84,34.8516,34.57,34.57,26600,11.2595120853748,11.2632609470335,11.1722540984904,11.1722540984904,82307.651785708,0.0,1.0
2009-07-21,34.98,35.17,34.71,35.17,5800,11.304756967463,11.3661607360112,11.2174989805786,11.3661607360112,17946.7812164326,0.0,1.0
2009-07-22,35.0299,35.2,34.73,34.73,10300,11.3208835361501,11.3758560678873,11.2239625351626,11.2239625351626,31871.0080222855,0.0,1.0
2009-07-23,35.88,35.9846,35.25,35.25,18800,11.5956169237442,11.6294213142186,11.3920149543473,11.3920149543473,58172.3253222297,0.0,1.0
2009-07-24,36.0,36.0,35.552,35.65,9700,11.6343982512483,11.6343982512483,11.4896146285661,11.5212860460279,30014.4444481719,0.0,1.0
2009-07-27,36.23,36.23,35.832,36.02,9200,11.7087291289646,11.7087291289646,11.5801043927425,11.6408618058324,28467.3081364104,0.0,1.0
2009-07-28,36.0668,36.15,35.77,35.9,4900,11.655986523559,11.6828749106285,11.560067373532,11.6020804783282,15161.935855262,0.0,1.0
2009-07-29,36.05,36.05,35.71,35.83,26200,11.6505571377084,11.6505571377084,11.5406767097799,11.5794580372841,81069.942736299,0.0,1.0
2009-07-30,36.47,36.8201,36.44,36.49,1900,11.786291783973,11.8994363069663,11.7765964520969,11.792755338557,5879.11798469342,0.0,1.0
2009-07-31,36.61,36.8,36.42,36.44,19500,11.8315366660611,11.8929404346094,11.7701328975129,11.7765964520969,60338.3161586961,0.0,1.0
2009-08-03,37.21,37.21,36.8,37.07,17000,12.0254433035819,12.0254433035819,11.8929404346094,11.9801984214938,52602.6345998889,0.0,1.0
2009-08-04,37.46,37.46,36.93,36.95,5800,12.1062377358823,12.1062377358823,11.9349535394056,11.9414170939896,17946.7812164326,0.0,1.0
2009-08-05,37.54,37.61,37.17,37.47,60400,12.1320919542184,12.1547143952625,12.0125161944139,12.1094695131743,186894.066460781,0.0,1.0
2009-08-06,37.4129,37.71,37.2639,37.71,10900,12.0910160648369,12.1870321681826,12.0428625831859,12.1870321681826,33727.5715963992,0.0,1.0
2009-08-07,38.08,38.348,37.744,37.81,9100,12.3066079279871,12.3932195594131,12.1980202109755,12.2193499411028,28157.8808740581,0.0,1.0
2009-08-10,37.84,37.94,37.7362,37.88,11200,12.2290452729788,12.2613630458989,12.1954994246877,12.2419723821468,34655.8533834561,0.0,1.0
2009-08-11,37.31,37.69,37.2,37.69,12600,12.0577610765021,12.1805686135986,12.0222115262899,12.1805686135986,38987.8350563881,0.0,1.0
2009-08-12,37.83,38.29,37.37,37.37,4600,12.2258134956868,12.3744752511194,12.0771517402542,12.0771517402542,14233.6540682052,0.0,1.0
2009-08-13,37.94,37.94,37.611,37.91,15400,12.2613630458989,12.2613630458989,12.1550375729917,12.2516677140229,47651.7984022523,0.0,1.0
2009-08-14,37.68,37.9,37.3699,37.9,7300,12.1773368363066,12.2484359367309,12.0771194224812,12.2484359367309,22588.1901517169,0.0,1.0
2009-08-17,36.72,37.02,36.71,36.92,7200,11.8670862162733,11.9640395350337,11.8638544389813,11.9317217621136,22278.7628893646,0.0,1.0
2009-08-18,37.108,37.16,36.844,36.86,6400,11.9924791752034,12.0092844171219,11.9071602546943,11.9123310983615,19803.3447905464,0.0,1.0
2009-08-19,37.37,37.4,36.91,36.948,13300,12.0771517402542,12.0868470721302,11.9284899848215,11.9407707385312,41153.825892854,0.0,1.0
2009-08-20,37.75,37.75,37.55,37.55,5000,12.1999592773507,12.1999592773507,12.1353237315104,12.1353237315104,15471.3631176143,0.0,1.0
2009-08-21,38.5199,38.5199,38.02,38.02,6500,12.4487738110628,12.4487738110628,12.287217264235,12.287217264235,20112.7720528986,0.0,1.0
2009-08-24,38.4,38.8762,38.4,38.61,18200,12.4100248013315,12.5639220359772,12.4100248013315,12.4778921244638,56315.7617481164,0.0,1.0
2009-08-25,38.62,38.8446,38.55,38.71,367900,12.4811239017558,12.5537096197345,12.4585014607117,12.510209897384,1138382.89819407,0.0,1.0
2009-08-26,38.57,38.7,38.42,38.44,42900,12.4649650152958,12.5069781200919,12.4164883559156,12.4229519104996,132744.295549131,0.0,1.0
2009-08-27,38.65,38.74,38.2332,38.55,35200,12.4908192336319,12.51990522926,12.3561187561008,12.4585014607117,108918.396348005,0.0,1.0
2009-08-28,38.575,38.93,38.472,38.93,6500,12.4665809039418,12.5813089978083,12.433293597834,12.5813089978083,20112.7720528986,0.0,1.0
2009-08-31,38.316,38.345,38.1261,38.24,17200,12.3828778720786,12.3922500262255,12.3215064213033,12.3583163646593,53221.4891245934,0.0,1.0
2009-09-01,37.45,38.53,37.332,38.17,8900,12.1030059585903,12.4520379061277,12.0648709865445,12.3356939236152,27539.0263493534,0.0,1.0
2009-09-02,37.18,37.39,37.18,37.28,6400,12.0157479717059,12.0836152948382,12.0157479717059,12.048065744626,19803.3447905464,0.0,1.0
2009-09-03,37.48,37.48,37.14,37.2,12800,12.1127012904663,12.1127012904663,12.0028208625379,12.0222115262899,39606.6895810927,0.0,1.0
2009-09-04,37.9001,37.9001,37.51,37.51,3300,12.2484682545038,12.2484682545038,12.1223966223424,12.1223966223424,10211.0996576255,0.0,1.0
2009-09-08,38.33,38.36,38.17,38.35,7600,12.3874023602875,12.3970976921635,12.3356939236152,12.3938659148715,23516.4719387737,0.0,1.0
2009-09-09,38.69,38.72,38.3499,38.3499,4700,12.5037463427999,12.513441674676,12.3938335970986,12.3938335970986,14543.0813305575,0.0,1.0
2009-09-10,38.9828,38.9828,38.5,38.63,3900,12.5983727819101,12.5983727819101,12.4423425742517,12.4843556790479,12067.6632317392,0.0,1.0
2009-09-11,38.957,39.105,38.8192,39.04,13500,12.5900347964967,12.6378651004185,12.5455009054127,12.6168585480204,41772.6804175587,0.0,1.0
2009-09-14,39.2888,39.2888,38.6807,38.6807,1400,12.6972651670457,12.6972651670457,12.5007407899184,12.5007407899184,4331.98167293201,0.0,1.0
2009-09-15,39.56,39.56,39.0545,39.33,4800,12.7849109672051,12.7849109672051,12.6215446250938,12.7105800894888,14852.5085929098,0.0,1.0
2009-09-16,40.1485,40.17,39.5484,39.67,6600,12.9751010608401,12.9820493820179,12.7811621055464,12.8204605174173,20422.1993152509,0.0,1.0
2009-09-17,40.08,42.2,39.874,40.13,16600,12.9529633863898,13.6381001722966,12.8863887741743,12.9691222728499,51364.9255504796,0.0,1.0
2009-09-18,40.26,40.33,38.94,40.33,7600,13.011135377646,13.0337578186901,12.5845407751003,13.0337578186901,23516.4719387739,0.0,1.0
2009-09-21,39.73,39.81,39.48,39.58,12700,12.9221968665698,12.9482168954982,12.8408842761686,12.8734093123291,39046.8435986565,0.2548,1.0
2009-09-22,40.08,40.1086,39.92,40.01,9200,13.0360344931316,13.0453366534735,12.9839944352748,13.0132669678193,28285.9024494204,0.0,1.0
2009-09-23,39.914,40.22,39.914,40.1,6000,12.9820429331052,13.0815695437563,12.9820429331052,13.0425395003637,18447.3276844046,0.0,1.0
2009-09-24,39.27,39.91,39.07,39.91,15200,12.7725817002315,12.9807419316587,12.7075316279105,12.9807419316587,46733.230133825,0.0,1.0
2009-09-25,39.01,39.1836,38.85,39.12,19400,12.6880166062142,12.7444800689888,12.6359765483574,12.7237941459907,59646.3595129081,0.0,1.0
2009-09-28,39.75,39.75,39.09,39.09,22200,12.9287018738019,12.9287018738019,12.7140366351426,12.7140366351426,68255.1124322972,0.0,1.0
2009-09-29,39.63,39.94,39.616,39.86,10000,12.8896718304093,12.9904994425069,12.8851183253469,12.9644794135785,30745.5461406744,0.0,1.0
2009-09-30,39.45,39.7,39.1999,39.7,14700,12.8311267653204,12.9124393557217,12.749781649883,12.9124393557217,45195.9528267913,0.0,1.0
2009-10-01,38.44,39.31,38.44,39.29,13600,12.5026239000993,12.7855917146957,12.5026239000993,12.7790867074636,41813.942751317,0.0,1.0
2009-10-02,38.17,38.3496,37.95,37.95,31300,12.4148063024659,12.4732212674102,12.3432512229128,12.3432512229128,96233.5594203107,0.0,1.0
2009-10-05,38.85,38.92,38.32,38.32,33600,12.6359765483574,12.6587440736697,12.4635938567067,12.4635938567067,103305.035032665,0.0,1.0
2009-10-06,39.42,39.57,39.12,39.12,18000,12.8213692544723,12.870156808713,12.7237941459907,12.7237941459907,55341.9830532136,0.0,1.0
2009-10-07,39.47,39.47,39.24,39.35,13300,12.8376317725525,12.8376317725525,12.7628241893833,12.7986017291599,40891.5763670969,0.0,1.0
2009-10-08,39.79,39.97,39.7096,39.8,15600,12.9417118882661,13.0002569533551,12.9155617591931,12.9449643918822,47963.0519794521,0.0,1.0
2009-10-09,40.01,40.01,39.7369,39.85,16000,13.0132669678193,13.0132669678193,12.9244410940649,12.9612269099624,49192.8738250788,0.0,1.0
2009-10-12,40.22,40.28,40.0791,40.15,15200,13.0815695437563,13.1010845654526,13.0357417678062,13.058802018444,46733.2301338251,0.0,1.0
2009-10-13,40.07,40.1188,39.8,39.9805,36500,13.0327819895156,13.0486542071619,12.9449643918822,13.0036720821519,112221.243413461,0.0,1.0
2009-10-14,40.82,40.82,40.41,40.66,28900,13.2767197607194,13.2767197607194,13.1433671124613,13.2246797028626,88854.6283465486,0.0,1.0
2009-10-15,40.94,40.94,40.6085,40.69,40500,13.315749804112,13.315749804112,13.2079293092399,13.2344372137107,124519.461869731,0.0,1.0
2009-10-16,40.53,40.61,40.36,40.5,16700,13.1823971558539,13.2084171847823,13.127104594381,13.1726396450057,51345.0620549261,0.0,1.0
2009-10-19,40.92,40.9673,40.48,40.55,4600,13.3092447968799,13.3246291389838,13.1661346377736,13.188902163086,14142.9512247102,0.0,1.0
2009-10-20,40.62,40.88,40.53,40.88,8200,13.2116696883984,13.2962347824157,13.1823971558539,13.2962347824157,25211.3478353529,0.0,1.0
2009-10-21,40.17,40.962,40.16,40.5,64500,13.0653070256761,13.3229053120673,13.06205452206,13.1726396450057,198308.772607349,0.0,1.0
2009-10-22,40.67,40.6946,40.0596,40.197,9400,13.2279322064786,13.2359333653741,13.0293993857549,13.0740887854394,28900.8133722339,0.0,1.0
2009-10-23,40.15,40.7036,40.02,40.7036,11800,13.058802018444,13.2388606186285,13.0165194714353,13.2388606186285,36279.7444459956,0.0,1.0
2009-10-26,39.583,40.5,39.583,40.12,8800,12.8743850634139,13.1726396450057,12.8743850634139,13.0490445075958,27056.0806037934,0.0,1.0
2009-10-27,39.52,39.85,39.5001,39.69,17800,12.8538942906328,12.9612269099624,12.8474218084368,12.9091868521056,54727.0721304002,0.0,1.0
2009-10-28,38.82,39.4801,38.79,39.48,44400,12.6262190375092,12.8409168012047,12.6164615266611,12.8408842761686,136510.224864594,0.0,1.0
2009-10-29,39.66,39.66,38.86,38.86,9200,12.8994293412575,12.8994293412575,12.6392290519734,12.6392290519734,28285.9024494203,0.0,1.0
2009-10-30,38.55,39.59,38.5008,39.59,23300,12.5384014398758,12.8766618159451,12.5223991220849,12.8766618159451,71637.1225077714,0.0,1.0
2009-11-02,38.63,39.1,37.67,38.72,13500,12.5644214688042,12.7172891387586,12.2521811216634,12.5936940013487,41506.4872899105,0.0,1.0
2009-11-03,38.77,38.86,38.45,38.45,23800,12.609956519429,12.6392290519734,12.5058764037153,12.5058764037153,73174.3998148047,0.0,1.0
2009-11-04,39.15,39.358,38.95,39.07,11300,12.7335516568389,12.8012037320527,12.6685015845179,12.7075316279105,34742.467138962,0.0,1.0
2009-11-05,39.51,39.535,39.06,39.15,6300,12.8506417870167,12.8587730460568,12.7042791242944,12.7335516568389,19369.6940686248,0.0,1.0
2009-11-06,39.63,39.6706,39.34,39.34,3900,12.8896718304093,12.9028769950905,12.7953492255439,12.7953492255439,11990.762994863,0.0,1.0
2009-11-09,40.5606,40.5606,39.92,39.92,7300,13.192349816919,13.192349816919,12.9839944352748,12.9839944352748,22444.2486826923,0.0,1.0
2009-11-10,40.61,40.77,40.505,40.59,31200,13.2084171847823,13.2604572426391,13.1742658968138,13.2019121775502,95926.1039589039,0.0,1.0
2009-11-11,40.85,41.0502,40.77,40.81,20100,13.2864772715675,13.3515923939609,13.2604572426391,13.2734672571033,61798.5477427555,0.0,1.0
2009-11-12,40.45,40.9202,40.3899,40.79,5500,13.1563771269255,13.3093098469522,13.136829580193,13.2669622498712,16910.0503773709,0.0,1.0
2009-11-13,40.53,40.7601,40.45,40.61,5000,13.1823971558539,13.2572372640592,13.1563771269255,13.2084171847823,15372.7730703372,0.0,1.0
2009-11-16,41.24,41.4185,40.84,40.92,16500,13.4133249125935,13.47138210214,13.2832247679515,13.3092447968799,50730.1511321127,0.0,1.0
2009-11-17,41.29,41.3098,41.06,41.1,9500,13.4295874306738,13.4360273878335,13.3547798475046,13.3677898619688,29208.2688336405,0.0,1.0
2009-11-18,41.39,41.39,41.156,41.32,5400,13.4621124668343,13.4621124668343,13.3860038822187,13.4393449415219,16602.5949159641,0.0,1.0
2009-11-19,40.7301,41.03,40.6054,41.03,6200,13.2474797532111,13.3450223366564,13.2069210331189,13.3450223366564,19062.238607218,0.0,1.0
2009-11-20,40.74,40.754,40.56,40.56,16600,13.250699731791,13.2552532368534,13.1921546667021,13.1921546667021,51037.6065935192,0.0,1.0
2009-11-23,41.23,41.455,41.13,41.13,13600,13.4100724089775,13.4832537403386,13.3775473728169,13.3775473728169,41813.9427513169,0.0,1.0
2009-11-24,41.24,41.36,40.95,41.36,26800,13.4133249125935,13.4523549559861,13.319002307728,13.4523549559861,82398.0636570072,0.0,1.0
2009-11-25,41.4018,41.42,41.24,41.35,7000,13.4659504211012,13.4718699776824,13.4133249125935,13.4491024523701,21521.882298472,0.0,1.0
2009-11-27,40.67,40.842,40.24,40.24,2500,13.2279322064786,13.2838752686747,13.0880745509884,13.0880745509884,7686.38653516859,0.0,1.0
2009-11-30,40.95,40.95,40.5685,40.73,9100,13.319002307728,13.319002307728,13.1949192947757,13.2474472281749,27978.4469880137,0.0,1.0
2009-12-01,41.43,41.495,41.18,41.18,10100,13.4751224812985,13.4962637548028,13.3938098908972,13.3938098908972,31053.001602081,0.0,1.0
2009-12-02,41.52,41.659,41.36,41.37,19400,13.5043950138429,13.549604814106,13.4523549559861,13.4556074596022,59646.3595129083,0.0,1.0
2009-12-03,41.1501,41.79,41.15,41.5,62800,13.3840849050852,13.5922126114763,13.384052380049,13.4978900066108,193082.029763435,0.0,1.0
2009-12-04,41.3348,41.845,41.25,41.67,6700,13.4441586468737,13.6101013813646,13.4165774162096,13.5531825680837,20599.5159142517,0.0,1.0
2009-12-07,41.41,41.69,41.41,41.43,12900,13.4686174740664,13.5596875753158,13.4686174740664,13.4751224812985,39661.7545214698,0.0,1.0
2009-12-08,40.98,41.154,40.92,40.95,17100,13.3287598185762,13.3853533814955,13.3092447968799,13.319002307728,52574.883900553,0.0,1.0
2009-12-09,41.11,41.12,40.8016,40.91,15400,13.3710423655848,13.3742948692009,13.2707351540658,13.3059922932638,47348.1410566386,0.0,1.0
2009-12-10,41.17,41.4212,41.17,41.41,6800,13.3905573872811,13.4722602781163,13.3905573872811,13.4686174740664,20906.9713756586,0.0,1.0
2009-12-11,41.49,41.49,41.2798,41.31,7100,13.4946375029948,13.4946375029948,13.4262698769854,13.4360924379059,21829.3377598787,0.0,1.0
2009-12-14,41.76,41.78,41.58,41.67,13400,13.5824551006281,13.5889601078602,13.5239100355392,13.5531825680837,41199.0318285037,0.0,1.0
2009-12-15,41.49,41.67,41.4498,41.58,3100,13.4946375029948,13.5531825680837,13.4815624384583,13.5239100355392,9531.11930360902,0.0,1.0
2009-12-16,41.54,41.75,41.46,41.74,15700,13.510900021075,13.5792025970121,13.4848799921466,13.575950093396,48270.5074408588,0.0,1.0
2009-12-17,41.11,41.35,41.11,41.34,20100,13.3710423655848,13.4491024523701,13.3710423655848,13.445849948754,61798.5477427556,0.0,1.0
2009-12-18,41.11,41.26,40.94,41.26,8300,13.3710423655848,13.4198299198256,13.315749804112,13.4198299198256,25518.8032967598,0.0,1.0
2009-12-21,41.28,42.11,41.07,42.07,25000,13.5280829976786,13.8000866044633,13.4592628080102,13.7869779969075,76285.7531386442,0.31283,1.0
2009-12-22,41.46,41.504,41.3701,41.4,18600,13.5870717316801,13.6014911999916,13.5576101361983,13.5674088203463,56756.6003351513,0.0,1.0
2009-12-23,41.5,41.58,41.42,41.58,12100,13.600180339236,13.6263975543478,13.5739631241242,13.6263975543478,36922.3045191038,0.0,1.0
2009-12-24,41.69,41.73,41.64,41.73,5800,13.6624462251265,13.6755548326824,13.6460604656816,13.6755548326824,17698.2947281654,0.0,1.0
2009-12-28,41.77,41.89,41.6601,41.89,7300,13.6886634402383,13.727989262906,13.6526475409785,13.727989262906,22275.439916484,0.0,1.0
2009-12-29,41.78,41.92,41.7652,41.92,6500,13.6919405921273,13.7378207185729,13.6870904073316,13.7378207185729,19834.2958160474,0.0,1.0
2009-12-30,41.6799,41.76,41.6598,41.68,4500,13.6591363017186,13.6853862883493,13.6525492264218,13.6591690732375,13731.435564956,0.0,1.0
2009-12-31,41.32,41.82,41.32,41.82,17400,13.5411916052345,13.7050491996831,13.5411916052345,13.7050491996831,53094.8841844964,0.0,1.0
2010-01-04,41.84,41.87,41.52,41.52,11600,13.7116035034611,13.721434959128,13.606734643014,13.606734643014,35396.5894563308,0.0,1.0
2010-01-05,41.7916,41.82,41.65,41.77,32800,13.6957420883185,13.7050491996831,13.6493376175706,13.6886634402383,100086.908117901,0.0,1.0
2010-01-06,41.79,41.87,41.7602,41.83,16800,13.6952177440162,13.721434959128,13.6854518313871,13.7083263515721,51264.0261091689,0.0,1.0
2010-01-07,41.94,41.94,41.61,41.67,41200,13.7443750223508,13.7443750223508,13.6362290100147,13.6558919213486,125718.921172486,0.0,1.0
2010-01-08,41.99,41.99,41.72,41.79,11700,13.7607607817957,13.7607607817957,13.6722776807934,13.6952177440162,35701.7324688854,0.0,1.0
2010-01-11,42.1499,42.169,41.99,42.08,14700,13.8131624405003,13.8194218006083,13.7607607817957,13.7902551487964,44856.0228455229,0.0,1.0
2010-01-12,41.8699,42.04,41.79,41.82,7600,13.7214021876091,13.7771465412405,13.6952177440162,13.7050491996831,23190.8689541478,0.0,1.0
2010-01-13,42.24,42.266,41.92,42.0,12700,13.84268957902,13.8512101739313,13.7378207185729,13.7640379336846,38753.1625944312,0.0,1.0
2010-01-14,42.294,42.2966,42.13,42.13,11900,13.8603861992204,13.8612382587116,13.8066409082413,13.8066409082413,36312.0184939947,0.0,1.0
2010-01-15,41.84,42.23,41.8,42.22,9800,13.7116035034611,13.839412427131,13.6984948959052,13.836135275242,29904.0152303485,0.0,1.0
2010-01-19,42.38,42.4048,41.93,41.93,10200,13.8885697054656,13.8966970421503,13.7410978704618,13.7410978704618,31124.5872805668,0.0,1.0
2010-01-20,41.96,42.2,41.68,42.2,35100,13.7509293261288,13.8295809714641,13.6591690732375,13.8295809714641,107105.197406656,0.0,1.0
2010-01-21,41.2808,42.05,41.24,42.0,16400,13.5283451698297,13.7804236931295,13.5149743901227,13.7640379336846,50043.4540589507,0.0,1.0
2010-01-22,40.55,41.23,40.55,41.14,37900,13.2888509097836,13.5116972382338,13.2888509097836,13.482202871233,115649.201758185,0.0,1.0
2010-01-25,40.73,40.84,40.25,40.25,11000,13.3478396437851,13.3838883145638,13.1905363531145,13.1905363531145,33565.7313810035,0.0,1.0
2010-01-26,40.5622,40.87,40.5622,40.57,12000,13.2928490350882,13.3937197702307,13.2928490350882,13.2954052135616,36617.1615065491,0.0,1.0
2010-01-27,40.686,40.7152,40.0,40.47,6700,13.3334201754737,13.3429894589895,13.1086075558901,13.2626336946718,20444.5818411566,0.0,1.0
2010-01-28,40.27,40.66,40.15,40.66,15700,13.1970906568924,13.3248995805623,13.1577648342247,13.3248995805623,47907.4529710685,0.0,1.0
2010-01-29,40.0201,40.6,39.96,40.35,20300,13.115194631187,13.3052366692285,13.0954989483343,13.2233078720042,61944.0315485789,0.0,1.0
2010-02-01,40.3236,40.3804,39.27,39.27,22000,13.2146561910173,13.2332704137467,12.8693754679951,12.8693754679951,67131.4627620068,0.0,1.0
2010-02-02,40.98,41.0,40.38,40.39,11700,13.4297684410094,13.4363227447874,13.2331393276711,13.2364164795601,35701.7324688856,0.0,1.0
2010-02-03,40.72,40.88,40.59,40.82,11900,13.3445624918962,13.3969969221197,13.3019595173395,13.3773340107859,36312.0184939945,0.0,1.0
2010-02-04,39.54,40.44,39.54,40.44,11400,12.9578585689974,13.2528022390049,12.9578585689974,13.2528022390049,34786.3034312217,0.0,1.0
2010-02-05,39.66,39.66,38.91,39.43,20900,12.9971843916651,12.9971843916651,12.7513979999921,12.9218098982187,63774.8896239063,0.0,1.0
2010-02-08,39.45,39.7399,38.68,39.6,28400,12.9283642019967,13.023368835258,12.6760235065458,12.9775214803312,86660.6155654994,0.0,1.0
2010-02-09,39.72,39.8352,39.5101,39.75,19300,13.0168473029989,13.0546000927599,12.9480598848494,13.0266787586658,58892.6014230333,0.0,1.0
2010-02-10,39.63,39.7599,39.38,39.64,17300,12.9873529359982,13.0299231390359,12.9054241387738,12.9906300878871,52789.7411719415,0.0,1.0
2010-02-11,40.05,40.0501,39.413,39.52,8700,13.124993315335,13.1250260868539,12.9162387400075,12.9513042652195,26547.4420922482,0.0,1.0
2010-02-12,40.05,40.05,39.59,39.73,4000,13.124993315335,13.124993315335,12.9742443284423,13.0201244548879,12205.7205021831,0.0,1.0
2010-02-16,40.69,40.69,40.3,40.3,13500,13.3347310362292,13.3347310362292,13.2069221125593,13.2069221125593,41194.3066948679,0.0,1.0
2010-02-17,40.7725,40.94,40.73,40.94,6900,13.3617675393133,13.4166598334536,13.3478396437851,13.4166598334536,21054.8678662657,0.0,1.0
2010-02-18,41.0801,41.0801,40.72,40.72,9700,13.4625727314181,13.4625727314181,13.3445624918962,13.3445624918962,29598.8722177938,0.0,1.0
2010-02-19,41.19,41.2899,40.97,41.01,3800,13.4985886306779,13.5313273780487,13.4264912891205,13.4395998966764,11595.4344770739,0.0,1.0
2010-02-22,41.15,41.2299,41.12,41.19,9700,13.485480023122,13.5116644667149,13.4756485674551,13.4985886306779,29598.8722177939,0.0,1.0
2010-02-23,40.74,41.15,40.7101,41.15,9600,13.3511167956741,13.485480023122,13.3413181115261,13.485480023122,29293.7292052393,0.0,1.0
2010-02-24,41.08,41.1,40.77,40.8,10000,13.4625399598992,13.4690942636771,13.360948251341,13.3707797070079,30514.3012554576,0.0,1.0
2010-02-25,40.9301,40.9301,40.48,40.48,3700,13.4134154530835,13.4134154530835,13.2659108465608,13.2659108465608,11290.2914645193,0.0,1.0
2010-02-26,40.91,41.0,40.8,40.91,5200,13.4068283777866,13.4363227447874,13.3707797070079,13.4068283777866,15867.436652838,0.0,1.0
2010-03-01,41.23,41.27,41.12,41.13,4300,13.5116972382338,13.5248058457897,13.4756485674551,13.478925719344,13121.1495398467,0.0,1.0
2010-03-02,41.42,41.512,41.4,41.42,12400,13.5739631241242,13.6041129215028,13.5674088203463,13.5739631241242,37837.7335567676,0.0,1.0
2010-03-03,41.39,41.59,41.36,41.55,19200,13.5641316684573,13.6296747062368,13.5543002127904,13.6165660986809,58587.4584104788,0.0,1.0
2010-03-04,41.4266,41.56,41.39,41.39,6000,13.576126044371,13.6198432505699,13.5641316684573,13.5641316684573,18308.5807532745,0.0,1.0
2010-03-05,42.02,42.02,41.83,41.8499,7400,13.7705922374626,13.7705922374626,13.7083263515721,13.7148478838312,22580.5829290386,0.0,1.0
2010-03-08,42.1,42.11,42.0,42.06,9100,13.7968094525744,13.8000866044633,13.7640379336846,13.7837008450185,27768.0141424664,0.0,1.0
2010-03-09,42.1334,42.27,42.07,42.07,21100,13.8077551398835,13.8525210346869,13.7869779969075,13.7869779969075,64385.1756490158,0.0,1.0
2010-03-10,42.24,42.28,42.1052,42.1315,10200,13.84268957902,13.8557981865759,13.7985135715566,13.8071324810246,31124.5872805668,0.0,1.0
2010-03-11,42.2901,42.2901,42.0808,42.21,7400,13.8591081099837,13.8591081099837,13.7905173209475,13.8328581233531,22580.5829290387,0.0,1.0
2010-03-12,42.4,42.48,42.2401,42.48,10900,13.8951240092435,13.9213412243553,13.8427223505389,13.9213412243553,33260.5883684489,0.0,1.0
2010-03-15,42.5448,42.5552,42.29,42.32,15300,13.9425771685959,13.9459854065604,13.8590753384649,13.8689067941318,46686.8809208501,0.0,1.0
2010-03-16,42.91,42.94,42.57,42.5974,13600,14.0622587555811,14.0720902112481,13.9508355913561,13.9598149875319,41499.4497074225,0.0,1.0
2010-03-17,43.12,43.2399,43.03,43.0401,12200,14.1310789452496,14.1703719963984,14.1015845782488,14.1048945016567,37227.4475316582,0.0,1.0
2010-03-18,43.16,43.18,43.0392,43.08,7600,14.1441875528055,14.1507418565834,14.1045995579867,14.1179703376937,23190.8689541477,0.0,1.0
2010-03-19,42.95,43.33,42.8074,43.33,8600,14.075367363137,14.199899134918,14.0286351772003,14.199899134918,26242.2990796936,0.0,1.0
2010-03-22,43.231,43.269,42.72,42.72,23600,14.1674553312172,14.1799085083953,13.9999928696907,13.9999928696907,72013.7509628799,0.0,1.0
2010-03-23,43.54,43.54,43.2,43.33,20000,14.2687193245864,14.2687193245864,14.1572961603614,14.199899134918,61028.6025109154,0.0,1.0
2010-03-24,43.23,43.422,43.22,43.32,11500,14.1671276160283,14.2300489322965,14.1638504641393,14.196621983029,35091.4464437762,0.0,1.0
2010-03-25,43.104,43.5548,43.0701,43.45,19100,14.1258355022272,14.2735695093821,14.1147259573236,14.2392249575857,58282.3153979241,0.0,1.0
2010-03-26,43.09,43.31,43.03,43.25,8100,14.1212474895827,14.1933448311401,14.1015845782488,14.1736819198062,24716.5840169206,0.0,1.0
2010-03-29,43.04,43.0626,42.71,42.76,108500,14.2035400506666,14.2109982292248,14.0946374434008,14.1111378384411,328780.007191294,0.30111,1.0
2010-03-30,43.07,43.21,42.96,43.04,38100,14.2134402876908,14.2596413938036,14.1771394186022,14.2035400506666,115451.781327081,0.0,1.0
2010-03-31,42.91,43.11,42.85,42.89,29800,14.1606390235619,14.226640603723,14.1408385495136,14.1540388655458,90300.8683345674,0.0,1.0
2010-04-01,43.22,43.31,43.02,43.25,21000,14.2629414728116,14.2926421838841,14.1969398926505,14.2728417098358,63634.8401015407,0.0,1.0
2010-04-05,43.5192,43.53,43.24,43.44,20700,14.3616798367326,14.3652439220613,14.2695416308277,14.3355432109888,62725.770957233,0.0,1.0
2010-04-06,43.58,43.63,43.4,43.5,16800,14.3817443171016,14.3982447121419,14.3223428949566,14.3553436850372,50907.8720812324,0.0,1.0
2010-04-07,43.27,43.53,43.2448,43.48,5500,14.2794418678519,14.3652439220613,14.2711256687516,14.348743527021,16666.2676456416,0.0,1.0
2010-04-08,43.42,43.47,43.16,43.18,13500,14.3289430529727,14.345443448013,14.2431409987633,14.2497411567794,40908.1114938476,0.0,1.0
2010-04-09,43.71,43.71,43.527,43.57,3800,14.4246453442063,14.4246453442063,14.3642538983589,14.3784442380935,11514.8758278978,0.0,1.0
2010-04-12,43.79,43.8964,43.79,43.88,23200,14.4510459762707,14.4861588169164,14.4510459762707,14.4807466873432,70301.3471597974,0.0,1.0
2010-04-13,43.86,43.8644,43.7,43.7634,34300,14.4741465293271,14.4755985640907,14.4213452651982,14.4422677661093,103936.905499183,0.0,1.0
2010-04-14,44.19,44.19,43.9202,44.08,25800,14.5830491365929,14.5830491365929,14.4940130049556,14.5467482675043,78179.9464104643,0.0,1.0
2010-04-15,44.15,44.228,44.07,44.07,13600,14.5698488205607,14.5955894368235,14.5434481884963,14.5434481884963,41211.1345419501,0.0,1.0
2010-04-16,43.64,44.06,43.48,44.01,8400,14.4015447911499,14.5401481094882,14.348743527021,14.5236477144479,25453.9360406163,0.0,1.0
2010-04-19,43.79,43.81,41.9,43.5,12900,14.4510459762707,14.4576461342868,13.8273310437484,14.3553436850372,39089.9732052322,0.0,1.0
2010-04-20,44.19,44.19,44.0,44.11,10400,14.5830491365929,14.5830491365929,14.5203476354399,14.5566485045285,31514.3970026678,0.0,1.0
2010-04-21,44.09,44.47,43.96,44.47,8300,14.5500483465124,14.6754513488184,14.5071473194077,14.6754513488184,25150.9129925136,0.0,1.0
2010-04-22,44.18,44.1895,43.71,43.75,10300,14.5797490575849,14.5828841326425,14.4246453442063,14.4378456602385,31211.3739545651,0.0,1.0
2010-04-23,44.424,44.424,44.024,44.18,6800,14.6602709853814,14.6602709853814,14.5282678250592,14.5797490575849,20605.567270975,0.0,1.0
2010-04-26,44.41,44.61,44.35,44.39,31200,14.6556508747701,14.7216524549312,14.6358504007218,14.649050716754,94543.1910080033,0.0,1.0
2010-04-27,43.47,44.3,43.47,44.1,15700,14.345443448013,14.6193500056815,14.345443448013,14.5533484255204,47574.6185521041,0.0,1.0
2010-04-28,43.69,44.188,43.44,43.64,62000,14.4180451861902,14.5823891207913,14.3355432109888,14.4015447911499,187874.289823596,0.0,1.0
2010-04-29,44.33,44.33,43.972,44.08,3500,14.6292502427057,14.6292502427057,14.5111074142173,14.5467482675043,10605.8066835901,0.0,1.0
2010-04-30,43.75,44.393,43.75,44.31,29700,14.4378456602385,14.6500407404564,14.4378456602385,14.6226500846896,89997.8452864647,0.0,1.0
2010-05-03,44.3075,44.3399,43.9664,44.0,14400,14.6218250649376,14.6325173209237,14.5092593699728,14.5203476354399,43635.3189267706,0.0,1.0
2010-05-04,43.3201,43.95,43.19,43.95,33400,14.2959752636822,14.5038472403996,14.2530412357875,14.5038472403996,101209.69806626,0.0,1.0
2010-05-05,43.1,43.36,42.93,43.19,23000,14.223340524715,14.3091425789244,14.167239181578,14.2530412357875,69695.301063592,0.0,1.0
2010-05-06,41.85,43.1,38.45,42.98,94300,13.8108306487082,14.223340524715,12.6888037859696,14.1837395766183,285750.734360727,0.0,1.0
2010-05-07,41.1974,41.98,40.71,41.61,39300,13.5954674926425,13.8537316758129,13.4346216417899,13.7316287525148,119088.057904312,0.0,1.0
2010-05-10,42.8899,43.066,42.2,42.2,29600,14.1540058647557,14.2121202560876,13.9263334139901,13.9263334139901,89694.8222383623,0.0,1.0
2010-05-11,42.8201,43.3,42.43,42.49,12000,14.1309713132795,14.2893421048761,14.0022352311753,14.0220357052236,36362.765772309,0.0,1.0
2010-05-12,43.39,43.39,42.99,43.1,12500,14.3190428159486,14.3190428159486,14.1870396556264,14.223340524715,37877.8810128217,0.0,1.0
2010-05-13,42.97,43.38,42.97,43.27,11000,14.1804394976103,14.3157427369405,14.1804394976103,14.2794418678519,33332.5352912831,0.0,1.0
2010-05-14,42.15,42.77,41.9001,42.77,25700,13.9098330189498,14.1144379174492,13.8273640445385,14.1144379174492,77876.9233623616,0.0,1.0
2010-05-17,42.3,42.37,41.6226,42.28,16300,13.9593342040706,13.982434757127,13.735786852065,13.9527340460545,49392.7568407197,0.0,1.0
2010-05-18,41.864,42.7,41.7112,42.62,18400,13.8154507593194,14.0913373643928,13.7650255520764,14.0649367323284,55756.2408508738,0.0,1.0
2010-05-19,41.66,41.7935,41.13,41.73,28200,13.7481291475551,13.7921852023126,13.5732249601282,13.7712297006115,85452.4995649261,0.0,1.0
2010-05-20,40.28,41.04,40.1878,40.7,35800,13.2927182444436,13.5435242490557,13.2622915159893,13.4313215627819,108482.251220722,0.0,1.0
2010-05-21,40.32,40.5,38.34,39.79,41000,13.3059185604758,13.3653199826208,12.652502916881,13.1310143730489,124239.449722056,0.0,1.0
2010-05-24,40.02,40.52,40.02,40.32,19400,13.2069161902342,13.3719201406369,13.2069161902342,13.3059185604758,58786.4713318993,0.0,1.0
2010-05-25,39.9,39.9,38.8448,39.0,33300,13.1673152421375,13.1673152421375,12.8190909052076,12.8703081314126,100906.675018157,0.0,1.0
2010-05-26,39.74,40.341,39.74,40.25,19800,13.1145139780087,13.3128487263927,13.1145139780087,13.2828180074194,59998.5635243095,0.0,1.0
2010-05-27,40.95,40.95,40.32,40.32,37600,13.5138235379833,13.5138235379833,13.3059185604758,13.3059185604758,113936.666086568,0.0,1.0
2010-05-28,40.52,40.904,40.52,40.82,9800,13.3719201406369,13.4986431745462,13.3719201406369,13.4709225108785,29696.2587140523,0.0,1.0
2010-06-01,40.0,40.674,40.0,40.53,10100,13.2003160322181,13.4227413573609,13.2003160322181,13.375220219645,30605.3278583599,0.0,1.0
2010-06-02,40.83,40.83,40.07,40.07,9300,13.4742225898866,13.4742225898866,13.2234165852745,13.2234165852745,28181.1434735394,0.0,1.0
2010-06-03,40.95,40.9822,40.625,40.96,11800,13.5138235379833,13.5244497923892,13.4065709702215,13.5171236169913,35756.7196761036,0.0,1.0
2010-06-04,39.47,40.41,38.3425,40.41,11500,13.0254118447912,13.3356192715483,12.653327936633,13.3356192715483,34847.650531796,0.0,1.0
2010-06-07,39.1522,39.7716,39.1522,39.62,13800,12.9205353339152,13.1249422276741,12.9205353339152,13.074913029912,41817.1806381553,0.0,1.0
2010-06-08,39.6716,39.6716,39.0,39.25,11000,13.0919414375936,13.0919414375936,12.8703081314126,12.952810106614,33332.5352912831,0.0,1.0
2010-06-09,39.48,40.86,39.48,40.0,10400,13.0287119237992,13.4841228269108,13.0287119237992,13.2003160322181,31514.3970026678,0.0,1.0
2010-06-10,40.59,40.59,40.2,40.38,5200,13.3950206936933,13.3950206936933,13.2663176123792,13.3257190345241,15757.1985013339,0.0,1.0
2010-06-11,40.703,40.703,40.4899,40.51,2900,13.4323115864843,13.4323115864843,13.3619869028227,13.3686200616288,8787.66839497466,0.0,1.0
2010-06-14,40.8352,41.28,40.7888,41.13,14100,13.4759386309708,13.622726145249,13.4606262643734,13.5732249601282,42726.2497824629,0.0,1.0
2010-06-15,41.4699,41.47,41.13,41.13,10600,13.685394645612,13.6854276464021,13.5732249601282,13.5732249601282,32120.4430988729,0.0,1.0
2010-06-16,41.54,41.69,41.36,41.38,48200,13.7085281994585,13.7580293845793,13.6491267773135,13.6557269353296,146057.10918544,0.0,1.0
2010-06-17,41.64,41.68,41.28,41.68,9300,13.741528989539,13.7547293055712,13.622726145249,13.7547293055712,28181.1434735394,0.0,1.0
2010-06-18,41.7,41.7,41.6,41.6,1400,13.7613294635873,13.7613294635873,13.7283286735068,13.7283286735068,4242.32267343605,0.0,1.0
2010-06-21,41.49,42.11,41.49,42.03,4100,13.6920278044182,13.8966327029176,13.6920278044182,13.8702320708531,12423.9449722055,0.0,1.0
2010-06-22,40.916,41.54,40.8601,41.47,43300,13.5026032693559,13.7085281994585,13.4841558277008,13.6854276464021,131208.979828414,0.0,1.0
2010-06-23,40.75,41.01,40.67,41.01,7200,13.4478219578222,13.5336240120316,13.4214213257577,13.5336240120316,21817.6594633853,0.0,1.0
2010-06-24,40.17,40.6,40.1601,40.6,2200,13.256417375355,13.3983207727013,13.253150297137,13.3983207727013,6666.50705825663,0.0,1.0
2010-06-25,40.13,40.5,40.05,40.17,89400,13.2432170593228,13.3653199826208,13.2168164272583,13.256417375355,270902.605003701,0.0,1.0
2010-06-28,40.0915,40.1501,39.79,39.97,23000,13.3406617922726,13.3601612567732,13.2403360491507,13.3002320151937,69119.8468530337,0.33378,1.0
2010-06-29,38.9311,39.56,38.92,39.56,10900,12.954532464516,13.1638023147626,12.9508388799434,13.1638023147626,32756.7969868725,0.0,1.0
2010-06-30,38.59,39.7499,38.58,38.97,18900,12.8410296088647,13.2269925589379,12.8377020551957,12.9674766482886,56798.4828487973,0.0,1.0
2010-07-01,38.55,38.68,37.983,38.66,5600,12.8277193941885,12.8709775918862,12.6390471011534,12.8643224845481,16829.1801033473,0.0,1.0
2010-07-02,38.2699,38.8,38.158,38.8,30800,12.7345146159184,12.9109082359148,12.6972792903618,12.9109082359148,92560.4905684104,0.0,1.0
2010-07-06,38.41,39.01,38.29,38.66,27100,12.7811336428218,12.9807868629648,12.7412029987932,12.8643224845481,81441.2108572702,0.0,1.0
2010-07-07,39.54,39.54,38.68,38.68,15700,13.1571472074245,13.1571472074245,12.8709775918862,12.8709775918862,47181.8085040273,0.0,1.0
2010-07-08,39.99,39.99,39.52,39.52,14600,13.3068871225318,13.3068871225318,13.1504921000864,13.1504921000864,43876.0766980125,0.0,1.0
2010-07-09,40.32,40.32,39.95,39.98,4900,13.4166963936104,13.4166963936104,13.2935769078556,13.3035595688627,14725.5325904289,0.0,1.0
2010-07-12,40.2399,40.33,40.0324,40.22,13300,13.3900426887213,13.4200239472795,13.3209959500885,13.3834208569199,39969.3027454499,0.0,1.0
2010-07-13,40.845,40.92,40.632,40.64,5900,13.5913929612355,13.6163496137534,13.5205160680848,13.52317811102,17730.7433231696,0.0,1.0
2010-07-14,40.83,40.89,40.5568,40.68,25300,13.586401630732,13.6063669527463,13.4954928644935,13.5364883256962,76031.8315383368,0.0,1.0
2010-07-15,40.9172,40.9172,40.3699,40.61,4400,13.6154178987261,13.6154178987261,13.433300886419,13.5131954500129,13222.9272240586,0.0,1.0
2010-07-16,39.85,40.3,39.85,40.28,15800,13.2603013711651,13.4100412862723,13.2603013711651,13.4033861789342,47482.3295773012,0.0,1.0
2010-07-19,40.1,40.16,39.932,40.01,6800,13.3434902128913,13.3634555349056,13.2875873112513,13.3135422298699,20435.432982636,0.0,1.0
2010-07-20,40.56,40.57,39.68,39.68,8800,13.4965576816676,13.4998852353367,13.2037329587912,13.2037329587912,26445.8544481172,0.0,1.0
2010-07-21,40.11,40.81,40.06,40.81,25500,13.3468177665604,13.5797465233939,13.3301799982151,13.5797465233939,76632.8736848848,0.0,1.0
2010-07-22,40.93,41.09,40.57,40.57,6100,13.6196771674225,13.6729180261273,13.4998852353367,13.4998852353367,18331.7854697176,0.0,1.0
2010-07-23,41.27,41.29,40.85,40.87,8600,13.7328139921702,13.7394690995083,13.5930567380701,13.5997118454082,25844.8123015691,0.0,1.0
2010-07-26,41.63,41.7,41.27,41.27,11200,13.852605924256,13.8758987999393,13.7328139921702,13.7328139921702,33658.3602066946,0.0,1.0
2010-07-27,41.88,42.14,41.73,42.14,23800,13.9357947659822,14.0223111613775,13.8858814609465,14.0223111613775,71524.0154392263,0.0,1.0
2010-07-28,41.65,41.847,41.57,41.83,24100,13.8592610315941,13.9248138388744,13.8326406022417,13.919156997637,72425.5786590482,0.0,1.0
2010-07-29,41.44,41.85,41.3678,41.84,12900,13.789382404544,13.9258121049751,13.7653574670535,13.922484551306,38767.2184523537,0.0,1.0
2010-07-30,41.43,41.57,40.93,40.93,19800,13.786054850875,13.8326406022417,13.6196771674225,13.6196771674225,59503.1725082636,0.0,1.0
2010-08-02,42.27,42.28,41.9022,42.13,16600,14.0655693590752,14.0688969127443,13.9431819351275,14.0189836077085,49886.4981634938,0.0,1.0
2010-08-03,42.12,42.3099,42.03,42.09,8800,14.0156560540394,14.0788462982147,13.985708071018,14.0056733930323,26445.8544481173,0.0,1.0
2010-08-04,42.3201,42.3415,42.04,42.1,21400,14.0822404029571,14.0893613678089,13.989035624687,14.0090009467013,64311.5096806489,0.0,1.0
2010-08-05,42.1956,42.2596,42.04,42.09,8300,14.0408123597775,14.0621087032594,13.989035624687,14.0056733930323,24943.2490817469,0.0,1.0
2010-08-06,42.0501,42.09,41.7101,41.93,11700,13.9923964538928,14.0056733930323,13.8792596291451,13.9524325343275,35160.9655730649,0.0,1.0
2010-08-09,42.4048,42.4048,42.2,42.38,4600,14.110424782534,14.110424782534,14.0422764833918,14.1021724494348,13823.9693706067,0.0,1.0
2010-08-10,42.28,42.46,41.91,42.16,7200,14.0688969127443,14.1287928787872,13.9457774269894,14.0289662687156,21637.5172757322,0.0,1.0
2010-08-11,41.27,41.62,41.23,41.62,6600,13.7328139921702,13.8492783705869,13.719503777494,13.8492783705869,19834.3908360879,0.0,1.0
2010-08-12,41.15,41.22,40.67,40.86,5000,13.6928833481416,13.7161762238249,13.5331607720272,13.5963842917391,15026.0536637029,0.0,1.0
2010-08-13,40.99,41.1748,40.91,40.99,15100,13.6396424894368,13.7011356812408,13.6130220600844,13.6396424894368,45378.6820643829,0.0,1.0
2010-08-16,40.98,41.1199,40.9,40.9,6700,13.6363149357677,13.6828674115977,13.6096945064153,13.6096945064153,20134.911909362,0.0,1.0
2010-08-17,41.5628,41.67,41.29,41.53,16200,13.8302447636,13.8659161389322,13.7394690995083,13.8193303875655,48684.4138703975,0.0,1.0
2010-08-18,41.5948,41.713,41.3499,41.53,11800,13.8408929353409,13.8802246197091,13.7594011459859,13.8193303875655,35461.4866463391,0.0,1.0
2010-08-19,40.924,41.37,40.7368,41.28,12400,13.617680635221,13.7660895288607,13.5553888305364,13.7361415458392,37264.6130859835,0.0,1.0
2010-08-20,40.63,40.89,40.55,40.8,12400,13.519850557351,13.6063669527463,13.4932301279986,13.5764189697248,37264.6130859832,0.0,1.0
2010-08-23,40.846,41.008,40.7588,40.97,2800,13.5917257166024,13.6456320860411,13.5627094486083,13.6329873820987,8414.59005167369,0.0,1.0
2010-08-24,40.28,40.5,40.0,40.34,15000,13.4033861789342,13.4765923596533,13.3102146762008,13.4233515009485,45078.1609911089,0.0,1.0
2010-08-25,40.44,40.45,39.98,40.1,15100,13.456627037639,13.4599545913081,13.3035595688627,13.3434902128913,45378.682064383,0.0,1.0
2010-08-26,40.22,40.61,40.14,40.61,19600,13.3834208569199,13.5131954500129,13.3568004275675,13.5131954500129,58902.1303617156,0.0,1.0
2010-08-27,40.81,41.278,39.97,40.37,27400,13.5797465233939,13.7354760351054,13.3002320151937,13.4333341619557,82342.774077092,0.0,1.0
2010-08-30,40.22,40.81,40.22,40.81,5600,13.3834208569199,13.5797465233939,13.3834208569199,13.5797465233939,16829.1801033473,0.0,1.0
2010-08-31,40.37,40.4466,40.137,40.14,10600,13.4333341619557,13.4588232230606,13.3558021614668,13.3568004275675,31855.2337670502,0.0,1.0
2010-09-01,41.29,41.3034,40.73,40.79,21800,13.7394690995083,13.7439280214248,13.5531260940415,13.5730914160558,65513.5939737448,0.0,1.0
2010-09-02,41.55,41.55,40.99,41.51,8700,13.8259854949036,13.8259854949036,13.6396424894368,13.8126752802274,26145.3333748431,0.0,1.0
2010-09-03,41.963,42.04,41.83,41.99,14500,13.9634134614354,13.989035624687,13.919156997637,13.9723978563418,43575.5556247385,0.0,1.0
2010-09-07,41.65,41.87,41.65,41.87,9600,13.8592610315941,13.9324672123132,13.8592610315941,13.9324672123132,28850.0230343097,0.0,1.0
2010-09-08,41.8046,41.96,41.73,41.73,9900,13.9107050113176,13.9624151953346,13.8858814609465,13.8858814609465,29751.5862541319,0.0,1.0
2010-09-09,42.0801,42.17,42.01,42.0688,6900,14.0023791148999,14.0322938223847,13.9790529636799,13.9986189792539,20735.9540559101,0.0,1.0
2010-09-10,42.22,42.2675,42.12,42.14,19700,14.0489315907299,14.0647374706579,14.0156560540394,14.0223111613775,59202.6514349899,0.0,1.0
2010-09-13,42.52,42.63,42.4,42.51,30900,14.1487582008015,14.185361291161,14.1088275567729,14.1454306471324,92861.011641684,0.0,1.0
2010-09-14,42.6686,42.6999,42.3601,42.4,4300,14.1982056483235,14.2086208913077,14.0955506176333,14.1088275567729,12922.4061507846,0.0,1.0
2010-09-15,42.71,42.71,41.98,42.61,6400,14.2119817205134,14.2119817205134,13.9690703026727,14.1787061838229,19233.3486895398,0.0,1.0
2010-09-16,42.68,42.689,42.45,42.66,6100,14.2019990595063,14.2049938578084,14.1254653251181,14.1953439521682,18331.7854697176,0.0,1.0
2010-09-17,42.7068,42.8201,42.7,42.8201,43600,14.2109169033393,14.2486180864096,14.2086541668444,14.2486180864096,131027.18794749,0.0,1.0
2010-09-20,43.08,43.1,42.5876,42.5876,63900,14.435287192136,14.4419888110739,14.2702933338861,14.2702933338861,190700.189290288,0.30108,1.0
2010-09-21,42.93,43.1701,42.84,42.9975,39400,14.3850250501021,14.4654779854511,14.3548677648818,14.4076430140174,117583.528294794,0.0,1.0
2010-09-22,42.8054,43.02,42.71,43.01,13700,14.3432739641193,14.4151823353225,14.3113072417857,14.4118315258535,40885.643087276,0.0,1.0
2010-09-23,42.44,42.81,42.35,42.5,6700,14.2208353861247,14.344815336475,14.1906781009044,14.2409402429383,19995.168517135,0.0,1.0
2010-09-24,43.1501,43.19,42.8559,42.93,12700,14.4587763665132,14.4721460962942,14.3601955519374,14.3850250501021,37901.2895772558,0.0,1.0
2010-09-27,43.194,43.25,43.0568,43.16,12100,14.4734864200818,14.4922509531078,14.4275133141681,14.4620936678874,36110.6774712437,0.0,1.0
2010-09-28,43.29,43.34,42.75,43.12,18000,14.5056541909835,14.5224082383281,14.3247104796614,14.4486904300117,53718.3631803626,0.0,1.0
2010-09-29,43.19,43.31,43.074,43.24,18800,14.4721460962942,14.5123558099213,14.4332767064547,14.4889001436389,56105.8459883788,0.0,1.0
2010-09-30,43.06,43.53,42.89,43.36,11300,14.4285855731982,14.5860736182377,14.3716218122264,14.529109857266,33723.1946632276,0.0,1.0
2010-10-01,43.2518,43.34,43.08,43.34,6800,14.4928540988122,14.5224082383281,14.435287192136,14.5224082383281,20293.603868137,0.0,1.0
2010-10-04,42.94,43.37,42.75,43.09,8100,14.3883758595711,14.5324606667349,14.3247104796614,14.438638001605,24173.2634311631,0.0,1.0
2010-10-05,43.768,43.768,43.3,43.32,22800,14.6658228835982,14.6658228835982,14.5090050004524,14.5157066193903,68043.2600284592,0.0,1.0
2010-10-06,43.78,43.86,43.6317,43.65,15300,14.6698438549609,14.6966503307123,14.6201513505367,14.6262833318648,45660.6087033082,0.0,1.0
2010-10-07,43.76,43.96,43.59,43.96,5500,14.663142236023,14.7301584254016,14.6061784750513,14.7301584254016,16413.9443051108,0.0,1.0
2010-10-08,43.97,44.01,43.67,43.84,10000,14.7335092348705,14.7469124727462,14.6329849508027,14.6899487117745,29843.5351002015,0.0,1.0
2010-10-11,43.8654,44.01,43.8654,43.92,14700,14.6984597678255,14.7469124727462,14.6984597678255,14.7167551875259,43869.9965972962,0.0,1.0
2010-10-12,44.0,44.0,43.69,43.69,3200,14.7435616632773,14.7435616632773,14.6396865697406,14.6396865697406,9549.93123206445,0.0,1.0
2010-10-13,44.3,44.55,44.25,44.25,62600,14.8440859473451,14.9278561840682,14.8273319000004,14.8273319000004,186820.529727261,0.0,1.0
2010-10-14,44.23,45.05,44.1099,44.36,13100,14.8206302810626,15.0953966575146,14.7803870593408,14.8641908041586,39095.0309812639,0.0,1.0
2010-10-15,44.19,44.53,44.07,44.53,25400,14.8072270431869,14.9211545651304,14.7670173295598,14.9211545651304,75802.5791545116,0.0,1.0
2010-10-18,44.4801,44.4801,44.22,44.3199,9700,14.9044340258804,14.9044340258804,14.8172794715937,14.8507540581882,28948.2290471955,0.0,1.0
2010-10-19,43.898,44.3,43.8,44.25,11000,14.7093834066942,14.8440859473451,14.6765454738987,14.8273319000004,32827.8886102217,0.0,1.0
2010-10-20,44.34,44.53,44.07,44.07,13900,14.8574891852208,14.9211545651304,14.7670173295598,14.7670173295598,41482.51378928,0.0,1.0
2010-10-21,44.43,44.73,44.1534,44.56,8100,14.8876464704411,14.9881707545089,14.7949630805306,14.9312069935372,24173.2634311632,0.0,1.0
2010-10-22,44.3528,44.52,44.31,44.51,3100,14.861778221341,14.9178037556615,14.847436756814,14.9144529461925,9251.49588106246,0.0,1.0
2010-10-25,44.6025,44.76,44.585,44.6,4600,14.9454479337801,14.9982231829157,14.9395840172095,14.9446102314129,13728.0261460927,0.0,1.0
2010-10-26,44.52,44.52,44.34,44.35,14000,14.9178037556615,14.9178037556615,14.8574891852208,14.8608399946897,41780.9491402819,0.0,1.0
2010-10-27,44.307,44.307,43.91,44.24,19900,14.8464315139733,14.8464315139733,14.7134043780569,14.8239810905315,59388.634849401,0.0,1.0
2010-10-28,44.39,44.58,44.17,44.58,11000,14.8742432325654,14.937908612475,14.800525424249,14.937908612475,32827.8886102216,0.0,1.0
2010-10-29,44.4499,44.4499,44.26,44.36,10600,14.8943145812843,14.8943145812843,14.8306827094694,14.8641908041586,31634.1472062135,0.0,1.0
2010-11-01,44.44,44.78,44.15,44.56,5600,14.8909972799101,15.0049248018536,14.7938238053112,14.9312069935372,16712.3796561128,0.0,1.0
2010-11-02,44.71,44.79,44.6,44.73,11400,14.9814691355711,15.0082756113225,14.9446102314129,14.9881707545089,34021.6300142296,0.0,1.0
2010-11-03,44.82,44.83,44.3956,44.78,6700,15.0183280397293,15.0216788491982,14.876119685868,15.0049248018536,19995.1685171349,0.0,1.0
2010-11-04,45.57,45.58,45.318,45.34,7900,15.2696387498988,15.2729895593677,15.1851983512818,15.1925701321135,23576.3927291591,0.0,1.0
2010-11-05,45.67,45.7499,45.52,45.59,9300,15.303146844588,15.3299198122448,15.2528847025541,15.2763403688366,27754.4876431874,0.0,1.0
2010-11-08,45.55,45.595,45.3892,45.57,6200,15.2629371309609,15.2780157735711,15.2090561147006,15.2696387498988,18502.9917621249,0.0,1.0
2010-11-09,45.172,45.7,45.172,45.7,27100,15.1362765330355,15.3131992729948,15.1362765330355,15.3131992729948,80875.9801215458,0.0,1.0
2010-11-10,45.2899,45.2899,44.88,45.16,8600,15.1757825766741,15.1757825766741,15.0384328965428,15.1322555616728,25665.4401861733,0.0,1.0
2010-11-11,45.2068,45.24,45.01,45.19,38800,15.1479373499873,15.1590620374242,15.0819934196389,15.1423079900796,115792.916188782,0.0,1.0
2010-11-12,44.79,45.02,44.69,44.94,9500,15.0082756113225,15.0853442291078,14.9747675166332,15.0585377533564,28351.3583451914,0.0,1.0
2010-11-15,44.76,45.12,43.88,45.04,5800,14.9982231829157,15.1188523237971,14.7033519496502,15.0920458480457,17309.2503581168,0.0,1.0
2010-11-16,44.089,44.49,44.0,44.49,6000,14.7733838675507,14.9077513272547,14.7435616632773,14.9077513272547,17906.1210601209,0.0,1.0
2010-11-17,44.12,44.26,44.0864,44.12,8500,14.7837713769044,14.8306827094694,14.7725126570888,14.7837713769044,25367.0048351712,0.0,1.0
2010-11-18,44.76,44.87,44.6628,44.6628,17100,14.9982231829157,15.0350820870739,14.9656533148777,14.9656533148777,51032.4450213445,0.0,1.0
2010-11-19,44.9,44.9,44.53,44.8,5100,15.0451345154807,15.0451345154807,14.9211545651304,15.0116264207914,15220.2029011027,0.0,1.0
2010-11-22,44.73,44.82,44.36,44.82,12200,14.9881707545089,15.0183280397293,14.8641908041586,15.0183280397293,36409.1128222458,0.0,1.0
2010-11-23,44.2899,44.47,44.13,44.47,10400,14.8407016297815,14.9010497083168,14.7871221863733,14.9010497083168,31037.2765042094,0.0,1.0
2010-11-24,44.69,44.76,44.31,44.31,6300,14.9747675166332,14.9982231829157,14.847436756814,14.847436756814,18801.4271131269,0.0,1.0
2010-11-26,44.55,44.67,44.31,44.31,11500,14.9278561840682,14.9680658976954,14.847436756814,14.847436756814,34320.0653652318,0.0,1.0
2010-11-29,44.464,44.464,43.99,44.28,8400,14.8990392226355,14.8990392226355,14.7402108538084,14.8373843284072,25068.5694841692,0.0,1.0
2010-11-30,44.24,44.39,44.01,44.12,11400,14.8239810905315,14.8742432325654,14.7469124727462,14.7837713769044,34021.6300142297,0.0,1.0
2010-12-01,45.1,45.1,44.77,44.8,4300,15.1121507048592,15.1121507048592,15.0015739923846,15.0116264207914,12832.7200930866,0.0,1.0
2010-12-02,45.5199,45.5199,45.14,45.14,3400,15.2528511944594,15.2528511944594,15.1255539427349,15.1255539427349,10146.8019340685,0.0,1.0
2010-12-03,45.58,45.58,45.35,45.47,7300,15.2729895593677,15.2729895593677,15.1959209415824,15.2361306552095,21785.780623147,0.0,1.0
2010-12-06,45.55,45.68,45.55,45.61,9500,15.2629371309609,15.306497654057,15.2629371309609,15.2830419877745,28351.3583451914,0.0,1.0
2010-12-07,45.6934,46.01,45.6934,45.96,11300,15.3109877387453,15.4170743665315,15.3109877387453,15.4003203191869,33723.1946632277,0.0,1.0
2010-12-08,45.7172,45.84,45.54,45.78,12500,15.3189626652814,15.3601106055598,15.259586321492,15.3400057487462,37304.4188752517,0.0,1.0
2010-12-09,45.84,46.04,45.73,46.0,22300,15.3601106055598,15.4271267949383,15.3232517014016,15.4137235570626,66551.0832734492,0.0,1.0
2010-12-10,46.08,46.18,45.939,46.03,9300,15.440530032814,15.4740381275033,15.3932836193022,15.4237759854694,27754.4876431874,0.0,1.0
2010-12-13,46.27,46.38,46.22,46.38,12500,15.5041954127236,15.5410543168818,15.487441365379,15.5410543168818,37304.4188752519,0.0,1.0
2010-12-14,46.454,46.49,46.33,46.33,3700,15.5658503069519,15.57791322104,15.5243002695372,15.5243002695372,11042.1079870745,0.0,1.0
2010-12-15,46.3236,46.46,46.23,46.26,13500,15.5221557514771,15.5678607926332,15.4907921748479,15.5008446032547,40288.7723852719,0.0,1.0
2010-12-16,46.4076,46.4076,46.18,46.29,4700,15.5503025510161,15.5503025510161,15.4740381275033,15.5108970316615,14026.4614970946,0.0,1.0
2010-12-17,46.44,46.49,46.3,46.43,10400,15.5611591736954,15.57791322104,15.5142478411304,15.5578083642265,31037.2765042095,0.0,1.0
2010-12-20,46.528,46.626,46.3999,46.54,13500,15.5906462970219,15.6234842298174,15.547722427725,15.5946672683847,40288.7723852721,0.0,1.0
2010-12-21,46.66,46.78,46.659,46.74,60400,15.6348769820118,15.6750866956389,15.6345419010649,15.6616834577632,180254.952005216,0.0,1.0
2010-12-22,46.5048,46.57,46.34,46.57,26400,15.7176386250848,15.7396748458266,15.6619397113079,15.7396748458266,78111.3976014559,0.40219,1.0
2010-12-23,46.4836,46.56,46.4,46.4,7300,15.7104734735552,15.7362950573693,15.6822184420519,15.6822184420519,21598.9849428269,0.0,1.0
2010-12-27,46.54,46.64,46.374,46.47,16100,15.7295354804546,15.763333365028,15.6734309920628,15.7058769612533,47636.1174766456,0.0,1.0
2010-12-28,46.51,46.59,46.446,46.5,27100,15.7193961150826,15.7464344227413,15.6977654689556,15.7160163266253,80182.5331439189,0.0,1.0
2010-12-29,46.618,46.69,46.59,46.64,6500,15.7558978304219,15.7802323073147,15.7464344227413,15.763333365028,19231.9728942978,0.0,1.0
2010-12-30,46.54,46.75,46.5,46.75,17800,15.7295354804546,15.8005110380587,15.7160163266253,15.8005110380587,52666.0180797696,0.0,1.0
2010-12-31,46.59,46.65,46.46,46.58,14500,15.7464344227413,15.7667131534853,15.7024971727959,15.743054634284,42902.0933795876,0.0,1.0
2011-01-03,46.92,47.08,46.86,46.93,92700,15.8579674418335,15.9120440571509,15.8376887110895,15.8613472302908,274277.521123294,0.0,1.0
2011-01-04,46.96,47.05,46.67,47.05,26600,15.8714865956629,15.9019046917789,15.7734727304,15.9019046917789,78703.150613588,0.0,1.0
2011-01-05,47.07,47.1,46.78,46.82,61000,15.9086642686936,15.9188036340656,15.8106504034308,15.8241695572601,180484.668700334,0.0,1.0
2011-01-06,46.97,47.16,46.78,47.16,8900,15.8748663841202,15.9390823648096,15.8106504034308,15.9390823648096,26333.0090398848,0.0,1.0
2011-01-07,46.78,46.96,46.5,46.96,10900,15.8106504034308,15.8714865956629,15.7160163266253,15.8714865956629,32250.5391612071,0.0,1.0
2011-01-10,46.68,46.69,46.4476,46.69,10000,15.7768525188574,15.7802323073147,15.6983062351088,15.7802323073147,29587.650606612,0.0,1.0
2011-01-11,46.73,46.84,46.68,46.82,9700,15.7937514611441,15.8309291341748,15.7768525188574,15.8241695572601,28700.0210884137,0.0,1.0
2011-01-12,47.04,47.1699,46.9399,47.0,15200,15.8985249033216,15.9424283553824,15.8646932208636,15.8850057494922,44973.2289220503,0.0,1.0
2011-01-13,46.93,47.06,46.91,47.0109,16900,15.8613472302908,15.9052844802362,15.8545876533762,15.8886897189107,50003.1295251746,0.0,1.0
2011-01-14,47.182,47.182,46.9,46.94,11400,15.9465178994158,15.9465178994158,15.8512078649188,15.8647270187482,33729.9216915378,0.0,1.0
2011-01-18,47.2952,47.33,47.18,47.31,8200,15.9847771047528,15.9965387685844,15.9458419417243,15.9897791916697,24261.873497422,0.0,1.0
2011-01-19,46.9724,47.2362,46.9724,47.23,9000,15.87567753335,15.9648363528545,15.87567753335,15.962740884011,26628.8855459508,0.0,1.0
2011-01-20,47.0201,47.06,46.77,47.01,12400,15.8917991242915,15.9052844802362,15.8072706149734,15.8883855379495,36688.6867521989,0.0,1.0
2011-01-21,47.13,47.2588,47.13,47.2588,10000,15.9289429994376,15.9724746747681,15.9289429994376,15.9724746747681,29587.6506066121,0.0,1.0
2011-01-24,47.33,47.43,47.251,47.275,9700,15.9965387685844,16.0303366531578,15.9698384397714,15.977949932069,28700.0210884137,0.0,1.0
2011-01-25,47.38,47.4,47.2,47.39,26400,16.0134377108711,16.0201972877858,15.952601518639,16.0168174993284,78111.3976014559,0.0,1.0
2011-01-26,47.6225,47.684,47.5,47.64,5100,16.0953975809615,16.1161832799742,16.0539951723591,16.1013122107619,15089.7018093722,0.0,1.0
2011-01-27,47.656,47.6799,47.556,47.61,16000,16.1067198722936,16.1147975667067,16.0729219877202,16.0911728453899,47340.2409705795,0.0,1.0
2011-01-28,46.94,47.77,46.93,47.77,12000,15.8647270187482,16.1452494607073,15.8613472302908,16.1452494607073,35505.1807279345,0.0,1.0
2011-01-31,47.138,47.1848,46.93,46.98,8000,15.9316468302035,15.9474642401838,15.8613472302908,15.8782461725775,23670.1204852897,0.0,1.0
2011-02-01,47.88,47.88,47.33,47.33,10300,16.182427133738,16.182427133738,15.9965387685844,15.9965387685844,30475.2801248105,0.0,1.0
2011-02-02,47.75,47.838,47.69,47.69,12900,16.1384898837926,16.1682320222172,16.1182111530486,16.1182111530486,38168.0692825297,0.0,1.0
2011-02-03,47.921,47.929,47.5284,47.61,19100,16.1962842664131,16.198988097179,16.063593771578,16.0911728453899,56512.4126586292,0.0,1.0
2011-02-04,47.884,47.92,47.6601,47.92,3100,16.183779049121,16.1959462875674,16.1081055855611,16.1959462875674,9172.17168804973,0.0,1.0
2011-02-07,48.151,48.22,47.97,47.97,5400,16.2740194009319,16.2973399412875,16.2128452298541,16.2128452298541,15977.3313275705,0.0,1.0
2011-02-08,48.26,48.281,48.06,48.15,28900,16.3108590951169,16.3179566508773,16.2432633259701,16.2736814220862,85508.310253109,0.0,1.0
2011-02-09,48.1648,48.3,48.1372,48.3,13900,16.278683509003,16.3243782489462,16.2693552928608,16.3243782489462,41126.8343431909,0.0,1.0
2011-02-10,48.16,48.28,48.04,48.04,4300,16.2770612105435,16.3176186720316,16.2365037490554,16.2365037490554,12722.6897608432,0.0,1.0
2011-02-11,48.515,48.515,48.19,48.19,8200,16.397043700779,16.397043700779,16.2872005759155,16.2872005759155,24261.873497422,0.0,1.0
2011-02-14,48.61,48.61,48.4104,48.43,9400,16.4291516911237,16.4291516911237,16.3616911135153,16.3683154988917,27812.3915702155,0.0,1.0
2011-02-15,48.43,48.499,47.684,48.48,6100,16.3683154988917,16.3916360392473,16.1161832799742,16.3852144411783,18048.4668700333,0.0,1.0
2011-02-16,48.6888,48.72,48.4001,48.6,10900,16.4557844241676,16.4663293641545,16.3582099314042,16.4257719026664,32250.5391612072,0.0,1.0
2011-02-17,48.99,48.99,48.6288,48.66,18400,16.5575836525026,16.5575836525026,16.4355056934235,16.4460506334104,54441.2771161664,0.0,1.0
2011-02-18,48.97,49.04,48.86,48.99,11100,16.5508240755879,16.5744825947893,16.5136464025572,16.5575836525026,32842.2921733395,0.0,1.0
2011-02-22,48.33,48.78,48.19,48.73,36200,16.3345176143183,16.4866080948985,16.2872005759155,16.4697091526118,107107.295195936,0.0,1.0
2011-02-23,48.12,48.41,47.91,48.41,8800,16.2635420567141,16.361555921977,16.19256649911,16.361555921977,26037.1325338187,0.0,1.0
2011-02-24,48.0396,48.1865,47.25,47.96,13900,16.2363685575171,16.2860176499555,15.9695004609257,16.2094654413967,41126.834343191,0.0,1.0
2011-02-25,48.341,48.4099,48.153,48.2,8200,16.3382353816213,16.3615221240924,16.2746953586234,16.2905803643729,24261.873497422,0.0,1.0
2011-02-28,48.7548,48.84,48.579,48.62,6400,16.478091027986,16.5068868256425,16.418674346906,16.4325314795811,18936.0963882318,0.0,1.0
2011-03-01,48.14,48.9164,48.14,48.9164,15700,16.2703016336288,16.5327084094566,16.2703016336288,16.5327084094566,46452.6114523811,0.0,1.0
2011-03-02,48.2,48.35,48.06,48.06,10900,16.2905803643729,16.3412771912329,16.2432633259701,16.2432633259701,32250.5391612071,0.0,1.0
2011-03-03,48.87,48.9099,48.68,48.78,10000,16.5170261910146,16.5305115469593,16.4528102103251,16.4866080948985,29587.650606612,0.0,1.0
2011-03-04,48.51,48.91,48.281,48.91,4100,16.3953538065504,16.5305453448439,16.3179566508773,16.5305453448439,12130.9367487109,0.0,1.0
2011-03-07,48.27,48.37,48.13,48.28,11500,16.3142388835742,16.3480367681476,16.2669218451715,16.3176186720316,34025.798197604,0.0,1.0
2011-03-08,48.7218,48.84,48.27,48.27,11800,16.4669377260768,16.5068868256425,16.3142388835742,16.3142388835742,34913.4277158023,0.0,1.0
2011-03-09,48.79,48.8276,48.58,48.67,3000,16.4899878833558,16.5026958879554,16.4190123257517,16.4494304218678,8876.29518198366,0.0,1.0
2011-03-10,47.9682,48.2215,47.89,48.13,6600,16.2122368679317,16.2978469095561,16.1858069221954,16.2669218451715,19527.8494003641,0.0,1.0
2011-03-11,48.35,48.35,47.72,48.02,13000,16.3412771912329,16.3412771912329,16.1283505184206,16.2297441721408,38463.9457885958,0.0,1.0
2011-03-14,47.62,48.03,47.61,47.93,5700,16.0945526338472,16.2331239605981,16.0911728453899,16.1993260760247,16864.9608457689,0.0,1.0
2011-03-15,47.34,47.511,46.5,46.84,23600,15.9999185570417,16.0577129396622,15.7160163266253,15.8309291341748,69826.8554316047,0.0,1.0
2011-03-16,46.617,47.29,46.41,47.15,14300,15.7555598515761,15.983019614755,15.6855982305092,15.9357025763523,42310.3403674554,0.0,1.0
2011-03-17,47.14,47.44,46.92,47.17,13700,15.932322787895,16.0337164416151,15.8579674418335,15.942462153267,40535.0813310585,0.0,1.0
2011-03-18,47.27,47.75,47.2,47.75,119000,15.9762600378404,16.1384898837926,15.952601518639,16.1384898837926,352093.042218683,0.0,1.0
2011-03-21,47.681,47.88,47.5,47.5,7100,16.2176749475596,16.2853605521938,16.1561116589224,16.1561116589224,20874.4534031336,0.30329,1.0
2011-03-22,47.74,47.8,47.6125,47.75,12300,16.2377425388833,16.2581502588735,16.1943761339041,16.2411438255484,36162.7854730343,0.0,1.0
2011-03-23,47.7,47.7,47.34,47.41,3300,16.2241373922232,16.2241373922232,16.1016910722819,16.1255000789371,9702.21073666771,0.0,1.0
2011-03-24,48.04,48.24,47.76,47.96,49000,16.3397811388344,16.4078068721351,16.2445451122134,16.3125708455141,144063.129120218,0.0,1.0
2011-03-25,48.31,48.49,48.19,48.23,8700,16.4316158787904,16.492839038761,16.39080043881,16.4044055854701,25578.5555784876,0.0,1.0
2011-03-28,48.29,48.53,48.29,48.51,8900,16.4248133054603,16.5064441854212,16.4248133054603,16.4996416120911,26166.5683504069,0.0,1.0
2011-03-29,48.5,48.65,48.113,48.65,9400,16.4962403254261,16.5472596254016,16.3646105314892,16.5472596254016,27636.600280205,0.0,1.0
2011-03-30,48.95,49.088,48.81,48.81,6200,16.6492982253527,16.6962359813302,16.6016802120422,16.6016802120422,18228.3959294969,0.0,1.0
2011-03-31,49.02,49.039,48.83,48.85,16100,16.673107232008,16.6795696766715,16.6084827853723,16.6152853587023,47335.0281395,0.0,1.0
2011-04-01,49.093,49.26,48.996,49.24,4000,16.6979366246627,16.7547381119688,16.6649441440119,16.7479355386388,11760.2554383851,0.0,1.0
2011-04-04,49.182,49.2,49.08,49.14,8600,16.7282080759816,16.7343303919786,16.6935149519982,16.7139226719884,25284.5491925279,0.0,1.0
2011-04-05,49.26,49.43,49.2101,49.25,6100,16.7547381119688,16.8125599852745,16.7377656915103,16.7513368253038,17934.3895435374,0.0,1.0
2011-04-06,49.3604,49.48,49.26,49.48,14000,16.7888870300858,16.8295664185996,16.7547381119688,16.8295664185996,41160.8940343479,0.0,1.0
2011-04-07,49.268,49.36,49.12,49.36,22300,16.7574591413009,16.7887509786192,16.7071200986583,16.7887509786192,65563.4240689969,0.0,1.0
2011-04-08,49.064,49.39,48.91,49.39,13500,16.6880728933341,16.7989548386143,16.6356930786926,16.7989548386143,39690.8621045499,0.0,1.0
2011-04-11,48.98,49.3364,48.98,49.21,11800,16.6595020853478,16.7807239420897,16.6595020853478,16.7377316786437,34692.7535432362,0.0,1.0
2011-04-12,48.67,48.771,48.584,48.69,8200,16.5540621987317,16.5884151940486,16.5248111334124,16.5608647720618,24108.5236486895,0.0,1.0
2011-04-13,48.666,48.79,48.48,48.79,5600,16.5527016840657,16.5948776387121,16.489437752096,16.5948776387121,16464.3576137392,0.0,1.0
2011-04-14,48.7545,48.85,48.3166,48.3166,14500,16.5828030710512,16.6152853587023,16.4338607279893,16.4338607279893,42630.9259641462,0.0,1.0
2011-04-15,49.08,49.15,48.8,48.81,3600,16.6935149519982,16.7173239586534,16.5982789253772,16.6016802120422,10584.2298945466,0.0,1.0
2011-04-18,48.57,48.64,48.366,48.57,8600,16.5200493320813,16.5438583387366,16.4506630841146,16.5200493320813,25284.5491925281,0.0,1.0
2011-04-19,48.762,48.762,48.58,48.6148,2100,16.58535403605,16.58535403605,16.5234506187464,16.5352870963407,6174.1341051522,0.0,1.0
2011-04-20,49.4399,49.55,49.304,49.36,6000,16.8159272590728,16.8533754252549,16.769703773295,16.7887509786192,17640.3831575777,0.0,1.0
2011-04-21,49.4655,49.62,49.4198,49.62,7800,16.8246345529353,16.8771844319101,16.8090906728761,16.8771844319101,22932.498104851,0.0,1.0
2011-04-25,49.4834,49.539,49.409,49.48,8400,16.8307228560657,16.8496340099233,16.8054172832779,16.8295664185996,24696.5364206088,0.0,1.0
2011-04-26,50.0048,50.06,49.55,49.55,11300,17.0080659427807,17.0268410451717,16.8533754252549,16.8533754252549,33222.7216134381,0.0,1.0
2011-04-27,50.3876,50.3876,50.0,50.06,16900,17.1382671963183,17.1382671963183,17.0064333251815,17.0268410451717,49687.0792271772,0.0,1.0
2011-04-28,50.61,50.62,50.3038,50.31,4600,17.2139118117487,17.2173130984138,17.1097644140653,17.1118732117976,13524.2937541429,0.0,1.0
2011-04-29,50.609,50.72,50.48,50.72,9100,17.2135716830822,17.2513259650641,17.1696950851033,17.2513259650641,26754.5811223262,0.0,1.0
2011-05-02,50.619,50.98,50.6177,50.98,4000,17.2169729697473,17.3397594183551,17.2165308024808,17.3397594183551,11760.2554383851,0.0,1.0
2011-05-03,50.5,50.64,50.23,50.5072,18000,17.1764976584333,17.2241156717438,17.0846629184774,17.1789465848322,52921.1494727332,0.0,1.0
2011-05-04,50.261,50.45,50.0958,50.45,4100,17.095206907139,17.1594912251082,17.0390176514326,17.1594912251082,12054.2618243447,0.0,1.0
2011-05-05,49.7301,50.16,49.7,49.97,19400,16.9146325980922,17.0608539118221,16.9043947252304,16.9962294651864,57037.2388761678,0.0,1.0
2011-05-06,49.97,50.39,49.87,50.13,8500,16.9962294651864,17.1390835051179,16.962216598536,17.050650051827,24990.5428065684,0.0,1.0
2011-05-09,50.18,50.22,49.96,50.03,3100,17.0676564851522,17.0812616318123,16.9928281785214,17.0166371851766,9114.19796474846,0.0,1.0
2011-05-10,50.55,50.6,50.32,50.32,11700,17.1935040917585,17.2105105250837,17.1152744984627,17.1152744984627,34398.7471572765,0.0,1.0
2011-05-11,50.117,50.64,49.96,50.64,12500,17.0462283791624,17.2241156717438,16.9928281785214,17.2241156717438,36750.7982449536,0.0,1.0
2011-05-12,50.52,50.53,49.19,50.0,17000,17.1833002317634,17.1867015184284,16.7309291053136,17.0064333251815,49981.0856131368,0.0,1.0
2011-05-13,50.12,50.51,50.02,50.51,10300,17.047248765162,17.1798989450984,17.0132358985116,17.1798989450984,30282.6577538416,0.0,1.0
2011-05-16,49.94,50.14,49.94,50.02,2100,16.9860256051913,17.054051338492,16.9860256051913,17.0132358985116,6174.13410515219,0.0,1.0
2011-05-17,49.9618,50.0306,49.65,49.78,2100,16.9934404101211,17.0168412623765,16.8873882919052,16.9316050185507,6174.13410515218,0.0,1.0
2011-05-18,50.3875,50.3875,49.89,50.03,6200,17.1382331834517,17.1382331834517,16.9690191718661,17.0166371851766,18228.3959294969,0.0,1.0
2011-05-19,50.54,50.54,50.311,50.5,3400,17.1901028050935,17.1901028050935,17.1122133404642,17.1764976584333,9996.21712262735,0.0,1.0
2011-05-20,50.3,50.42,50.12,50.42,2200,17.1084719251326,17.149287365113,17.047248765162,17.149287365113,6468.14049111182,0.0,1.0
2011-05-23,49.73,49.82,49.25,49.82,9300,16.9145985852255,16.9452101652109,16.7513368253038,16.9452101652109,27342.5938942455,0.0,1.0
2011-05-24,49.7,49.77,49.5201,49.5244,9300,16.9043947252304,16.9282037318857,16.8432055781264,16.8446681313924,27342.5938942455,0.0,1.0
2011-05-25,49.74,49.844,49.4408,49.45,11000,16.9179998718906,16.953373253207,16.8162333748727,16.8193625586045,32340.702455559,0.0,1.0
2011-05-26,49.85,49.958,49.46,49.63,46300,16.955414025206,16.9921479211884,16.8227638452696,16.8805857185752,136124.956699308,0.0,1.0
2011-05-27,50.01,50.12,50.01,50.06,4000,17.0098346118466,17.047248765162,17.0098346118466,17.0268410451717,11760.2554383851,0.0,1.0
2011-05-31,50.5513,50.5513,50.18,50.49,10400,17.193946259025,17.193946259025,17.0676564851522,17.1730963717683,30576.6641398013,0.0,1.0
2011-06-01,49.6,50.56,49.5762,50.56,32700,16.8703818585801,17.1969053784236,16.8622867963173,17.1969053784236,96140.0882087982,0.0,1.0
2011-06-02,49.4234,49.61,49.1401,49.58,11700,16.8103151360755,16.8737831452451,16.713956684855,16.86357928525,34398.7471572765,0.0,1.0
2011-06-03,48.9485,49.1515,48.76,48.76,13200,16.648788032353,16.7178341516532,16.584673778717,16.584673778717,38808.8429466708,0.0,1.0
2011-06-06,48.501,48.85,48.41,48.84,15300,16.4965804540926,16.6152853587023,16.4656287454407,16.6118840720373,44982.977051823,0.0,1.0
2011-06-07,48.78,48.8899,48.68,48.68,11100,16.5914763520471,16.6288564924958,16.5574634853967,16.5574634853967,32634.7088415187,0.0,1.0
2011-06-08,48.4604,48.66,48.37,48.55,11600,16.4827712302325,16.5506609120667,16.4520235987806,16.5132467587513,34104.7407713169,0.0,1.0
2011-06-09,48.714,48.9074,48.5,48.6,7300,16.5690278600579,16.6348087441597,16.4962403254261,16.5302531920764,21462.4661750528,0.0,1.0
2011-06-10,47.96,48.4742,47.96,48.4742,6900,16.3125708455141,16.4874650058303,16.3125708455141,16.4874650058303,20286.4406312144,0.0,1.0
2011-06-13,48.06,48.3675,48.06,48.13,46700,16.3465837121645,16.4511732771143,16.3465837121645,16.3703927188197,137300.982243146,0.0,1.0
2011-06-14,48.8512,48.8512,48.52,48.52,9300,16.6156935131022,16.6156935131022,16.5030428987561,16.5030428987561,27342.5938942453,0.0,1.0
2011-06-15,48.04,48.46,47.8452,48.22,10100,16.3397811388344,16.4826351787659,16.2735240745995,16.4010042988051,29694.6449819224,0.0,1.0
2011-06-16,48.165,48.2862,47.91,48.05,13200,16.3822972221474,16.4235208165276,16.2955644121889,16.3431824254994,38808.8429466708,0.0,1.0
2011-06-17,48.44,48.6,48.23,48.52,7400,16.4758326054359,16.5302531920764,16.4044055854701,16.5030428987561,21756.4725610124,0.0,1.0
2011-06-20,48.68,48.79,48.3301,48.344,5800,16.5574634853967,16.5948776387121,16.4384524649871,16.4431802534515,17052.3703856585,0.0,1.0
2011-06-21,49.01,49.1815,48.81,48.85,75900,16.6697059453429,16.7280380116483,16.6016802120422,16.6152853587023,223150.846943358,0.0,1.0
2011-06-22,48.5,48.82,48.5,48.61,10100,16.6171322573615,16.7267710681317,16.6171322573615,16.6548205985637,29478.6123389608,0.35543,1.0
2011-06-23,48.19,48.21,47.68,48.18,16000,16.5109196594278,16.5177720851009,16.3361828047628,16.5074934465912,46698.7918240964,0.0,1.0
2011-06-24,47.8499,48.23,47.76,48.18,11200,16.3943941608561,16.5246245107741,16.3635925074553,16.5074934465912,32689.1542768675,0.0,1.0
2011-06-27,48.04,48.31,47.83,47.83,70800,16.4595264668793,16.5520342134666,16.3875759973113,16.3875759973113,206642.153821626,0.0,1.0
2011-06-28,48.59,48.642,48.23,48.29,10500,16.6479681728906,16.6657844796407,16.5246245107741,16.5451817877935,30646.0821345632,0.0,1.0
2011-06-29,48.9001,49.0058,48.75,48.79,11600,16.7542150329526,16.7904301026351,16.7027875782757,16.716492429622,33856.6240724699,0.0,1.0
2011-06-30,49.45,49.45,49.1,49.19,15500,16.9426224768356,16.9426224768356,16.8227050275556,16.8535409430847,45239.4545795933,0.0,1.0
2011-07-01,50.004,50.06,49.54,49.54,6800,17.1324346679815,17.1516214598663,16.9734583923647,16.9734583923647,19846.986525241,0.0,1.0
2011-07-05,50.01,50.06,49.85,50.06,6700,17.1344903956834,17.1516214598663,17.0796709902983,17.1516214598663,19555.1190763404,0.0,1.0
2011-07-06,50.18,50.21,49.88,49.88,77700,17.1927360139051,17.2030146524148,17.089949628808,17.089949628808,226781.007795768,0.0,1.0
2011-07-07,50.59,50.591,50.3575,50.45,7100,17.3332107402045,17.3335533614881,17.2535512917542,17.2852437604925,20722.5888719427,0.0,1.0
2011-07-08,50.1911,50.3399,49.91,50.2,10100,17.1965391101537,17.2475211571619,17.1002282673177,17.1995884395783,29478.6123389609,0.0,1.0
2011-07-11,49.5099,49.81,49.48,49.8,9300,16.9631454917266,17.065966138952,16.9529011153453,17.0625399261155,27143.672747756,0.0,1.0
2011-07-12,49.38,49.7521,49.38,49.45,16600,16.9186389869796,17.0461283666283,16.9186389869796,16.9426224768356,48449.9965174999,0.0,1.0
2011-07-13,49.4052,49.9199,49.4052,49.69,4100,16.9272730433277,17.1036202180259,16.9272730433277,17.0248515849132,11966.5654049247,0.0,1.0
2011-07-14,49.29,49.6056,49.17,49.6056,7200,16.8878030714504,16.9959343485726,16.8466885174116,16.9959343485726,21014.4563208434,0.0,1.0
2011-07-15,49.34,49.52,49.1,49.52,4900,16.9049341356333,16.9666059666915,16.8227050275556,16.9666059666915,14301.5049961295,0.0,1.0
2011-07-18,48.89,49.1472,48.736,49.07,15300,16.7507545579877,16.8388767521442,16.6979908803045,16.8124263890459,44655.7196817921,0.0,1.0
2011-07-19,49.6066,49.6301,49.21,49.21,6100,16.9962769698562,17.0043285700222,16.8603933687579,16.8603933687579,17803.9143829368,0.0,1.0
2011-07-20,49.56,49.85,49.51,49.84,5200,16.9803108180378,17.0796709902983,16.963179753855,17.0762447774618,15177.1073428313,0.0,1.0
2011-07-21,50.2036,50.342,49.82,49.87,24800,17.2008218761994,17.2482406618575,17.0693923517886,17.0865234159715,72383.1273273495,0.0,1.0
2011-07-22,50.01,50.14,49.934,50.14,4800,17.1344903956834,17.1790311625588,17.1084511781255,17.1790311625588,14009.637547229,0.0,1.0
2011-07-25,49.781,50.0099,49.52,49.61,9700,17.056030121726,17.1344561335551,16.9666059666915,16.9974418822207,28311.1425433584,0.0,1.0
2011-07-26,49.584,49.71,49.56,49.578,7000,16.9885337288456,17.0317040105864,16.9803108180378,16.9864780011436,20430.7214230422,0.0,1.0
2011-07-27,48.72,49.34,48.62,49.34,37300,16.692508939766,16.9049341356333,16.6582468114003,16.9049341356333,108866.558439925,0.0,1.0
2011-07-28,48.49,48.982,48.49,48.75,15800,16.6137060445249,16.7822757160841,16.6137060445249,16.7027875782757,46115.0569262952,0.0,1.0
2011-07-29,48.2999,48.5499,47.8,48.04,20700,16.5485737385017,16.6342290594159,16.3772973588016,16.4595264668793,60416.5619224247,0.0,1.0
2011-08-01,48.0376,48.87,47.63,48.85,14600,16.4587041757985,16.7439021323145,16.3190517405799,16.7370497066414,42612.647539488,0.0,1.0
2011-08-02,46.99,47.8487,46.99,47.78,16400,16.0997741190395,16.3939830153157,16.0997741190395,16.3704449331285,47866.2616196988,0.0,1.0
2011-08-03,47.1099,47.1099,46.21,46.9,35300,16.14085441095,16.14085441095,15.8325295177871,16.0689382035104,103029.209461912,0.0,1.0
2011-08-04,45.1956,46.61,45.01,46.61,81000,15.4849744876455,15.9695780312498,15.4213839773987,15.9695780312498,236412.633609488,0.0,1.0
2011-08-05,45.27,45.7499,44.1,45.64,112000,15.5104655111496,15.6748894651765,15.1095986092709,15.6372353861026,326891.542768674,0.0,1.0
2011-08-08,42.71,44.69,42.66,44.28,107900,14.6333550249878,15.3117451666285,14.6162239608049,15.1712704403292,314924.97736375,0.0,1.0
2011-08-09,44.48,44.48,41.8,43.24,225800,15.2397946970606,15.2397946970606,14.32156965686,14.814944305326,659036.699617559,0.0,1.0
2011-08-10,42.79,44.38,42.71,43.64,76200,14.6607647276803,15.2055325686949,14.6333550249878,14.9519928187887,222402.99606226,0.0,1.0
2011-08-11,44.51,45.03,42.98,42.99,73800,15.2500733355703,15.4282364030719,14.7258627715752,14.7292889844117,215398.177288644,0.0,1.0
2011-08-12,44.74,45.4485,44.55,44.92,14800,15.3288762308114,15.5716234102823,15.2637781869166,15.3905480618696,43196.3824372891,0.0,1.0
2011-08-15,45.72,45.72,45.06,45.12,15200,15.6646450887952,15.6646450887952,15.4385150415816,15.459072318601,44363.8522328915,0.0,1.0
2011-08-16,45.46,45.71,45.1,45.23,26300,15.5755635550444,15.6612188759586,15.4522198929279,15.4967606598033,76761.1390608583,0.0,1.0
2011-08-17,45.67,46.06,45.38,45.76,11800,15.6475140246123,15.7811363252385,15.5481538523518,15.6783499401415,34440.3589702712,0.0,1.0
2011-08-18,44.08,44.7,43.76,44.48,25100,15.1027461835978,15.3151713794651,14.9931073728276,15.2397946970606,73258.7296740512,0.0,1.0
2011-08-19,43.55,44.25,43.54,43.55,36600,14.9211569032596,15.1609918018195,14.9177306904231,14.9211569032596,106823.486297621,0.0,1.0
2011-08-22,43.66,44.39,43.59,44.39,16700,14.9588452444619,15.2089587815314,14.9348617546059,15.2089587815314,48741.8639664006,0.0,1.0
2011-08-23,44.87,44.94,43.84,43.84,17100,15.3734169976868,15.3974004875428,15.0205170755201,15.0205170755201,49909.333762003,0.0,1.0
2011-08-24,45.5399,45.54,44.85,44.92,41200,15.6029389956086,15.6029732577369,15.3665645720136,15.3905480618696,120249.388947048,0.0,1.0
2011-08-25,44.755,45.76,44.6866,45.76,15600,15.3340155500662,15.6783499401415,15.3105802542641,15.6783499401415,45531.3220284941,0.0,1.0
2011-08-26,45.21,45.42,43.9808,44.61,19500,15.4899082341301,15.5618587036981,15.068758152259,15.284335463936,56914.1525356176,0.0,1.0
2011-08-29,46.44,46.44,45.74,45.74,45400,15.9113324130282,15.9113324130282,15.6714975144683,15.6714975144683,132507.821800873,0.0,1.0
2011-08-30,46.52,46.69,45.94,46.14,9100,15.9387421157207,15.9969877339424,15.7400217711997,15.8085460279311,26559.9378499549,0.0,1.0
2011-08-31,46.67,47.04,46.41,46.965,42000,15.9901353082693,16.1169051832223,15.9010537745185,16.0912085869481,122584.328538253,0.0,1.0
2011-09-01,46.27,47.055,46.27,46.69,18700,15.8530867948065,16.1220445024772,15.8530867948065,15.9969877339424,54579.2129444126,0.0,1.0
2011-09-02,45.3185,45.65,45.19,45.57,12600,15.5270826434069,15.6406615989392,15.483055808457,15.6132518962466,36775.298561476,0.0,1.0
2011-09-06,44.75,44.78,44.05,44.05,36000,15.3323024436479,15.3425810821577,15.0924675450881,15.0924675450881,105072.281604217,0.0,1.0
2011-09-07,45.9,45.939,45.46,45.51,6300,15.7263169198534,15.739679149916,15.5755635550444,15.5926946192272,18387.649280738,0.0,1.0
2011-09-08,45.64,46.11,45.611,45.76,5600,15.6372353861026,15.7982673894214,15.6272993688766,15.6783499401415,16344.5771384338,0.0,1.0
2011-09-09,44.52,45.19,44.3,45.19,41800,15.2534995484069,15.483055808457,15.1781228660023,15.483055808457,122000.593640451,0.0,1.0
2011-09-12,44.6412,44.6412,43.86,44.16,20600,15.2950252479861,15.2950252479861,15.0273695011933,15.1301558862904,60124.694473524,0.0,1.0
2011-09-13,45.04,45.14,44.62,44.62,10700,15.4316626159085,15.4659247442742,15.2877616767725,15.2877616767725,31229.8170323644,0.0,1.0
2011-09-14,45.776,46.1,44.87,45.22,8600,15.68383188068,15.7948411765848,15.3734169976868,15.4933344469667,25100.6006054518,0.0,1.0
2011-09-15,46.33,46.33,45.84,46.04,7900,15.8736440718259,15.8736440718259,15.705759642834,15.7742838995654,23057.5284631476,0.0,1.0
2011-09-16,46.602,46.67,46.28,46.548,8200,15.9668370609806,15.9901353082693,15.8565130076431,15.9483355116631,23933.1308098494,0.0,1.0
2011-09-19,46.17,46.284,45.75,46.01,7600,15.8188246664408,15.8578834927777,15.6749237273049,15.7640052610557,22181.9261164458,0.0,1.0
2011-09-20,46.5,46.8324,46.23,46.45,9300,15.9318896900476,16.0457770047352,15.8393819434602,15.9147586258647,27143.672747756,0.0,1.0
2011-09-21,44.9,46.26,44.9,46.26,7400,15.3836956361965,15.8496605819699,15.3836956361965,15.8496605819699,21598.1912186446,0.0,1.0
2011-09-22,43.765,43.99,43.3,43.86,42800,14.9948204792459,15.0719102680687,14.8355015823454,15.0273695011933,124919.268129458,0.0,1.0
2011-09-23,43.83,44.03,43.5,43.59,159300,15.0170908626836,15.085615119415,14.9040258390768,14.9348617546059,464944.846098659,0.0,1.0
2011-09-26,44.42,44.42,43.48,43.99,36100,15.3372635998353,15.3372635998353,15.0127019658001,15.1887939161809,104553.331144235,0.34448,1.0
2011-09-27,44.99,45.536,44.99,45.3998,16400,15.5340722502609,15.7225942206686,15.5340722502609,15.6755673115669,47497.9122095694,0.0,1.0
2011-09-28,44.14,45.2,44.14,45.11,23700,15.2405856662929,15.6065807004177,15.2405856662929,15.5755056503505,68640.2755711458,0.0,1.0
2011-09-29,44.61,44.91,44.01,44.89,96300,15.4028664833105,15.5064499835345,15.1956994828625,15.4995444168529,278905.423523264,0.0,1.0
2011-09-30,43.86,44.589,43.86,44.15,11200,15.1439077327505,15.3956156382948,15.1439077327505,15.2440384496337,32437.5985821448,0.0,1.0
2011-10-03,42.76,44.17,42.76,43.71,21100,14.7641015652624,15.2509440163153,14.7641015652624,15.0921159826385,61110.1187574338,0.0,1.0
2011-10-04,43.31,43.31,41.9,42.25,24000,14.9540046490065,14.9540046490065,14.4671621979536,14.5880096148816,69509.1398188817,0.0,1.0
2011-10-05,44.17,44.19,43.4,43.59,18700,15.2509440163153,15.2578495829969,14.9850796990737,15.0506825825489,54159.2047755455,0.0,1.0
2011-10-06,44.82,44.82,43.8801,44.2,35000,15.4753749334673,15.4753749334673,15.1508478272655,15.2613023663377,101367.495569203,0.0,1.0
2011-10-07,44.718,45.12,44.427,45.05,17600,15.4401565433911,15.5789584336913,15.3396805481739,15.5547889503057,50973.3692005136,0.0,1.0
2011-10-10,45.87,45.87,45.36,45.38,18800,15.8379171842513,15.8379171842513,15.6618252338705,15.6687308005521,54448.8261914577,0.0,1.0
2011-10-11,45.81,45.88,45.66,45.7699,27000,15.8172004842065,15.8413699675922,15.7654087340945,15.8033548230099,78197.7822962424,0.0,1.0
2011-10-12,46.15,46.6,46.03,46.08,22000,15.9345951177938,16.0899703681298,15.8931617177042,15.9104256344082,63716.7115006416,0.0,1.0
2011-10-13,46.07,46.17,45.72,46.03,15300,15.9069728510674,15.9415006844754,15.7861254341393,15.8931617177042,44312.0766345371,0.0,1.0
2011-10-14,46.64,46.65,46.341,46.58,32400,16.103781501493,16.1072342848338,16.000543279603,16.0830648014482,93837.3387554905,0.0,1.0
2011-10-17,45.98,46.456,45.919,46.43,28400,15.8758978010002,16.0402502880223,15.8548358226213,16.0312730513362,82252.48211901,0.0,1.0
2011-10-18,46.73,46.86,45.64,45.84,31800,16.1348565515602,16.1797427349906,15.7585031674129,15.827558834229,92099.6102600185,0.0,1.0
2011-10-19,46.36,46.93,46.23,46.81,9000,16.0071035679506,16.2039122183762,15.9622173845202,16.1624788182866,26065.9274320807,0.0,1.0
2011-10-20,46.54,46.72,46.0716,46.52,14200,16.069253668085,16.1314037682194,15.9075252964019,16.0623481014034,41126.2410595051,0.0,1.0
2011-10-21,47.42,47.43,47.037,47.11,27000,16.3730986020754,16.3765513854162,16.2408570001228,16.2660623185106,78197.7822962422,0.0,1.0
2011-10-24,47.79,47.7946,47.52,47.6,22100,16.500851585685,16.5024398660218,16.4076264354834,16.4352487022098,64006.3329165539,0.0,1.0
2011-10-25,46.97,47.64,46.92,47.64,19100,16.2177233517394,16.449059835573,16.2004594350354,16.449059835573,55317.6904391935,0.0,1.0
2011-10-26,47.42,47.5835,46.95,47.47,14300,16.3730986020754,16.4295516096975,16.2108177850578,16.3903625187794,41415.8624754172,0.0,1.0
2011-10-27,48.91,49.038,48.19,48.58,80800,16.8875633198547,16.9317589466169,16.638962919317,16.7736214696083,234014.104056902,0.0,1.0
2011-10-28,48.8,48.8,48.63,48.74,26600,16.8495827031059,16.8495827031059,16.7908853863123,16.8288660030611,77039.296632594,0.0,1.0
2011-10-31,47.74,48.35,47.74,48.34,15500,16.483587668981,16.6942074527698,16.483587668981,16.690754669429,44891.3194663613,0.0,1.0
2011-11-01,46.52,47.19,46.52,46.79,22100,16.0623481014034,16.293684585237,16.0623481014034,16.155573251605,64006.3329165537,0.0,1.0
2011-11-02,47.27,47.3672,46.865,47.28,16300,16.3213068519634,16.354867906036,16.181469126661,16.3247596353042,47208.2907936573,0.0,1.0
2011-11-03,48.06,48.14,47.244,47.65,28700,16.5940767358866,16.621699002613,16.3123296152773,16.4525126189138,83121.3463667465,0.0,1.0
2011-11-04,47.68,47.787,47.35,47.74,9200,16.4628709689362,16.4998157506828,16.3489291186898,16.483587668981,26645.1702639048,0.0,1.0
2011-11-07,48.0984,48.0984,47.36,47.68,5300,16.6073354239153,16.6073354239153,16.3523819020306,16.4628709689362,15349.9350433364,0.0,1.0
2011-11-08,48.55,48.55,47.9315,48.32,10800,16.7632631195859,16.7632631195859,16.5497084699573,16.6838491027474,31279.1129184968,0.0,1.0
2011-11-09,47.05,47.79,47.0,47.63,9800,16.2453456184658,16.500851585685,16.2280817017618,16.4456070522322,28382.8987593768,0.0,1.0
2011-11-10,47.54,47.75,47.245,47.63,12400,16.414532002165,16.4870404523218,16.3126748936114,16.4456070522322,35913.055573089,0.0,1.0
2011-11-11,48.3675,48.443,48.12,48.12,18300,16.7002498236162,16.7263183378393,16.6147934359314,16.6147934359314,53000.7191118976,0.0,1.0
2011-11-14,47.93,48.16,47.79,48.16,5400,16.5491905524562,16.6286045692946,16.500851585685,16.6286045692946,15639.5564592485,0.0,1.0
2011-11-15,48.17,48.254,47.73,47.88,8300,16.6320573526354,16.6610607326982,16.4801348856402,16.5319266357522,24038.5775206967,0.0,1.0
2011-11-16,47.44,48.22,47.39,47.74,113100,16.380004168757,16.6493212693394,16.362740252053,16.483587668981,327561.821396481,0.0,1.0
2011-11-17,46.86,47.4785,46.618,47.31,20700,16.1797427349906,16.3932973846191,16.0961853781432,16.3351179853266,59951.6330937856,0.0,1.0
2011-11-18,47.0,47.15,46.87,47.15,13300,16.2280817017618,16.2798734518738,16.1831955183314,16.2798734518738,38519.6483162971,0.0,1.0
2011-11-21,46.19,46.45,45.87,46.44,22900,15.948406251157,16.0381786180178,15.8379171842513,16.034725834677,66323.3042438497,0.0,1.0
2011-11-22,45.88,46.2,45.77,46.12,17900,15.8413699675922,15.9518590344978,15.8033893508433,15.9242367677714,51842.2334482493,0.0,1.0
2011-11-23,45.0,45.65,45.0,45.65,30400,15.5375250336017,15.7619559507537,15.5375250336017,15.7619559507537,88044.9104372506,0.0,1.0
2011-11-25,45.03,45.346,44.86,45.01,17900,15.5478833836241,15.6569913371934,15.4891860668305,15.5409778169425,51842.2334482495,0.0,1.0
2011-11-28,46.1,46.21,45.86,45.95,15400,15.9173312010898,15.9553118178386,15.8344644009105,15.8655394509778,44601.6980504491,0.0,1.0
2011-11-29,46.35,46.6,46.16,46.16,16900,16.0036507846098,16.0899703681298,15.9380479011346,15.9380479011346,48946.0192891293,0.0,1.0
2011-11-30,48.11,48.11,47.42,47.42,15500,16.6113406525906,16.6113406525906,16.3730986020754,16.3730986020754,44891.3194663613,0.0,1.0
2011-12-01,47.94,48.21,47.89,48.01,53900,16.552643335797,16.6458684859986,16.535379419093,16.5768128191826,156105.943176573,0.0,1.0
2011-12-02,47.94,48.4992,47.92,48.41,14300,16.552643335797,16.7457229802146,16.5457377691154,16.7149241528146,41415.8624754172,0.0,1.0
2011-12-05,48.31,48.65,48.098,48.468,13100,16.6803963194066,16.7977909529939,16.6071973125817,16.7349502961913,37940.4054844732,0.0,1.0
2011-12-06,48.46,48.7,48.31,48.31,16000,16.7321880695186,16.8150548696979,16.6803963194066,16.6803963194066,46339.4265459214,0.0,1.0
2011-12-07,48.64,48.77,48.07,48.37,71200,16.7943381696531,16.8392243530835,16.5975295192274,16.7011130194514,206210.448129349,0.0,1.0
2011-12-08,47.63,48.44,47.62,48.44,37000,16.4456070522322,16.725282502837,16.4421542688914,16.725282502837,107159.923887443,0.0,1.0
2011-12-09,48.43,48.48,47.9601,47.9601,6100,16.7218297194962,16.7390936362002,16.559583430312,16.559583430312,17666.9063706325,0.0,1.0
2011-12-12,47.87,48.15,47.51,48.15,11300,16.5284738524114,16.6251517859538,16.4041736521426,16.6251517859538,32727.219998057,0.0,1.0
2011-12-13,47.63,48.38,47.62,48.24,23800,16.4456070522322,16.7045658027922,16.4421542688914,16.656226836021,68929.896987058,0.0,1.0
2011-12-14,47.36,47.61,47.3,47.47,29500,16.3523819020306,16.4387014855506,16.3316652019858,16.3903625187794,85438.3176940424,0.0,1.0
2011-12-15,47.64,47.79,47.56,47.77,10000,16.449059835573,16.500851585685,16.4214375688466,16.4939460190034,28962.1415912008,0.0,1.0
2011-12-16,47.76,48.11,47.656,47.95,35500,16.4904932356626,16.6113406525906,16.4545842889183,16.5560961191378,102815.602648763,0.0,1.0
2011-12-19,47.31,47.98,47.25,47.92,30500,16.3351179853266,16.5664544691602,16.3144012852818,16.5457377691154,88334.5318531625,0.0,1.0
2011-12-20,48.54,48.61,47.9699,47.9699,168600,16.7598103362451,16.7839798196307,16.562967157986,16.562967157986,488301.707227644,0.0,1.0
2011-12-21,48.46,48.48,48.0375,48.22,42300,16.8622613235333,16.8692205729446,16.71524717972,16.7787503305979,121564.834079471,0.37672,1.0
2011-12-22,48.84,48.94,48.6199,48.69,25900,16.9944870623476,17.029283309404,16.9179005225765,16.942292691763,74433.3144836477,0.0,1.0
2011-12-23,49.28,49.28,49.0083,49.04,15000,17.1475905493958,17.1475905493958,17.0530491461435,17.0640795564604,43108.0971913017,0.0,1.0
2011-12-27,49.28,49.42,49.231,49.25,57200,17.1475905493958,17.1963052952748,17.1305403883382,17.1371516752789,164385.543956164,0.0,1.0
2011-12-28,48.77,49.34,48.75,49.34,22400,16.9701296894081,17.1684682976296,16.9631704399969,17.1684682976296,64374.758472344,0.0,1.0
2011-12-29,49.25,49.3,48.96,48.96,14000,17.1371516752789,17.1545497988071,17.0362425588153,17.0362425588153,40234.2240452148,0.0,1.0
2011-12-30,49.05,49.39,49.05,49.26,64100,17.0675591811661,17.1858664211578,17.0675591811661,17.1406312999845,184215.268664162,0.0,1.0
2012-01-03,49.56,49.9,49.56,49.82,30200,17.2450200411537,17.3633272811455,17.2450200411537,17.3354902835004,86790.9690118208,0.0,1.0
2012-01-04,49.59,49.64,49.3852,49.51,15900,17.2554589152706,17.2728570387988,17.1841962012991,17.2276219176255,45694.5830227799,0.0,1.0
2012-01-05,49.66,49.72,49.12,49.35,53500,17.2798162882101,17.300694036444,17.0919165541055,17.1719479223353,153752.213315643,0.0,1.0
2012-01-06,49.5,49.669,49.46,49.52,16600,17.2241422929199,17.2829479504452,17.2102237940973,17.2311015423312,47706.2942250405,0.0,1.0
2012-01-09,49.6,49.64,49.386,49.59,11800,17.2589385399763,17.2728570387988,17.1844745712756,17.2554589152706,33911.703123824,0.0,1.0
2012-01-10,50.0,50.19,49.98,50.05,12600,17.3981235282019,17.4642363976091,17.3911642787906,17.4155216517301,36210.8016406934,0.0,1.0
2012-01-11,49.99,50.05,49.813,49.82,23900,17.3946439034963,17.4155216517301,17.3330545462064,17.3354902835004,68685.5681914739,0.0,1.0
2012-01-12,50.13,50.17,49.816,50.13,38500,17.4433586493752,17.4572771481978,17.3340984336181,17.4433586493752,110644.116124341,0.0,1.0
2012-01-13,49.96,49.96,49.602,49.7,16200,17.3842050293793,17.3842050293793,17.2596344649174,17.2937347870327,46556.7449666059,0.0,1.0
2012-01-17,50.06,50.5,50.06,50.5,32700,17.4190012764357,17.5721047634839,17.4190012764357,17.5721047634839,93975.6518770379,0.0,1.0
2012-01-18,50.463,50.5199,50.05,50.1,32100,17.559230152073,17.5790292166481,17.4155216517301,17.4329197752583,92251.3279893859,0.0,1.0
2012-01-19,50.7,50.7,50.41,50.59,33900,17.6416972575967,17.6416972575967,17.5407881411332,17.6034213858347,97424.299652342,0.0,1.0
2012-01-20,50.88,50.88,50.6,50.65,15000,17.7043305022983,17.7043305022983,17.6069010105403,17.6242991340685,43108.0971913016,0.0,1.0
2012-01-23,50.83,51.0,50.61,50.79,11700,17.68693237877,17.7460859987659,17.610380635246,17.6730138799475,33624.3158092154,0.0,1.0
2012-01-24,50.68,50.72,50.45,50.52,26600,17.6347380081854,17.648656507008,17.5547066399557,17.5790640128952,76445.0256859085,0.0,1.0
2012-01-25,51.03,51.11,50.379,50.52,23500,17.7565248728829,17.784361870528,17.5300013045457,17.5790640128952,67536.0189330391,0.0,1.0
2012-01-26,50.8,51.25,50.7,51.21,35100,17.6764935046531,17.8330766164069,17.6416972575967,17.8191581175844,100872.947427646,0.0,1.0
2012-01-27,50.63,50.722,50.5,50.6,9800,17.6173398846572,17.6493524319491,17.5721047634839,17.6069010105403,28163.9568316505,0.0,1.0
2012-01-30,50.47,50.48,50.076,50.29,11200,17.561665889367,17.5651455140726,17.4245686759648,17.4990326446655,32187.3792361719,0.0,1.0
2012-01-31,50.47,50.7,50.23,50.7,12300,17.561665889367,17.6416972575967,17.4781548964316,17.6416972575967,35348.6396968674,0.0,1.0
2012-02-01,50.86,51.0896,50.79,50.79,27200,17.697371252887,17.7772634361285,17.6730138799475,17.6730138799475,78169.3495735603,0.0,1.0
2012-02-02,50.8897,51.0745,50.8,51.0745,14800,17.7077057382627,17.772009202823,17.6764935046531,17.772009202823,42533.3225620844,0.0,1.0
2012-02-03,51.49,51.5,51.3387,51.35,18400,17.9165876093423,17.920067234048,17.863940887546,17.8678728634634,52879.2658879968,0.0,1.0
2012-02-06,51.444,51.46,51.3005,51.37,15700,17.9005813356964,17.9061487352254,17.8506487211704,17.8748321128746,45119.8083935624,0.0,1.0
2012-02-07,51.571,51.6196,51.2,51.2745,18300,17.944772569458,17.9616835455274,17.8156784928787,17.8416016969358,52591.8785733881,0.0,1.0
2012-02-08,51.61,51.676,51.37,51.56,30800,17.95834310581,17.9813086288672,17.8748321128746,17.9409449822818,88515.2928994728,0.0,1.0
2012-02-09,51.63,51.7,51.438,51.67,11400,17.9653023552213,17.9896597281608,17.898493560873,17.9792208540438,32762.1538653892,0.0,1.0
2012-02-10,51.2299,51.29,51.11,51.29,24800,17.8260825707486,17.8469951152295,17.784361870528,17.8469951152295,71272.0540229522,0.0,1.0
2012-02-13,51.58,51.6299,51.3772,51.59,29100,17.9479042316931,17.9652675589742,17.8773374426627,17.9513838563987,83629.7085511252,0.0,1.0
2012-02-14,51.16,51.48,51.127,51.48,39500,17.8017599940562,17.9131079846367,17.7902772325276,17.9131079846367,113517.989270428,0.0,1.0
2012-02-15,51.25,51.65,51.135,51.58,14500,17.8330766164069,17.9722616046326,17.7930609322921,17.9479042316931,41671.1606182584,0.0,1.0
2012-02-16,51.8499,51.85,51.3499,51.35,28900,18.0418193024983,18.0418540987454,17.8678380672163,17.8678728634634,83054.933921908,0.0,1.0
2012-02-17,52.0304,52.0435,51.9,51.9,10900,18.1046265284351,18.1091848367995,18.0592522222736,18.0592522222736,31325.2172923459,0.0,1.0
2012-02-21,51.83,52.14,51.83,52.11,33600,18.0348948493341,18.1427632152089,18.0348948493341,18.132324341092,96562.1377085157,0.0,1.0
2012-02-22,51.76,51.9,51.68,51.81,21700,18.0105374763946,18.0592522222736,17.9827004787495,18.0279355999228,62363.0472700831,0.0,1.0
2012-02-23,51.98,51.9999,51.622,51.72,25400,18.0870892199187,18.0940136730829,17.9625186554568,17.996618977572,72996.3779106042,0.0,1.0
2012-02-24,52.005,52.16,51.9899,52.0,8700,18.0957882816828,18.1497224646202,18.0905340483773,18.09404846933,25002.696370955,0.0,1.0
2012-02-27,52.16,52.23,51.7,51.76,75400,18.1497224646202,18.1740798375597,17.9896597281608,18.0105374763946,216690.035214943,0.0,1.0
2012-02-28,52.221,52.25,52.0799,52.13,8500,18.1709481753246,18.181039086971,18.121850670728,18.1392835905033,24427.9217417377,0.0,1.0
2012-02-29,51.99,52.38,51.96,52.27,26100,18.0905688446243,18.2262742081443,18.0801299705074,18.1879983363823,75008.0891128651,0.0,1.0
2012-03-01,52.2,52.32,52.1001,52.23,11000,18.1636409634428,18.2053964599105,18.1288795126334,18.1740798375597,31612.6046069545,0.0,1.0
2012-03-02,52.1,52.2191,52.011,52.13,8400,18.1288447163864,18.1702870466306,18.0978760565062,18.1392835905033,24140.5344271289,0.0,1.0
2012-03-05,52.04,52.1135,51.76,52.02,24600,18.1079669681525,18.133542209739,18.0105374763946,18.1010077187413,70697.2793937349,0.0,1.0
2012-03-06,51.33,51.67,51.23,51.67,61000,17.8609136140521,17.9792208540438,17.8261173669957,17.9792208540438,175306.261911293,0.0,1.0
2012-03-07,51.7,51.749,51.3201,51.43,16800,17.9896597281608,18.0067098892184,17.8574687855935,17.8957098611085,48281.0688542578,0.0,1.0
2012-03-08,52.05,52.111,51.84,51.96,10800,18.1114465928582,18.1326723035626,18.0383744740397,18.0801299705074,31037.8299777372,0.0,1.0
2012-03-09,52.259,52.39,52.08,52.14,7200,18.1841707492061,18.22975383285,18.1218854669751,18.1427632152089,20691.8866518248,0.0,1.0
2012-03-12,52.37,52.42,52.1908,52.26,43000,18.2227945834387,18.2401927069669,18.1604397087136,18.1845187116766,123576.545281731,0.0,1.0
2012-03-13,53.102,53.13,52.56,52.59,51700,18.4775031118915,18.4872460610673,18.2889074528458,18.2993463269628,148579.241652687,0.0,1.0
2012-03-14,53.0,53.21,52.855,53.17,10900,18.442010939894,18.5150830587125,18.3915563816622,18.5011645598899,31325.2172923459,0.0,1.0
2012-03-15,53.26,53.3,52.95,53.04,17000,18.5324811822407,18.5463996810632,18.4246128163658,18.4559294387166,48855.8434834751,0.0,1.0
2012-03-16,53.29,53.4,53.231,53.4,8500,18.5429200563576,18.5811959281196,18.5223902705943,18.5811959281196,24427.9217417376,0.0,1.0
2012-03-19,53.42,53.59,53.24,53.24,23400,18.5881551775309,18.6473087975268,18.5255219328294,18.5255219328294,67248.6316184306,0.0,1.0
2012-03-20,53.23,53.3,53.0,53.17,12100,18.5220423081237,18.5463996810632,18.442010939894,18.5011645598899,34773.8650676501,0.0,1.0
2012-03-21,53.2,53.41,53.124,53.41,14400,18.5116034340068,18.5846755528253,18.485158286244,18.5846755528253,41383.7733036497,0.0,1.0
2012-03-22,52.84,52.8736,52.67,52.75,7200,18.3863369446038,18.3980284836147,18.3271833246079,18.355020322253,20691.8866518248,0.0,1.0
2012-03-23,52.9,53.01,52.66,52.85,151800,18.4072146928376,18.4454905645997,18.3237036999022,18.3898165693094,436253.943575973,0.0,1.0
2012-03-26,53.28,53.28,52.89,52.89,22600,18.6581443488602,18.6581443488602,18.5215700940543,18.5215700940543,64536.3213771877,0.34114,1.0
2012-03-27,53.19,53.4,53.17,53.37,12500,18.6266272131357,18.7001671964927,18.619623405197,18.6896614845846,35694.8680183562,0.0,1.0
2012-03-28,52.88,53.09,52.5945,53.09,18300,18.5180681900849,18.5916081734419,18.4180888317591,18.5916081734419,52257.2867788734,0.0,1.0
2012-03-29,52.74,52.84,52.287,52.6,72300,18.4690415345136,18.5040605742074,18.3104052847007,18.4200148789423,206459.116618172,0.0,1.0
2012-03-30,53.11,53.12,52.8815,53.07,63200,18.5986119813807,18.6021138853501,18.5185934756803,18.5846043655032,180473.252700808,0.0,1.0
2012-04-02,53.38,53.528,52.9928,53.05,14300,18.693163388554,18.7449915673008,18.5575696668595,18.5776005575644,40834.9290129993,0.0,1.0
2012-04-03,53.17,53.36,52.892,53.33,15200,18.619623405197,18.6861595806152,18.5222704748482,18.6756538687071,43404.9595103209,0.0,1.0
2012-04-04,52.73,52.8199,52.55,52.81,7600,18.4655396305442,18.497021747229,18.4025053590954,18.4935548622993,21702.4797551605,0.0,1.0
2012-04-05,52.62,52.77,52.486,52.64,403100,18.427018686881,18.4795472464217,18.3800931736913,18.4340224948198,1151088.10385595,0.0,1.0
2012-04-09,52.06,52.2,51.904,52.15,57400,18.2309120645957,18.279938720167,18.1762823626734,18.2624292003201,163910.833940291,0.0,1.0
2012-04-10,51.16,52.0,51.13,52.0,141100,17.9157407073515,18.2099006407794,17.9052349954433,18.2099006407794,402923.670191203,0.0,1.0
2012-04-11,51.58,51.66,51.5115,51.57,17800,18.0628206740654,18.0908359058205,18.0388326318752,18.0593187700961,50829.4920581392,0.0,1.0
2012-04-12,52.17,52.19,51.68,51.68,11800,18.2694330082589,18.2764368161977,18.0978397137593,18.0978397137593,33695.9554093282,0.0,1.0
2012-04-13,51.64,52.03,51.64,52.03,17000,18.0838320978817,18.2204063526876,18.0838320978817,18.2204063526876,48545.0205049644,0.0,1.0
2012-04-16,51.9001,52.08,51.6901,51.91,37500,18.1749166201253,18.2379158725345,18.1013766367683,18.178383505055,107084.604055068,0.0,1.0
2012-04-17,52.54,52.64,52.23,52.24,13800,18.399003455126,18.4340224948198,18.2904444320752,18.2939463360446,39407.1342922651,0.0,1.0
2012-04-18,52.36,52.46,52.26,52.26,12500,18.3359691836771,18.3709882233709,18.3009501439833,18.3009501439833,35694.8680183562,0.0,1.0
2012-04-19,52.08,52.435,51.82,52.28,29400,18.2379158725345,18.3622334634475,18.1468663693306,18.3079539519221,83954.3295791734,0.0,1.0
2012-04-20,52.3101,52.59,52.258,52.33,29100,18.3184946828699,18.4165129749729,18.3002497631895,18.325463471769,83097.6527467331,0.0,1.0
2012-04-23,51.91,51.96,51.63,51.96,15800,18.178383505055,18.1958930249019,18.0803301939123,18.1958930249019,45118.3131752021,0.0,1.0
2012-04-24,52.14,52.2901,52.04,52.07,10500,18.2589272963508,18.3114908749312,18.223908256657,18.2344139685651,29983.6891354191,0.0,1.0
2012-04-25,52.67,52.716,52.41,52.41,7100,18.4445282067279,18.4606369649871,18.353478703524,18.353478703524,20274.6850344263,0.0,1.0
2012-04-26,53.08,53.1,52.6364,52.64,10500,18.5881062694725,18.5951100774113,18.4327618093908,18.4340224948198,29983.6891354192,0.0,1.0
2012-04-27,53.21,53.29,53.02,53.24,25800,18.6336310210745,18.6616462528295,18.5670948456563,18.6441367329826,73674.207589887,0.0,1.0
2012-04-30,53.03,53.113,52.95,53.113,13000,18.5705967496256,18.5996625525715,18.5425815178706,18.5996625525715,37122.6627390904,0.0,1.0
2012-05-01,53.28,53.619,52.92,53.09,19900,18.6581443488602,18.7768588934222,18.5320758059625,18.5916081734419,56826.2298852228,0.0,1.0
2012-05-02,53.18,53.44,52.98,53.44,15000,18.6231253091664,18.7141748123702,18.5530872297787,18.7141748123702,42833.8416220272,0.0,1.0
2012-05-03,52.89,53.24,52.83,53.24,12000,18.5215700940543,18.6441367329826,18.500558670238,18.6441367329826,34267.0732976219,0.0,1.0
2012-05-04,52.2,52.72,52.14,52.72,10500,18.279938720167,18.4620377265748,18.2589272963508,18.4620377265748,29983.6891354192,0.0,1.0
2012-05-07,52.22,52.49,51.33,51.99,18000,18.2869425281058,18.3814939352791,17.9752730748309,18.2063987368101,51400.6099464328,0.0,1.0
2012-05-08,52.06,52.06,51.69,52.01,11400,18.2309120645957,18.2309120645957,18.1013416177286,18.2134025447488,32553.7196327408,0.0,1.0
2012-05-09,51.6901,51.97,51.41,51.63,33000,18.1013766367683,18.1993949288713,18.003288306586,18.0803301939123,94234.4515684602,0.0,1.0
2012-05-10,51.87,52.124,51.87,52.09,70900,18.1643758891775,18.2533242499998,18.1643758891775,18.2414177765039,202461.291400116,0.0,1.0
2012-05-11,51.8,52.18,51.77,51.89,21000,18.1398625613918,18.2729349122283,18.1293568494837,18.1713796971162,59967.3782708383,0.0,1.0
2012-05-14,51.275,51.56,51.18,51.42,33100,17.9560126029993,18.0558168661267,17.9227445152902,18.0067902105554,94520.0105126071,0.0,1.0
2012-05-15,50.9601,51.38,50.9601,51.27,15000,17.8457376470035,17.9927825946778,17.8457376470035,17.9542616510146,42833.8416220274,0.0,1.0
2012-05-16,50.96,51.356,50.91,51.2361,10700,17.8457026279638,17.9843780251513,17.8281931081169,17.9423901965584,30554.8070237129,0.0,1.0
2012-05-17,50.27,50.85,50.25,50.7601,59900,17.6040712540766,17.8071816843007,17.5970674461378,17.7756995676159,171049.807543962,0.0,1.0
2012-05-18,49.91,50.51,49.91,50.51,25300,17.4780027111789,17.6881169493417,17.4780027111789,17.6881169493417,72246.4128691526,0.0,1.0
2012-05-21,50.44,50.45,49.92,50.06,18800,17.663603621556,17.6671055255254,17.4815046151483,17.5305312707196,53685.0814996077,0.0,1.0
2012-05-22,50.55,50.8101,50.33,50.59,101400,17.7021245652192,17.7932090874628,17.6250826778929,17.7161321810968,289556.769364905,0.0,1.0
2012-05-23,50.5181,50.54,49.78,50.23,15000,17.6909534915569,17.6986226612499,17.4324779595769,17.5900636381991,42833.8416220273,0.0,1.0
2012-05-24,50.76,50.8425,50.42,50.51,23100,17.7756645485762,17.8045552563236,17.6565998136173,17.6881169493417,65964.1160979222,0.0,1.0
2012-05-25,50.64,50.85,50.64,50.85,5300,17.7336417009437,17.8071816843007,17.7336417009437,17.8071816843007,15134.624039783,0.0,1.0
2012-05-29,51.07,51.2,50.8,51.0,15500,17.884223571627,17.929748323229,17.7896721644538,17.8597102438414,44261.6363427616,0.0,1.0
2012-05-30,50.46,50.7459,50.3901,50.7459,11700,17.6706074294948,17.7707268639794,17.6461291207488,17.7707268639794,33410.3964651813,0.0,1.0
2012-05-31,50.58,50.76,50.08,50.4,69500,17.7126302771274,17.7756645485762,17.5375350786583,17.6495960056785,198463.46618206,0.0,1.0
2012-06-01,49.4,49.82,49.39,49.74,25000,17.2994056087405,17.4464855754544,17.2959037047711,17.4184703436994,71389.736036712,0.0,1.0
2012-06-04,49.3501,49.54,49.0301,49.47,90000,17.2819311079333,17.3484322643118,17.1698701809131,17.3239189365261,257003.049732163,0.0,1.0
2012-06-05,49.6399,49.6999,49.16,49.16,25300,17.3834162849659,17.4044277087822,17.2153599134753,17.2153599134753,72246.4128691527,0.0,1.0
2012-06-06,50.5699,50.5699,49.93,49.94,30900,17.7090933541183,17.7090933541183,17.4850065191176,17.488508423087,88237.7137413763,0.0,1.0
2012-06-07,50.7,51.3,50.69,51.05,26300,17.7546531247599,17.9647673629228,17.7511512207906,17.8772197636883,75102.0023106214,0.0,1.0
2012-06-08,51.08,51.11,50.59,50.65,17300,17.8877254755964,17.8982311875046,17.7161321810968,17.737143604913,49401.6973374049,0.0,1.0
2012-06-11,50.6,51.41,50.55,51.41,53500,17.7196340850661,18.003288306586,17.7021245652192,18.003288306586,152774.035118564,0.0,1.0
2012-06-12,51.15,51.16,50.58,50.76,10600,17.9122388033821,17.9157407073515,17.7126302771274,17.7756645485762,30269.2480795659,0.0,1.0
2012-06-13,50.84,51.28,50.7927,51.0,5300,17.8036797803313,17.957763554984,17.7871157745561,17.8597102438414,15134.624039783,0.0,1.0
2012-06-14,51.48,51.65,50.93,50.93,8600,18.0278016343716,18.0873340018511,17.8351969160557,17.8351969160557,24558.069196629,0.0,1.0
2012-06-15,51.97,51.98,51.59,51.67,20600,18.1993949288713,18.2028968328407,18.0663225780348,18.0943378097899,58825.1424942508,0.0,1.0
2012-06-18,51.9675,52.065,51.75,51.75,16500,18.1985194528789,18.2326630165804,18.1223530415449,18.1223530415449,47117.2257842302,0.0,1.0
2012-06-19,52.36,52.58,52.1344,52.22,36400,18.3359691836771,18.4130110710035,18.2569662301279,18.2869425281058,103943.455669453,0.0,1.0
2012-06-20,52.26,52.519,52.04,52.3982,26200,18.3009501439833,18.3916494567903,18.223908256657,18.3493464568402,74816.4433664745,0.0,1.0
2012-06-21,51.36,52.4058,51.31,52.39,19200,17.9857787867391,18.3520079038569,17.9682692668922,18.3464748955853,54827.3172761949,0.0,1.0
2012-06-22,51.69,51.7282,51.48,51.61,154300,18.1013416177286,18.1147188908917,18.0278016343716,18.0733263859736,440617.450818588,0.0,1.0
2012-06-25,50.63,50.83,50.4101,50.83,17600,17.8559562027862,17.9264912855545,17.7784028792825,17.9264912855545,49904.2442689771,0.35928,1.0
2012-06-26,50.9001,50.95,50.6,50.65,14900,17.9512138320647,17.9688123352154,17.845375940371,17.863009711063,42248.4795231682,0.0,1.0
2012-06-27,51.2401,51.35,50.94,50.94,15700,18.0711234727708,18.1098825007519,17.965285581077,17.965285581077,44516.8542626671,0.0,1.0
2012-06-28,51.29,51.34,50.6801,50.98,73100,18.0887219759215,18.1063557466135,17.8736252410196,17.9793925976307,207272.741821717,0.0,1.0
2012-06-29,52.4,53.0699,52.02,52.18,26500,18.4801916852853,18.7164489450176,18.3461750280256,18.4026030942402,75139.9132459033,0.0,1.0
2012-07-02,52.61,53.059,51.3401,52.46,12900,18.554253522192,18.7126047830068,18.1063910141549,18.5013522101158,36577.5426744208,0.0,1.0
2012-07-03,52.83,52.93,52.5601,52.62,14200,18.6318421132371,18.6671096546212,18.5366550190413,18.5577802763304,40263.6516261066,0.0,1.0
2012-07-05,52.65,52.8195,52.44,52.76,22300,18.5683605387457,18.6281390213918,18.494298701839,18.6071548342682,63230.9458635334,0.0,1.0
2012-07-06,52.32,52.359,52.11,52.22,13200,18.451977652178,18.4657319933178,18.3779158152714,18.4167101107939,37428.1832017329,0.0,1.0
2012-07-09,52.22,52.23,52.05,52.23,32600,18.4167101107939,18.4202368649323,18.3567552904409,18.4202368649323,92436.2706345827,0.0,1.0
2012-07-10,51.845,52.6101,51.75,52.37,5500,18.2844568306034,18.5542887897334,18.2509526662885,18.4696114228701,15595.0763340554,0.0,1.0
2012-07-11,51.99,52.0499,51.74,51.94,103300,18.3355947656104,18.3567200228995,18.2474259121501,18.3179609949183,292903.888237803,0.0,1.0
2012-07-12,51.8101,51.87,51.48,51.61,7900,18.2721484586603,18.2932737159494,18.1557303045513,18.2015781083507,22400.2005525523,0.0,1.0
2012-07-13,52.55,52.5999,51.87,51.87,28600,18.5330929973615,18.5506915005122,18.2932737159494,18.2932737159494,81094.396937088,0.0,1.0
2012-07-16,52.4101,52.5999,52.2201,52.44,11600,18.4837537069651,18.5506915005122,18.4167453783353,18.494298701839,32891.433722735,0.0,1.0
2012-07-17,52.7901,52.86,52.25,52.61,7800,18.6177703642248,18.6424223756523,18.4272903732091,18.554253522192,22116.6537101149,0.0,1.0
2012-07-18,53.14,53.182,52.92,52.995,9700,18.7411714915279,18.7559838589093,18.6635829004828,18.6900335565209,27504.0437164249,0.0,1.0
2012-07-19,53.14,53.21,53.048,53.2,10200,18.7411714915279,18.7658587704968,18.7087253534545,18.7623320163584,28921.7779286118,0.0,1.0
2012-07-20,52.71,53.02,52.684,52.86,11000,18.5895210635761,18.698850441867,18.5803515028163,18.6424223756523,31190.1526681108,0.0,1.0
2012-07-23,52.26,52.3299,51.89,51.98,9700,18.4308171273475,18.4554691387751,18.3003272242263,18.332068011472,27504.043716425,0.0,1.0
2012-07-24,51.7601,52.26,51.4235,52.26,31600,18.2545146879683,18.4308171273475,18.1358041436693,18.4308171273475,89600.8022102089,0.0,1.0
2012-07-25,51.8599,52.06,51.7,51.9,16200,18.2897116942696,18.3602820445793,18.2333188955964,18.3038539783647,45934.5884748541,0.0,1.0
2012-07-26,52.58,52.68,52.32,52.32,45800,18.5436732597768,18.5789408011609,18.451977652178,18.451977652178,129864.453836315,0.0,1.0
2012-07-27,53.4401,53.6,52.94,52.94,6900,18.8470093832217,18.9034021818949,18.6706364087596,18.6706364087596,19564.7321281785,0.0,1.0
2012-07-30,53.4995,53.67,53.3695,53.52,9600,18.8679583028039,18.9280894608638,18.8221104990045,18.8751881487876,27220.4968739875,0.0,1.0
2012-07-31,53.31,54.52,53.31,53.48,17400,18.8011263118809,19.2278635626289,18.8011263118809,18.861081132234,49337.1505841025,0.0,1.0
2012-08-01,53.34,53.56,53.25,53.55,19000,18.8117065742962,18.8892951653413,18.7799657870505,18.8857684112029,53873.9000631003,0.0,1.0
2012-08-02,52.8,52.97,52.45,52.82,13800,18.6212618508219,18.6812166711749,18.4978254559774,18.6283153590987,39129.464256357,0.0,1.0
2012-08-03,53.6725,53.79,53.3,53.3,4900,18.9289711493984,18.9704105105248,18.7975995577425,18.7975995577425,13893.7952794312,0.0,1.0
2012-08-06,53.8,54.0,53.8,53.83,29600,18.9739372646632,19.0444723474315,18.9739372646632,18.9845175270784,83929.8653614615,0.0,1.0
2012-08-07,53.86,54.05,53.849,53.96,26100,18.9950977894937,19.0621061181235,18.9912183599414,19.0303653308778,74005.7258761535,0.0,1.0
2012-08-08,53.8601,53.93,53.7101,53.72,42500,18.9951330570351,19.0197850684626,18.9422317449589,18.9457232315559,120507.408035882,0.0,1.0
2012-08-09,53.91,53.98,53.79,53.97,22500,19.0127315601857,19.0374188391546,18.9704105105248,19.0338920850162,63798.0395484084,0.0,1.0
2012-08-10,54.02,54.03,53.66,53.67,64600,19.0515258557083,19.0550526098467,18.9245627067254,18.9280894608638,183171.260214541,0.0,1.0
2012-08-13,53.88,53.98,53.72,53.98,41600,19.0021512977705,19.0374188391546,18.9457232315559,19.0374188391546,117955.486453946,0.0,1.0
2012-08-14,53.9101,54.13,53.8101,54.13,11500,19.0127668277271,19.0903201512308,18.977499286343,19.0903201512308,32607.8868802976,0.0,1.0
2012-08-15,53.95,54.05,53.885,53.89,8900,19.0268385767394,19.0621061181235,19.0039146748397,19.0056780519089,25235.6689769259,0.0,1.0
2012-08-16,54.24,54.328,53.87,53.94,9100,19.1291144467534,19.1601498831714,18.9986245436321,19.023311822601,25802.7626618007,0.0,1.0
2012-08-17,54.23,54.3,54.1401,54.24,7300,19.125587692615,19.1502749715838,19.0938821729106,19.1291144467534,20698.919497928,0.0,1.0
2012-08-20,54.17,54.77,54.018,54.23,10400,19.1044271677845,19.3160324160893,19.0508205048806,19.125587692615,29488.8716134865,0.0,1.0
2012-08-21,54.0,54.96,53.9527,54.29,11300,19.0444723474315,19.3830407447191,19.0277908003568,19.1467482174454,32040.7931954228,0.0,1.0
2012-08-22,53.944,53.9652,53.68,53.9,5700,19.0247225242563,19.0321992430298,18.9316162150022,19.0092048060473,16162.1700189301,0.0,1.0
2012-08-23,53.52,53.78,53.48,53.77,4900,18.8751881487876,18.9668837563864,18.861081132234,18.9633570022479,13893.7952794312,0.0,1.0
2012-08-24,53.8501,53.99,53.39,53.39,13400,18.9916063028966,19.040945593293,18.8293403449882,18.8293403449882,37995.2768866077,0.0,1.0
2012-08-27,53.8,54.0021,53.78,53.87,7900,18.9739372646632,19.0452129658005,18.9668837563864,18.9986245436321,22400.2005525522,0.0,1.0
2012-08-28,53.81,53.97,53.71,53.85,8100,18.9774640188016,19.0338920850162,18.9421964774175,18.9915710353553,22967.294237427,0.0,1.0
2012-08-29,53.91,54.0123,53.8275,53.9,17700,19.0127315601857,19.0488102550217,18.9836358385438,19.0092048060473,50187.7911114146,0.0,1.0
2012-08-30,53.51,53.7,53.4601,53.7,69100,18.8716613946492,18.9386697232791,18.8540628914985,18.9386697232791,195930.868124223,0.0,1.0
2012-08-31,53.74,53.93,53.61,53.8,41100,18.9527767398327,19.0197850684626,18.9069289360333,18.9739372646632,116537.752241759,0.0,1.0
2012-09-04,53.69,53.88,53.44,53.68,6700,18.9351429691406,19.0021512977705,18.8469741156803,18.9316162150022,18997.6384433038,0.0,1.0
2012-09-05,53.6301,53.82,53.61,53.72,16400,18.9140177118515,18.98099077294,18.9069289360333,18.9457232315559,46501.6821597288,0.0,1.0
2012-09-06,54.6,54.628,54.25,54.25,22300,19.2560775957362,19.2659525073238,19.1326412008918,19.1326412008918,63230.9458635337,0.0,1.0
2012-09-07,54.7,54.8,54.62,54.75,14600,19.2913451371204,19.3266126785045,19.2631311040131,19.3089789078124,41397.838995856,0.0,1.0
2012-09-10,54.58,54.7899,54.54,54.72,12800,19.2490240874594,19.3230506568247,19.2349170709058,19.2983986453972,36293.9958319834,0.0,1.0
2012-09-11,54.73,54.844,54.61,54.61,44500,19.3019253995356,19.3421303967135,19.2596043498747,19.2596043498747,126178.34488463,0.0,1.0
2012-09-12,54.75,54.8945,54.7392,54.88,12100,19.3089789078124,19.3599405051125,19.305170013343,19.3548267116118,34309.1679349219,0.0,1.0
2012-09-13,55.55,55.66,54.7828,54.7828,43700,19.5911192388855,19.629913534408,19.3205466613864,19.3205466613864,123909.970145131,0.0,1.0
2012-09-14,55.61,55.91,55.51,55.64,17700,19.612279763716,19.7180823878684,19.5770122223318,19.6228600261312,50187.7911114145,0.0,1.0
2012-09-17,55.4572,55.57,55.36,55.46,12900,19.558390960481,19.5981727471623,19.5241109102557,19.5593784516398,36577.5426744208,0.0,1.0
2012-09-18,55.43,55.4899,55.24,55.2443,10700,19.5487981892245,19.5699234465136,19.4817898605947,19.4833063648742,30339.5121407987,0.0,1.0
2012-09-19,55.48,55.63,55.3201,55.4,11400,19.5664319599166,19.6193332719928,19.5100391612434,19.5382179268093,32324.3400378602,0.0,1.0
2012-09-20,55.51,55.54,55.1695,55.21,12900,19.5770122223318,19.5875924847471,19.4569262439189,19.4712095981795,36577.5426744209,0.0,1.0
2012-09-21,55.4,55.77,55.4,55.77,143500,19.5382179268093,19.6687078299306,19.5382179268093,19.6687078299306,406889.718897626,0.0,1.0
2012-09-24,55.1,55.2599,54.87,54.87,8900,19.5736230116048,19.6304255945369,19.4919182331535,19.4919182331535,25053.6142291725,0.40039,1.0
2012-09-25,54.69,55.379,54.67,55.27,11300,19.4279753630611,19.672734460248,19.4208705997175,19.6340135000254,31809.6450325448,0.0,1.0
2012-09-26,54.42,54.7357,54.37,54.65,9700,19.3320610579226,19.4442097473013,19.3142991495636,19.4137658363739,27305.6244969632,0.0,1.0
2012-09-27,54.72,54.9,54.467,54.68,111600,19.4386325080765,19.5025753781689,19.3487572517801,19.4244229813893,314155.432356814,0.0,1.0
2012-09-28,54.55,54.7199,54.14,54.62,10300,19.378242019656,19.4385969842598,19.2325943711123,19.4031086913586,28994.6321978063,0.0,1.0
2012-10-01,54.68,55.029,54.6,54.74,11800,19.4244229813893,19.5484011017351,19.396003928015,19.4457372714201,33217.1514499141,0.0,1.0
2012-10-02,54.76,54.9199,54.5789,54.89,15500,19.4528420347637,19.5096446176958,19.3885084026875,19.4990229964971,43632.6989384464,0.0,1.0
2012-10-03,55.02,55.0999,54.6216,54.6216,114400,19.5452039582305,19.5735874877881,19.403677072426,19.403677072426,322037.468294081,0.0,1.0
2012-10-04,55.35,55.3899,55.1501,55.17,14400,19.6624325533998,19.6766065562703,19.5914204437805,19.5984896833074,40536.184820234,0.0,1.0
2012-10-05,55.45,55.76,55.37,55.56,78400,19.6979563701178,19.8080802019435,19.6695373167434,19.7370325685075,220697.006243496,0.0,1.0
2012-10-08,55.41,55.4224,55.2784,55.29,17900,19.6837468434306,19.6881517967036,19.6369975006297,19.641118263369,50388.7297418186,0.0,1.0
2012-10-09,54.93,55.39,54.924,55.39,17100,19.5132325231843,19.676642080087,19.5111010941812,19.676642080087,48136.7194740279,0.0,1.0
2012-10-10,54.5,54.89,54.48,54.89,21100,19.360480111297,19.4990229964971,19.3533753479534,19.4990229964971,59396.7708129818,0.0,1.0
2012-10-11,54.57,54.85,54.55,54.78,7500,19.3853467829996,19.4848134698099,19.378242019656,19.4599467981073,21112.5962605385,0.0,1.0
2012-10-12,54.32,54.55,54.2,54.51,4100,19.2965372412046,19.378242019656,19.2539086611431,19.3640324929688,11541.5526224278,0.0,1.0
2012-10-15,54.7301,54.74,54.2801,54.2801,8500,19.442220413565,19.4457372714201,19.2823632383342,19.2823632383342,23927.6090952771,0.0,1.0
2012-10-16,55.21,55.214,54.96,54.96,4500,19.6126992099946,19.6141201626633,19.5238896681997,19.5238896681997,12667.5577563231,0.0,1.0
2012-10-17,55.556,55.556,55.2,55.2,5200,19.7356116158388,19.7356116158388,19.6091468283228,19.6091468283228,14638.0667406401,0.0,1.0
2012-10-18,55.5804,55.66,55.251,55.33,4500,19.744279427118,19.7725563852255,19.627263974849,19.6553277900562,12667.5577563231,0.0,1.0
2012-10-19,54.71,55.46,54.6301,55.46,13200,19.4350801264047,19.7015087517896,19.4066965968471,19.7015087517896,37158.1694185479,0.0,1.0
2012-10-22,54.61,54.768,54.29,54.7,28600,19.3995563096868,19.4556839401012,19.2858800961892,19.4315277447329,80509.3670735202,0.0,1.0
2012-10-23,54.04,54.14,53.74,54.14,14900,19.1970705543943,19.2325943711123,19.0904991042404,19.2325943711123,41943.6912376033,0.0,1.0
2012-10-24,53.86,54.08,53.7873,54.08,14500,19.1331276843019,19.2112800810815,19.107301869548,19.2112800810815,40817.686103708,0.0,1.0
2012-10-25,53.98,54.18,53.7765,54.13,41900,19.1757562643635,19.2468038977995,19.1034652973424,19.2290419894405,117949.037775542,0.0,1.0
2012-10-26,53.9,54.104,53.6801,53.94,8600,19.1473372109891,19.2198057970938,19.0692203380263,19.1615467376763,24209.1103787509,0.0,1.0
2012-10-31,53.99,54.1902,53.0,54.15,12000,19.1793086460353,19.2504273271047,18.8276228605273,19.2361467527841,33780.1540168617,0.0,1.0
2012-11-01,54.47,54.5466,54.06,54.11,70400,19.3498229662816,19.3770342098876,19.2041753177379,19.2219372260969,198176.903565589,0.0,1.0
2012-11-02,54.05,54.71,54.05,54.71,8200,19.2006229360661,19.4350801264047,19.2006229360661,19.4350801264047,23083.1052448555,0.0,1.0
2012-11-05,54.04,54.1201,53.82,53.99,32400,19.1970705543943,19.2255251315854,19.1189181576147,19.1793086460353,91206.4158455266,0.0,1.0
2012-11-06,54.44,54.59,54.21,54.283,18600,19.3391658212662,19.3924515463432,19.2574610428148,19.283393429019,52359.2387261356,0.0,1.0
2012-11-07,53.29,53.88,53.0501,53.88,14700,18.9306419290095,19.1402324476455,18.845420292703,19.1402324476455,41380.6886706555,0.0,1.0
2012-11-08,52.83,53.5358,52.83,53.34,21800,18.7672323721068,19.0179594705023,18.7672323721068,18.9484038373685,61367.2797972987,0.0,1.0
2012-11-09,52.72,53.2,52.13,52.13,67600,18.728156173717,18.8986704939633,18.5185656550809,18.5185656550809,190294.867628321,0.0,1.0
2012-11-12,52.77,52.88,52.66,52.79,21800,18.745918082076,18.7849942804658,18.7068418836862,18.7530228454196,61367.2797972988,0.0,1.0
2012-11-13,52.5,53.0201,52.5,52.5501,7100,18.6500037769375,18.8347631476877,18.6500037769375,18.6678012091132,19986.5911266431,0.0,1.0
2012-11-14,51.76,52.64,51.76,52.64,31900,18.3871275332244,18.6997371203426,18.3871275332244,18.6997371203426,89798.9094281576,0.0,1.0
2012-11-15,51.64,51.9299,51.4601,51.73,16800,18.3444989531629,18.4474824978283,18.2805916068872,18.376470388209,47292.2156236063,0.0,1.0
2012-11-16,51.99,52.0,51.3647,51.76,59600,18.4688323116758,18.4723846933476,18.2467018857383,18.3871275332244,167774.764950413,0.0,1.0
2012-11-19,52.73,52.76,52.46,52.46,17600,18.7317085553888,18.7423657004042,18.6357942502503,18.6357942502503,49544.2258913972,0.0,1.0
2012-11-20,52.79,52.87,52.4562,52.67,21700,18.7530228454196,18.781441898794,18.634444345215,18.710394265358,61085.7785138249,0.0,1.0
2012-11-21,52.94,52.98,52.83,52.92,9900,18.8063085704966,18.8205180971837,18.7672323721068,18.799203807153,27868.6270639108,0.0,1.0
2012-11-23,53.57,53.58,53.13,53.13,59400,19.0301086158198,19.0336609974916,18.8738038222607,18.8738038222607,167211.762383466,0.0,1.0
2012-11-26,53.18,53.18,52.93,53.06,18600,19.010872469067,19.010872469067,18.921502064455,18.9679746748533,52030.6472840457,0.33585,1.0
2012-11-27,52.92,53.3,52.8701,53.05,20700,18.9179272482705,19.0537702632808,18.90008891551,18.9643998586688,57905.0752032122,0.0,1.0
2012-11-28,53.33,53.33,52.51,52.73,33200,19.0644947118342,19.0644947118342,18.7713597847068,18.8500057407654,92871.9080553934,0.0,1.0
2012-11-29,53.48,53.63,53.33,53.47,125300,19.1181169546014,19.1717391973686,19.0644947118342,19.114542138417,350507.532510265,0.0,1.0
2012-11-30,53.55,53.71,53.4201,53.66,12200,19.1431406678928,19.2003377268445,19.0967038056564,19.1824636459221,34127.6288637289,0.0,1.0
2012-12-03,53.38,53.99,53.38,53.74,25500,19.0823687927566,19.3004325800099,19.0823687927566,19.2110621753979,71332.3390184498,0.0,1.0
2012-12-04,53.28,53.49,53.22,53.33,9400,19.0466206309118,19.1216917707859,19.0251717338049,19.0644947118342,26295.0583048403,0.0,1.0
2012-12-05,53.55,53.7285,53.19,53.35,114500,19.1431406678928,19.2069511367858,19.0144472852515,19.0716443442032,320296.18892598,0.0,1.0
2012-12-06,53.6,53.65,53.41,53.51,381400,19.1610147488152,19.1788888297376,19.0930932413101,19.1288414031549,1066908.00398575,0.0,1.0
2012-12-07,53.88,53.9199,53.6896,53.79,12600,19.2611096019807,19.2753731185567,19.1930451018281,19.2289362563203,35246.5675149986,0.0,1.0
2012-12-10,53.96,54.0291,53.86,53.86,14500,19.2897081314565,19.3144101112913,19.2539599696117,19.2539599696117,40561.5261085302,0.0,1.0
2012-12-11,54.17,54.41,54.11,54.14,49500,19.3647792713306,19.4505748597581,19.3433303742237,19.3540548227771,138468.658094637,0.0,1.0
2012-12-12,54.21,54.61,54.1701,54.37,25300,19.3790785360685,19.5220711834477,19.3648150194924,19.4362755950202,70772.8696928148,0.0,1.0
2012-12-13,53.91,54.3199,53.82,54.21,25300,19.2718340505341,19.4183657659359,19.2396607048738,19.3790785360685,70772.8696928147,0.0,1.0
2012-12-14,53.77,53.974,53.77,53.83,8800,19.2217866239514,19.2947128741148,19.2217866239514,19.2432355210582,24616.6503279355,0.0,1.0
2012-12-17,54.3,54.3,53.87,53.87,30700,19.4112518817288,19.4112518817288,19.2575347857962,19.2575347857962,85878.5414849572,0.0,1.0
2012-12-18,54.72,54.8299,54.27,54.39,42400,19.561394161477,19.6006813913444,19.4005274331754,19.4434252273892,118607.497034599,0.0,1.0
2012-12-19,54.36,54.9699,54.36,54.85,28400,19.4327007788357,19.6507288179272,19.4327007788357,19.6078667718753,79444.6442401558,0.0,1.0
2012-12-20,54.72,54.75,54.3,54.34,48300,19.561394161477,19.5721186100305,19.4112518817288,19.4255511464668,135111.842140828,0.0,1.0
2012-12-21,54.35,54.39,54.03,54.13,54100,19.4291259626512,19.4434252273892,19.3147318447479,19.3504800065927,151336.452584241,0.0,1.0
2012-12-24,53.86,53.94,53.81,53.94,11300,19.330954360593,19.359667252328,19.3130088032587,19.359667252328,31484.1155096147,0.21538,1.0
2012-12-26,53.65,53.9128,53.53,53.8961,10500,19.2555830197886,19.3499048691381,19.2125136821861,19.3439110529884,29255.1515797305,0.0,1.0
2012-12-27,53.6899,53.6899,53.0,53.6229,22200,19.2699035745415,19.2699035745415,19.0222907744417,19.2458565277134,61853.7490542871,0.0,1.0
2012-12-28,52.89,53.54,52.89,53.54,93100,18.9828105483061,19.216102793653,18.9828105483061,19.216102793653,259395.677340276,0.0,1.0
2012-12-31,53.79,53.842,52.78,52.9,26600,19.3058305803249,19.3244939599527,18.9433303221704,18.986399659773,74113.0506686504,0.0,1.0
2013-01-02,55.129,55.17,54.67,54.8,50900,19.7864126057396,19.8011279627538,19.62167238941,19.6683308384794,141817.830038883,0.0,1.0
2013-01-03,55.03,55.2999,54.98,55.17,15600,19.7508804022175,19.8477505207085,19.7329348448831,19.8011279627538,43464.7966327423,0.0,1.0
2013-01-04,55.34,55.38,55.0937,55.17,26700,19.8621428576906,19.8764993035582,19.7737430422615,19.8011279627538,74391.6711598861,0.0,1.0
2013-01-07,55.14,55.1499,54.9801,55.14,16800,19.7903606283531,19.7939138487053,19.7329707359978,19.7903606283531,46808.2425275688,0.0,1.0
2013-01-08,54.94,55.06,54.778,55.06,14200,19.7185783990156,19.7616477366181,19.6604347932522,19.7616477366181,39564.109755445,0.0,1.0
2013-01-09,55.09,55.17,54.99,54.99,15400,19.7724150710188,19.8011279627538,19.73652395635,19.73652395635,42907.5556502712,0.0,1.0
2013-01-10,55.47,55.52,55.1787,55.39,15000,19.90880130676,19.9267468640944,19.8042504897299,19.880088415025,41793.0736853293,0.0,1.0
2013-01-11,55.45,55.5,55.3401,55.4,25800,19.9016230838263,19.9195686411607,19.8621787488053,19.8836775264919,71884.0867387661,0.0,1.0
2013-01-14,55.48,55.6,55.4,55.46,39800,19.9123904182269,19.9554597558294,19.8836775264919,19.9052121952932,110890.95551174,0.0,1.0
2013-01-15,55.57,55.58,55.34,55.38,11400,19.9446924214288,19.9482815328957,19.8621428576906,19.8764993035582,31762.7360008502,0.0,1.0
2013-01-16,55.42,55.57,55.41,55.46,72600,19.8908557494257,19.9446924214288,19.8872666379588,19.9052121952932,202278.476636993,0.0,1.0
2013-01-17,55.9399,56.01,55.66,55.66,21900,20.0774536545885,20.1026133259713,19.9769944246307,19.9769944246307,61017.8875805807,0.0,1.0
2013-01-18,56.069,56.07,55.751,55.83,12700,20.1237890836259,20.1241479947726,20.0096553389792,20.0380093195676,35384.802386912,0.0,1.0
2013-01-22,56.22,56.22,55.867,55.94,23600,20.2239252935517,20.2239252935517,20.0969412019718,20.1232013682192,65605.0682912205,0.128,1.0
2013-01-23,56.22,57.0231,56.0667,56.18,42700,20.2239252935517,20.5128230951037,20.1687789444322,20.2095361613614,118700.695594708,0.0,1.0
2013-01-24,56.195,56.43,56.13,56.13,26300,20.2149320859328,20.2994682375511,20.1915497461234,20.1915497461234,73110.7328838598,0.0,1.0
2013-01-25,56.335,56.47,56.2,56.414,82900,20.265294048599,20.3138573697415,20.2167307274566,20.293712584675,230451.701751787,0.0,1.0
2013-01-28,56.44,56.5199,56.2205,56.47,26000,20.3030655205987,20.331807812149,20.2241051577041,20.3138573697415,72276.7701513445,0.0,1.0
2013-01-29,56.81,56.84,56.41,56.41,36800,20.4361649933595,20.4469568425023,20.2922736714559,20.2922736714559,102299.428521903,0.0,1.0
2013-01-30,56.53,56.82,56.5,56.76,21700,20.335441068027,20.4397622764071,20.3246492188843,20.4181785781216,60323.3043186222,0.0,1.0
2013-01-31,56.4501,56.63,56.37,56.39,37600,20.3066987764768,20.3714138985029,20.2778845392656,20.2850791053608,104523.329141944,0.0,1.0
2013-02-01,56.97,56.97,56.65,56.74,36400,20.493721522121,20.493721522121,20.3786084645981,20.4109840120264,101187.478211882,0.0,1.0
2013-02-04,56.31,56.7499,56.31,56.62,12100,20.25630084098,20.4145453222435,20.25630084098,20.3678166154553,33636.4968781258,0.0,1.0
2013-02-05,56.84,57.0065,56.5,56.5,16900,20.4469568425023,20.5068516052447,20.3246492188843,20.3246492188843,46979.900598374,0.0,1.0
2013-02-06,56.91,56.92,56.54,56.54,33800,20.4721378238354,20.475735106883,20.3390383510746,20.3390383510746,93959.801196748,0.0,1.0
2013-02-07,56.869,56.9,56.58,56.88,18800,20.4573889633403,20.4685405407879,20.353427483265,20.4613459746927,52261.6645709722,0.0,1.0
2013-02-08,57.1,57.16,56.97,56.97,17200,20.5404862017397,20.5620699000252,20.493721522121,20.493721522121,47813.8633308893,0.0,1.0
2013-02-11,57.17,57.2,57.0101,57.12,27900,20.5656671830728,20.5764590322156,20.5081466271418,20.5476807678348,77558.5341239427,0.0,1.0
2013-02-12,57.29,57.333,57.1305,57.17,11100,20.6088345796439,20.6243028967485,20.5514579150348,20.5656671830728,30856.6211030739,0.0,1.0
2013-02-13,57.34,57.48,57.2022,57.32,30300,20.6268209948818,20.6771829575481,20.577250434486,20.6196264287866,84230.2359840669,0.0,1.0
2013-02-14,57.28,57.3078,57.12,57.15,20400,20.6052372965963,20.6152377434686,20.5476807678348,20.5584726169776,56709.4658110548,0.0,1.0
2013-02-15,57.23,57.4299,57.02,57.25,28000,20.5872508813583,20.6591605694797,20.5117079373589,20.5944454474535,77836.521701448,0.0,1.0
2013-02-19,57.57,57.57,57.21,57.21,18200,20.7556037279855,20.7556037279855,20.6258136056636,20.6258136056636,50481.4995377489,0.128,1.0
2013-02-20,56.98,57.57,56.93,57.57,23600,20.5428921386246,20.7556037279855,20.5248657327465,20.7556037279855,65459.5268731247,0.0,1.0
2013-02-21,56.8,56.866,56.581,56.81,22900,20.4779970774636,20.5017919332226,20.3990414197177,20.4816023586392,63517.9307370576,0.0,1.0
2013-02-22,57.15,57.18,56.8601,56.96,44700,20.6041819186099,20.6149977621368,20.499664817329,20.5356815762734,123984.781831724,0.0,1.0
2013-02-25,56.3733,57.55,56.3501,57.49,6300,20.3241597297003,20.7483931656343,20.3157954773729,20.7267614785807,17474.3652246054,0.0,1.0
2013-02-26,56.69,56.75,56.28,56.61,21900,20.4383389845319,20.4599706715855,20.2905224563319,20.409496735127,60744.2219712472,0.0,1.0
2013-02-27,57.26,57.408,56.61,56.61,8200,20.6438400115416,20.6971981729407,20.409496735127,20.409496735127,22744.4118796451,0.0,1.0
2013-02-28,57.16,57.6,57.16,57.34,11900,20.6077871997855,20.7664195715124,20.6077871997855,20.6726822609465,33007.1343131435,0.0,1.0
2013-03-01,57.2201,57.3347,56.79,57.01,20400,20.629454939651,20.6707714619235,20.474391796288,20.5537079821514,56583.6588225315,0.0,1.0
2013-03-04,57.4446,57.5699,57.179,57.24,46400,20.7103935020434,20.7555676751738,20.6146372340192,20.6366294491904,128700.086733601,0.0,1.0
2013-03-05,58.05,58.18,57.88,57.88,9600,20.9286572244148,20.9755258796977,20.8673674444295,20.8673674444295,26627.6041517796,0.0,1.0
2013-03-06,58.08,58.309,58.0,58.14,14400,20.9394730679416,21.0220340068631,20.9106308185368,20.9611047549953,39941.4062276695,0.0,1.0
2013-03-07,58.23,58.31,58.15,58.19,29100,20.9935522855758,21.0223945349807,20.9647100361709,20.9791311608734,80714.9250850819,0.0,1.0
2013-03-08,58.43,58.4545,58.17,58.37,26800,21.065657909088,21.0744908479682,20.9719205985221,21.0440262220343,74335.394923718,0.0,1.0
2013-03-11,58.5702,58.5899,58.269,58.35,38900,21.11620395117,21.123306355086,21.0076128821607,21.0368156596831,107897.270990024,0.0,1.0
2013-03-12,58.5,58.67,58.37,58.6,21600,21.0908948773173,21.1521846573026,21.0440262220343,21.1269476890734,59912.109341504,0.0,1.0
2013-03-13,58.65,58.7199,58.3242,58.56,35900,21.1449740949514,21.1701750103689,21.02751403425,21.1125265643709,99576.1446925925,0.0,1.0
2013-03-14,58.88,58.94,58.74,58.75,17900,21.2278955619904,21.2495272490441,21.1774216255319,21.1810269067075,49649.3869080058,0.0,1.0
2013-03-15,58.89,58.9,58.682,58.81,10500,21.231500843166,21.2351061243417,21.1565109947134,21.2026585937612,29123.942041009,0.0,1.0
2013-03-18,58.586,58.834,58.27,58.42,34100,21.1219002954275,21.2113112685826,21.0079734102782,21.0620526279124,94583.4689141338,0.0,1.0
2013-03-19,58.41,58.8199,58.1975,58.7,17200,21.0584473467368,21.206227822125,20.9818351217551,21.1630005008295,47707.7907719384,0.0,1.0
2013-03-20,58.92,59.0,58.78,58.78,17100,21.2423166866929,21.2711589360977,21.1918427502343,21.1918427502343,47430.4198953573,0.0,1.0
2013-03-21,58.53,58.79,58.47,58.62,60500,21.1017107208441,21.1954480314099,21.0800790337904,21.1341582514246,167809.380331528,0.0,1.0
2013-03-22,58.76,58.8199,58.55,58.55,17500,21.2260929214026,21.2477308207558,21.1502338418673,21.1502338418673,48445.0908515127,0.115,1.0
2013-03-25,58.73,59.13,58.4301,58.9,16700,21.2152559100404,21.3597493948696,21.1069219197898,21.2766656410928,46230.4581268722,0.0,1.0
2013-03-26,59.15,59.16,58.9302,58.95,17300,21.3669740691111,21.3705864062318,21.2875748991974,21.2947273266965,47891.4326703524,0.0,1.0
2013-03-27,59.09,59.25,58.73,58.86,85700,21.3453000463867,21.4030974403183,21.2152559100404,21.2622162926099,237242.530627122,0.0,1.0
2013-03-28,59.27,59.3899,59.09,59.27,43800,21.4103221145598,21.4536340366373,21.3453000463867,21.4103221145598,121251.141674072,0.0,1.0
2013-04-01,59.0601,59.802,59.0,59.29,10600,21.3344991583957,21.6024984493826,21.3127890123001,21.4175467888013,29343.8836014877,0.0,1.0
2013-04-02,59.4,59.5499,59.31,59.3691,12600,21.4572824971293,21.511431430569,21.4247714630427,21.4461203754262,34880.4654130891,0.0,1.0
2013-04-03,58.87,59.48,58.76,59.48,14900,21.2658286297306,21.4861811940951,21.2260929214026,21.4861811940951,41247.5344964309,0.0,1.0
2013-04-04,59.0756,59.25,58.95,59.01,10800,21.3400982809328,21.4030974403183,21.2947273266965,21.3164013494208,29897.5417826479,0.0,1.0
2013-04-05,58.86,58.889,58.51,58.63,12300,21.2622162926099,21.27269207026,21.1357844933844,21.1791325388332,34049.9781413489,0.0,1.0
2013-04-08,59.29,59.74,58.57,59.03,40700,21.4175467888013,21.5801019592341,21.1574585161088,21.3236260236623,112669.439866089,0.0,1.0
2013-04-09,59.63,59.8096,59.31,59.48,23800,21.540366250906,21.6052438255943,21.4247714630427,21.4861811940951,65885.3235580573,0.0,1.0
2013-04-10,60.25,60.32,59.56,59.75,52000,21.7643311523912,21.7896175122363,21.5150798910609,21.5837142963548,143951.127101638,0.0,1.0
2013-04-11,60.43,60.5892,60.22,60.22,20400,21.8293532205643,21.8868616275263,21.753494141029,21.753494141029,56473.1344783349,0.0,1.0
2013-04-12,60.3,60.3,60.018,60.17,20800,21.7823928379949,21.7823928379949,21.6805249311903,21.7354324554254,57580.450840655,0.0,1.0
2013-04-15,59.03,60.0,58.95,60.0,20000,21.3236260236623,21.674022724373,21.2947273266965,21.674022724373,55365.8181160145,0.0,1.0
2013-04-16,59.7,59.79,59.28,59.37,17800,21.5656526107511,21.5981636448377,21.4139344516805,21.4464454857671,49275.578123253,0.0,1.0
2013-04-17,59.0799,59.42,58.6706,59.42,33700,21.3416515858947,21.4645071713707,21.1937986275433,21.4645071713707,93291.4035254846,0.0,1.0
2013-04-18,58.76,59.21,58.67,59.14,20500,21.2260929214026,21.3886480918354,21.1935818873161,21.3633617319903,56749.9635689149,0.0,1.0
2013-04-19,59.29,59.3199,58.72,58.95,24900,21.4175467888013,21.4283476767922,21.2116435729197,21.2947273266965,68930.4435544379,0.0,1.0
2013-04-22,59.49,59.58,58.99,59.32,21900,21.5367539137853,21.5693359923236,21.3557423663506,21.4752099876575,60493.3782136072,0.13,1.0
2013-04-23,60.03,60.04,59.62,59.62,12500,21.7322463850148,21.7358666159635,21.5838169161183,21.5838169161183,34528.1839118763,0.0,1.0
2013-04-24,60.02,60.074,59.84,59.97,9200,21.7286261540661,21.7481754011891,21.6634619969896,21.7105249993227,25412.743359141,0.0,1.0
2013-04-25,60.12,60.42,60.0399,60.05,88300,21.7648284635531,21.8734353920139,21.735830413654,21.7394868469122,243907.091153494,0.0,1.0
2013-04-26,60.1,60.2,59.951,60.05,12300,21.7575880016557,21.7937903111426,21.7036465605201,21.7394868469122,33975.7329692862,0.0,1.0
2013-04-29,60.5754,60.5972,60.17,60.2,38800,21.9296937809566,21.9375858844248,21.7829296182966,21.7937903111426,107175.482862464,0.0,1.0
2013-04-30,60.68,60.68,60.2101,60.49,12900,21.96756139668,21.96756139668,21.7974467444008,21.8987770086548,35633.0857970563,0.0,1.0
2013-05-01,60.0999,60.579,60.0701,60.5165,7400,21.7575517993462,21.9309970640982,21.7467635111191,21.9083706206688,20440.6848758308,0.0,1.0
2013-05-02,60.58,60.61,60.2,60.2,14700,21.931359087193,21.9422197800391,21.7937903111426,21.7937903111426,40605.1442803666,0.0,1.0
2013-05-03,60.99,61.23,60.75,60.94,14500,22.0797885560895,22.1666740988582,21.9929030133209,22.0616874013461,40052.6933377765,0.0,1.0
2013-05-06,61.0767,61.12,60.8901,61.01,11400,22.1111759584147,22.1268515584226,22.0436224489121,22.0870290179869,31489.7037276312,0.0,1.0
2013-05-07,61.42,61.42,60.98,61.15,20500,22.2354584868834,22.2354584868834,22.0761683251408,22.1377122512686,56626.2216154771,0.0,1.0
2013-05-08,61.52,61.705,61.35,61.35,24600,22.2716607963704,22.3386350689212,22.2101168702425,22.2101168702425,67951.4659385723,0.0,1.0
2013-05-09,61.3,61.61,61.21,61.55,103900,22.1920157154991,22.3042428749086,22.1594336369608,22.2825214892164,286998.264675515,0.0,1.0
2013-05-10,61.486,61.51,61.2,61.37,13800,22.2593520111448,22.2680405654217,22.1558134060121,22.2173573321399,38119.1150387114,0.0,1.0
2013-05-13,61.4501,61.6,61.26,61.42,36500,22.246355382039,22.3006226439599,22.1775347917043,22.2354584868834,100822.297022679,0.0,1.0
2013-05-14,62.13,62.13,61.56,61.56,20900,22.4924948842407,22.4924948842407,22.2861417201651,22.2861417201651,57731.1235006572,0.0,1.0
2013-05-15,62.415,62.628,61.868,62.01,46200,22.5956714662785,22.6727823854857,22.3976448333849,22.4490521128564,127616.167738295,0.0,1.0
2013-05-16,62.1677,62.6,62.1677,62.28,20300,22.5061431549173,22.6626457388294,22.5061431549173,22.5467983484712,56073.7706728871,0.0,1.0
2013-05-17,62.8,62.8,62.361,62.41,22900,22.7350503578033,22.7350503578033,22.5761222191556,22.5938613508042,63255.6329265573,0.0,1.0
2013-05-20,62.73,63.0,62.62,62.62,28600,22.7097087411624,22.8074549767772,22.6698862007268,22.6698862007268,79000.4847903729,0.0,1.0
2013-05-21,62.88,63.0086,62.68,62.81,16800,22.7640122053928,22.8105683753931,22.6916075864189,22.738670588752,46405.8791775618,0.0,1.0
2013-05-22,62.23,63.43,62.1012,62.84,41100,22.5286971937277,22.9631249075711,22.4820686191085,22.7495312815981,113528.668702249,0.0,1.0
2013-05-23,62.1699,62.296,61.25,61.73,28300,22.506939605726,22.5525907179891,22.1739145607556,22.3476856462929,78171.8083764879,0.0,1.0
2013-05-24,62.01,62.01,61.471,61.79,16300,22.4961151151894,22.4961151151894,22.3005755885472,22.4163030634987,44930.55777962,0.13,1.0
2013-05-28,62.3,62.88,62.03,62.59,35100,22.6013219105999,22.8117355014209,22.5033707562522,22.7065287060104,96752.30540274,0.0,1.0
2013-05-29,61.58,61.99,61.37,61.99,17900,22.3401188323394,22.4888594741266,22.2639346011801,22.4888594741266,49340.9192794599,0.0,1.0
2013-05-30,61.7101,62.055,61.7101,61.72,38100,22.3873167774529,22.5124403075807,22.3873167774529,22.3909083197789,105021.73321494,0.0,1.0
2013-05-31,60.84,61.84,60.84,61.59,13300,22.071660113016,22.4344421661557,22.071660113016,22.3437466528708,36661.12996742,0.0,1.0
2013-06-03,61.26,61.48,60.724,61.14,46300,22.2240285753347,22.3038406270254,22.0295773948518,22.1804947289579,127624.83590162,0.0,1.0
2013-06-04,61.13,61.639,60.9399,61.33,19200,22.1768669084265,22.3615229734746,22.1079020401247,22.2494233190545,52924.33799808,0.0,1.0
2013-06-05,60.4799,61.01,60.32,61.01,28100,21.9410222956805,22.1333330620498,21.8830134453834,22.1333330620498,77456.9738409397,0.0,1.0
2013-06-06,60.7684,60.81,60.0,60.34,42300,22.0456849180113,22.0607766514219,21.7669231883787,21.8902690864462,116598.93215202,0.0,1.0
2013-06-07,61.57,61.61,61.12,61.12,49900,22.336491011808,22.3510022939336,22.1732390878951,22.1732390878951,137548.14927626,0.0,1.0
2013-06-10,61.49,61.7145,61.43,61.5001,17900,22.3074684475568,22.3889130184867,22.2857015243684,22.3111325462935,49340.91927946,0.0,1.0
2013-06-11,60.98,61.4625,60.88,60.94,30200,22.1224496004556,22.2974919410955,22.0861713951416,22.10793831833,83245.5733094798,0.0,1.0
2013-06-12,60.52,61.3399,60.411,61.3399,23700,21.9555698560114,22.2530148613806,21.9160266122191,22.2530148613806,65328.4797163798,0.0,1.0
2013-06-13,61.42,61.42,60.439,60.49,45800,22.282073703837,22.282073703837,21.926184509707,21.9446863944172,126246.59793292,0.0,1.0
2013-06-14,61.11,61.6028,60.89,61.34,22600,22.1696112673638,22.348390263151,22.089799215673,22.2530511395859,62296.3561852398,0.0,1.0
2013-06-17,61.5,61.67,61.21,61.41,87500,22.3110962680882,22.372769217122,22.2058894726777,22.2784458833056,241191.6445225,0.0,1.0
2013-06-18,61.93,62.049,61.49,61.53,50600,22.4670925509383,22.5102636152619,22.3074684475568,22.3219797296824,139477.68243244,0.0,1.0
2013-06-19,61.05,62.21,61.0,62.21,40900,22.1478443441754,22.5686715258174,22.1297052415184,22.5686715258174,112739.86583966,0.0,1.0
2013-06-20,59.51,60.52,59.23,60.52,50200,21.5891599823403,21.9555698560114,21.4875810074612,21.9555698560114,138375.09205748,0.0,1.0
2013-06-21,59.82,59.98,59.19,59.87,24100,21.7016224188136,21.759667547316,21.4730697253356,21.7197615214706,66431.0700913399,0.0,1.0
2013-06-24,58.87,59.35,58.47,59.02,44300,21.4041411352391,21.5786610561651,21.2587078678008,21.4586786105285,121842.823943371,0.13,1.0
2013-06-25,59.49,59.65,59.13,59.5,22800,21.6295626997685,21.6877360067439,21.498672759074,21.6331985314545,62709.173496814,0.0,1.0
2013-06-26,60.08,60.31,59.7036,59.91,34300,21.8440767692401,21.9277008980172,21.7072240645806,21.7822676305788,94338.800479856,0.0,1.0
2013-06-27,60.44,60.7899,60.44,60.44,104500,21.9749667099346,22.1021844606263,21.9749667099346,21.9749667099346,287417.045193731,0.0,1.0
2013-06-28,60.35,60.6699,60.1699,60.33,25400,21.942244224761,22.0585544803948,21.8767628960969,21.9349725613891,69860.2195973277,0.0,1.0
2013-07-01,60.46,61.036,60.4,60.45,43800,21.9822383733065,22.1916622784178,21.9604233831908,21.9786025416206,120467.622770195,0.0,1.0
2013-07-02,60.47,60.85,60.2477,60.38,22300,21.9858742049925,22.1240358090589,21.9050496666136,21.9531517198189,61333.9723236382,0.0,1.0
2013-07-03,60.47,60.5405,60.235,60.25,8400,21.9858742049925,22.0115068183785,21.9004321603725,21.9058859079014,23103.3797093525,0.0,1.0
2013-07-05,61.02,61.02,60.28,60.89,15900,22.1858449477202,22.1858449477202,21.9167934029593,22.1385791358028,43731.3973069887,0.0,1.0
2013-07-08,61.32,61.5,61.1501,61.29,25800,22.294919898299,22.3603648686463,22.2331471179546,22.2840124032411,70960.3805358683,0.0,1.0
2013-07-09,61.84,61.94,61.51,61.77,29500,22.4839831459688,22.5203414628284,22.3640007003322,22.4585323241671,81136.869217369,0.0,1.0
2013-07-10,61.83,62.0,61.6601,61.85,21400,22.4803473142829,22.5421564529442,22.4185745339385,22.4876189776548,58858.6102119218,0.0,1.0
2013-07-11,62.73,62.76,62.3473,62.53,60400,22.8075721660192,22.8184796610771,22.6684288873975,22.7348555323,166124.30171963,0.0,1.0
2013-07-12,62.67,62.67,62.43,62.58,30300,22.7857571759034,22.7857571759034,22.6984972154404,22.7530346907298,83337.1910944501,0.0,1.0
2013-07-15,62.89,62.95,62.62,62.7,31700,22.8657454729945,22.8875604631103,22.7675780174736,22.7966646709613,87187.7543793422,0.0,1.0
2013-07-16,62.72,62.92,62.62,62.91,37500,22.8039363343332,22.8766529680524,22.7675780174736,22.8730171363664,103140.087988181,0.0,1.0
2013-07-17,62.77,63.0,62.7404,62.89,12400,22.822115492763,22.9057396215401,22.8113534309726,22.8657454729945,34104.9890947584,0.0,1.0
2013-07-18,63.12,63.278,62.9,62.9,27200,22.9493696017716,23.0068157424097,22.8693813046805,22.8693813046805,74810.9438207603,0.0,1.0
2013-07-19,63.15,63.158,62.894,62.96,10800,22.9602770968294,22.9631857621782,22.8671998056689,22.8911962947962,29704.3453405961,0.0,1.0
2013-07-22,63.1299,63.2201,62.99,63.0,27200,23.0002348870581,23.0330976222567,22.9492648576315,22.9529081763897,74657.2062603676,0.13,1.0
2013-07-23,63.021,63.6299,63.0101,63.6299,20300,22.9605591457818,23.182400824966,22.9565879283354,23.182400824966,55718.4296722596,0.0,1.0
2013-07-24,62.84,63.32,62.6901,63.32,26600,22.8946150762592,23.0694943766507,22.8400017280744,23.0694943766507,73010.3561222711,0.0,1.0
2013-07-25,62.88,63.4,62.5501,63.4,80100,22.9091883512918,23.098640926716,22.7889952654602,23.098640926716,219854.493435862,0.0,1.0
2013-07-26,62.9708,62.9708,62.39,62.75,8300,22.9422696856159,22.9422696856159,22.7306657321421,22.8618252074357,22781.4269103327,0.0,1.0
2013-07-29,62.99,63.092,62.73,62.93,11600,22.9492648576315,22.9864267089647,22.8545385699194,22.9274049450826,31839.1026698626,0.0,1.0
2013-07-30,62.93,63.184,62.7601,63.18,17200,22.9274049450826,23.0199452415398,22.8655049593815,23.0184879140365,47209.7039587618,0.0,1.0
2013-07-31,62.85,63.2726,62.83,63.02,14300,22.8982583950173,23.052225045737,22.890971757501,22.960194813906,39249.9282912962,0.0,1.0
2013-08-01,63.519,63.53,63.26,63.28,16000,23.141996419938,23.146004070572,23.0476344641018,23.0549211016181,43916.0036825692,0.0,1.0
2013-08-02,63.53,63.586,63.2094,63.35,22200,23.146004070572,23.1664066556177,23.0291992711855,23.0804243329252,60933.4551095647,0.0,1.0
2013-08-05,63.474,63.55,63.34,63.44,14500,23.1256014855263,23.1532907080883,23.076781014167,23.1132142017486,39798.8783373283,0.0,1.0
2013-08-06,63.17,63.56,63.0401,63.56,30400,23.0148445952783,23.1569340268465,22.9675178846099,23.1569340268465,83440.4069968815,0.0,1.0
2013-08-07,63.01,63.088,62.6828,62.98,22100,22.9565514951478,22.9849693814615,22.8373421053809,22.9456215388734,60658.9800865487,0.0,1.0
2013-08-08,63.2,63.36,62.97,63.31,24500,23.0257745515528,23.0840676516833,22.9419782201152,23.0658510578925,67246.380638934,0.0,1.0
2013-08-09,63.096,63.35,62.85,63.16,7800,22.987884036468,23.0804243329252,22.8982583950173,23.0112012765202,21409.0517952524,0.0,1.0
2013-08-12,63.0043,63.049,62.77,62.79,10600,22.9544748034557,22.9707604383046,22.8691118449521,22.8763984824684,29094.352439702,0.0,1.0
2013-08-13,63.0899,63.1099,62.73,63.03,20800,22.9856616120255,22.9929482495418,22.8545385699194,22.9638381326641,57090.8047873399,0.0,1.0
2013-08-14,62.784,63.1,62.683,63.1,13100,22.8742124912135,22.9893413639712,22.8374149717561,22.9893413639712,35956.2280151035,0.0,1.0
2013-08-15,61.95,62.5,61.81,62.5,58600,22.5703597067832,22.7707422384818,22.519353244169,22.7707422384818,160842.363487409,0.0,1.0
2013-08-16,61.57,61.873,61.4,61.63,27300,22.4319135939732,22.5423061523454,22.3699771750845,22.4537735065222,74931.6812833836,0.0,1.0
2013-08-19,61.14,61.59,61.14,61.53,15600,22.2752508873725,22.4392002314895,22.2752508873725,22.4173403189406,42818.1035905048,0.0,1.0
2013-08-20,61.49,61.65,60.91,61.48,9100,22.402767043908,22.4610601440385,22.1914545559348,22.3991237251498,24977.2270944611,0.0,1.0
2013-08-21,61.05,61.49,61.03,61.19,30800,22.242461018549,22.402767043908,22.2351743810327,22.2934674811632,84538.3070889457,0.0,1.0
2013-08-22,61.48,61.48,60.882,61.06,6100,22.3991237251498,22.3991237251498,22.181253263412,22.2461043373072,16742.9764039795,0.0,1.0
2013-08-23,61.7517,61.792,61.49,61.68,16500,22.4981126958089,22.5127952704043,22.402767043908,22.4719901003129,45288.3787976495,0.0,1.0
2013-08-26,61.4851,61.81,61.2801,61.6,14100,22.4483449615725,22.5669666646846,22.3734990116249,22.4902952037626,38619.3241187288,0.13,1.0
2013-08-27,60.5679,61.0457,60.4301,60.79,21000,22.1134732284412,22.2879190571483,22.0631621459886,22.1945624259209,57518.1423044895,0.0,1.0
2013-08-28,60.71,60.83,59.92,60.47,17300,22.1653542503316,22.2091665137156,21.8769235163873,22.0777297235637,47383.9934222701,0.0,1.0
2013-08-29,60.6914,60.96,60.5,60.5,14800,22.1585633495071,22.2566297990482,22.0886827894097,22.0886827894097,40536.5955288785,0.0,1.0
2013-08-30,60.38,60.85,60.37,60.85,24400,22.0448705260258,22.2164685576129,22.0412195040771,22.2164685576129,66830.6034395022,0.0,1.0
2013-09-03,60.4201,61.41,60.2901,60.92,7700,22.0595111240399,22.420925786738,22.0120478387073,22.2420257112536,21089.9855116462,0.0,1.0
2013-09-04,60.938,61.029,60.34,60.34,9100,22.2485975507612,22.281821850494,22.0302664382311,22.0302664382311,24924.5283319455,0.0,1.0
2013-09-05,60.844,61.112,60.844,60.9,39400,22.2142779444437,22.3121253326679,22.2142779444437,22.2347236673562,107914.990799852,0.0,1.0
2013-09-06,61.08,61.2499,60.62,61.01,16700,22.3004420624322,22.36247292534,22.1324950527937,22.2748849087915,45740.617927856,0.0,1.0
2013-09-09,61.47,61.52,61.0,61.16,20800,22.44283191843,22.4610870281733,22.2712338868429,22.3296502380215,56970.3504730184,0.0,1.0
2013-09-10,61.94,61.9699,61.72,61.88,36000,22.6144299500172,22.6253465056437,22.5341074671466,22.5925238183252,98602.5296648392,0.0,1.0
2013-09-11,62.1565,62.16,61.82,61.9284,13500,22.6934745752057,22.6947524328877,22.5706176866332,22.6101947645567,36975.9486243148,0.0,1.0
2013-09-12,62.0299,62.1799,61.9494,62.16,28100,22.6472526373356,22.7020179665656,22.6178619106489,22.6947524328877,76964.752321722,0.0,1.0
2013-09-13,62.2599,62.3399,62.0435,62.1,14800,22.7312261421549,22.7604343177442,22.6522180271858,22.6728463011958,40536.5955288784,0.0,1.0
2013-09-16,62.52,62.88,62.48,62.88,15300,22.8261892230396,22.9576260131915,22.811585135245,22.9576260131915,41906.0751075568,0.0,1.0
2013-09-17,62.859,62.87,62.7228,62.85,10000,22.9499588670993,22.9539749912428,22.9002319481585,22.9466729473455,27389.5915735665,0.0,1.0
2013-09-18,63.52,63.754,62.05,62.92,22800,23.1912914179059,23.2767253315046,22.6545911914525,22.9722301009861,62448.2687877316,0.0,1.0
2013-09-19,63.47,63.77,63.3601,63.77,16700,23.1730363081626,23.2825669666225,23.1329115769468,23.2825669666225,45740.617927856,0.0,1.0
2013-09-20,62.93,63.55,62.93,63.55,12800,22.9758811229348,23.2022444837519,22.9758811229348,23.2022444837519,35058.6772141651,0.0,1.0
2013-09-23,62.664,62.86,62.44,62.5201,11100,22.926227224433,22.9979357099428,22.8442746695646,22.8735800251224,30339.5056321659,0.13,1.0
2013-09-24,62.5,62.8011,62.4701,62.7,4700,22.8662262467615,22.9763865783279,22.855287044125,22.9393981707511,12846.4573397459,0.0,1.0
2013-09-25,62.27,62.554,62.24,62.47,20600,22.7820785341734,22.8859826662387,22.7711027455749,22.855250458163,56305.7491912268,0.0,1.0
2013-09-26,62.42,62.57,62.24,62.46,78700,22.8369574771656,22.8918364201578,22.7711027455749,22.8515918619635,215109.828220852,0.0,1.0
2013-09-27,62.12,62.2258,62.02,62.2,18100,22.7271995911812,22.7659075389717,22.6906136291863,22.756468360777,49472.5272020002,0.0,1.0
2013-09-30,61.78,62.0,61.656,61.75,10700,22.6028073203988,22.6832964367874,22.5574407275252,22.5918315318003,29246.1901138897,0.0,1.0
2013-10-01,62.29,62.3335,61.83,61.83,16100,22.7893957265723,22.8053106200401,22.6211003013962,22.6211003013962,44005.9496106191,0.0,1.0
2013-10-02,62.13,62.2299,61.71,62.07,60900,22.7308581873806,22.7674075634135,22.5771971470024,22.7089066101837,166457.287657559,0.0,1.0
2013-10-03,61.6393,62.13,61.46,62.13,20000,22.5513308718721,22.7308581873806,22.4857322420154,22.7308581873806,54665.7759138124,0.0,1.0
2013-10-04,61.9501,62.02,61.67,61.67,3000,22.665040041752,22.6906136291863,22.5625627622045,22.5625627622045,8199.86638707186,0.0,1.0
2013-10-07,61.6872,61.85,61.318,61.52,8600,22.5688555476676,22.6284174937951,22.4337801759827,22.5076838192123,23506.2836429394,0.0,1.0
2013-10-08,61.25,61.54,61.1301,61.54,81900,22.4089017218262,22.5150010116112,22.3650351533945,22.5150010116112,223856.352367062,0.0,1.0
2013-10-09,61.326,61.3499,60.97,61.18,4200,22.4367070529423,22.4454510978591,22.3064610282407,22.3832915484299,11479.8129419006,0.0,1.0
2013-10-10,62.39,62.48,61.73,61.74,34900,22.8259816885672,22.8589090543625,22.5845143394014,22.5881729356008,95391.7789696027,0.0,1.0
2013-10-11,62.848,62.848,62.35,62.35,22200,22.9935453945034,22.9935453945034,22.8113473037692,22.8113473037692,60679.011264332,0.0,1.0
2013-10-14,62.9117,63.0823,62.36,62.36,12600,23.0168506522941,23.0792663034573,22.8150058999687,22.8150058999687,34439.4388257019,0.0,1.0
2013-10-15,62.669,63.0881,62.51,62.89,24900,22.9280565225327,23.081388289253,22.8698848429609,23.0089114985413,68058.8910126966,0.0,1.0
2013-10-16,63.241,63.364,62.93,62.93,16000,23.1373282251431,23.1823289583967,23.0235458833392,23.0235458833392,43732.6207310499,0.0,1.0
2013-10-17,63.96,63.96,63.06,63.27,12700,23.4003812918858,23.4003812918858,23.0711076339325,23.1479381541216,34712.767705271,0.0,1.0
2013-10-18,64.151,64.2586,63.982,64.04,21100,23.4702604792959,23.5096269744023,23.4084302035247,23.4296500614817,57672.3935890722,0.0,1.0
2013-10-21,64.0799,64.19,63.69,63.69,17500,23.4936389090106,23.5340049152603,23.3506897188492,23.3506897188492,47731.9947898708,0.135,1.0
2013-10-22,64.54,64.649,64.32,64.32,34600,23.6623255527481,23.7022882655658,23.5816668663272,23.5816668663272,94372.9725559732,0.0,1.0
2013-10-23,64.3,64.6,64.18,64.44,10500,23.5743342584708,23.6843233763175,23.5303386113321,23.6256625134659,28639.1968739225,0.0,1.0
2013-10-24,64.31,64.55,64.14,64.14,94900,23.578000562399,23.6659918566763,23.5156733956192,23.5156733956192,258843.788889071,0.0,1.0
2013-10-25,64.56,64.69,64.41,64.53,21600,23.6696581606046,23.7173201116715,23.6146636016812,23.6586592488199,58914.9192834976,0.0,1.0
2013-10-28,64.9227,64.94,63.43,64.66,10200,23.8026350040812,23.808977709877,23.2553658167154,23.7063211998868,27820.9341060961,0.0,1.0
2013-10-29,65.24,65.24,64.9925,65.086,9900,23.9189668277237,23.9189668277237,23.8282258055002,23.8625057472291,27002.6713382698,0.0,1.0
2013-10-30,64.939,65.26,64.7416,65.18,18000,23.8086110794842,23.9262994355802,23.7362382399411,23.8969690041544,49095.7660695814,0.0,1.0
2013-10-31,64.88,65.128,64.6501,65.08,19200,23.7869798863077,23.8779042237276,23.7026915589979,23.8603059648721,52368.8171408868,0.0,1.0
2013-11-01,65.05,65.084,64.54,64.83,10100,23.8493070530875,23.8617724864434,23.6623255527481,23.7686483666666,27548.179850154,0.0,1.0
2013-11-04,65.17,65.1999,64.8546,65.19,10500,23.8933027002261,23.9042649489715,23.77766747433,23.9006353080826,28639.1968739225,0.0,1.0
2013-11-05,65.09,65.1999,64.7164,65.07,19400,23.8639722688004,23.9042649489715,23.726999154042,23.8566396609439,52914.325652771,0.0,1.0
2013-11-06,65.2909,65.44,65.128,65.25,17600,23.9376283147184,23.9922929062882,23.8779042237276,23.9226331316519,48004.7490458128,0.0,1.0
2013-11-07,64.654,65.61,64.6,65.61,9600,23.7041214175299,24.0546200730679,23.6843233763175,24.0546200730679,26184.4085704434,0.0,1.0
2013-11-08,65.33,65.33,64.46,64.51,9600,23.9519635630777,23.9519635630777,23.6329951213223,23.6513266409635,26184.4085704434,0.0,1.0
2013-11-11,65.322,65.41,65.15,65.15,9400,23.9490305199351,23.9812939945035,23.8859700923697,23.8859700923697,25638.9000585592,0.0,1.0
2013-11-12,65.1728,65.35,64.942,65.25,44400,23.894329265326,23.9592961709341,23.8097109706627,23.9226331316519,121102.889638301,0.0,1.0
2013-11-13,65.61,65.61,64.815,64.83,48600,24.0546200730679,24.0546200730679,23.7631489107742,23.7686483666666,132558.56838787,0.0,1.0
2013-11-14,65.81,66.0,65.7015,65.72,12900,24.1279461516324,24.1976059262686,24.0881667540112,24.0949494162784,35185.2990165333,0.0,1.0
2013-11-15,66.094,66.096,65.77,66.06,8300,24.2320691831939,24.2328024439796,24.1132809359195,24.219603749838,22638.6032431959,0.0,1.0
2013-11-18,65.841,66.25,65.82,66.25,10100,24.1393116938099,24.2892635244742,24.1316124555606,24.2892635244742,27548.179850154,0.0,1.0
2013-11-19,65.86,66.066,65.68,65.83,14400,24.1462776712735,24.2218035321949,24.0802842005655,24.1352787594888,39276.6128556651,0.0,1.0
2013-11-20,65.53,66.02,65.341,65.95,13700,24.0252896416422,24.2049385341251,23.9559964973988,24.1792744066275,37367.3330640702,0.0,1.0
2013-11-21,65.975,65.98,64.6715,65.55,18600,24.1884401664481,24.1902733184122,23.7105374494043,24.0326222494986,50732.291605234,0.0,1.0
2013-11-22,66.07,66.116,65.61,65.88,8000,24.2727651567972,24.2896646149054,24.1037705757146,24.2029630472196,21775.8461627923,0.135,1.0
2013-11-25,65.9655,66.23,65.868,66.22,9000,24.2343739965295,24.331545880652,24.1985544929305,24.3278720854111,24497.8269331413,0.0,1.0
2013-11-26,65.862,66.0855,65.7701,65.87,23800,24.1963502157859,24.2784595394206,24.1625880375218,24.1992892519787,64783.1423343071,0.0,1.0
2013-11-27,65.92,66.099,65.81,65.99,72700,24.2176582281833,24.2834191629959,24.1772464805331,24.2433747948698,197888.002004375,0.0,1.0
2013-11-29,65.81,66.18,65.78,66.18,22600,24.1772464805331,24.3131769044474,24.1662250948103,24.3131769044474,61516.7654098882,0.0,1.0
2013-12-02,65.68,66.1079,65.62,65.9,14300,24.1294871424011,24.2866888407603,24.1074443709555,24.2103106377014,38924.3250159912,0.0,1.0
2013-12-03,65.5188,65.6594,65.241,65.62,6600,24.0702655631173,24.1219191242048,23.9682075313244,24.1074443709555,17965.0730843037,0.0,1.0
2013-12-04,65.6106,65.7816,65.1109,65.36,8600,24.103991003429,24.1668129020489,23.92041145524,24.0119256946914,23409.0346250017,0.0,1.0
2013-12-05,65.13,65.357,65.11,65.35,155000,23.9274284041501,24.0108235561192,23.9200808136683,24.0082518994505,421907.019404101,0.0,1.0
2013-12-06,65.75,66.009,65.67,65.72,31500,24.1552037090876,24.2503550058275,24.1258133471601,24.1441823233648,85742.3942659944,0.0,1.0
2013-12-09,66.01,66.17,65.924,66.01,28900,24.2507223853516,24.3095031092064,24.2191277462797,24.2507223853516,78665.2442630872,0.0,1.0
2013-12-10,65.9683,66.03,65.7765,66.03,40800,24.235402659197,24.2580699758335,24.164939266476,24.2580699758335,111056.81543024,0.0,1.0
2013-12-11,64.97,65.9,64.94,65.9,40800,23.8686476802953,24.2103106377014,23.8576262945726,24.2103106377014,111056.815430241,0.0,1.0
2013-12-12,64.74,65.08,64.655,65.08,7900,23.784150389754,23.9090594279455,23.7529231302062,23.9090594279455,21503.6480857574,0.0,1.0
2013-12-13,64.89,65.0,64.7,65.0,11700,23.8392573183679,23.8796690660181,23.7694552087903,23.8796690660181,31847.1750130837,0.0,1.0
2013-12-16,65.13,65.37,64.97,64.97,21200,23.9274284041501,24.0155994899324,23.8686476802953,23.8686476802953,57705.9923313997,0.0,1.0
2013-12-17,65.1,65.28,64.81,65.28,10700,23.9164070184274,23.982535332764,23.8098669564405,23.982535332764,29125.1942427346,0.0,1.0
2013-12-18,65.99,66.01,64.65,65.13,17000,24.2433747948698,24.2507223853516,23.7510862325857,23.9274284041501,46273.6730959335,0.0,1.0
2013-12-19,65.8,65.9799,65.6907,65.83,11100,24.1735726852922,24.2396642616764,24.1334181033089,24.184594071015,30213.9865508743,0.0,1.0
2013-12-20,66.21,66.7499,65.955,65.97,77000,24.3241982901701,24.5225464952277,24.2305165115265,24.2360272043879,209592.519316876,0.0,1.0
2013-12-23,66.47,66.62,66.4,66.58,40000,24.4197169664342,24.4748238950481,24.3940003997477,24.4601287140844,108879.230813961,0.0,1.0
2013-12-24,66.644,66.644,66.45,66.45,5000,24.5490970134339,24.5490970134339,24.4776348439872,24.4776348439872,13573.6153479557,0.17817,1.0
2013-12-26,66.945,66.96,66.62,66.62,13600,24.6599738845857,24.6654993100584,24.5402563326776,24.5402563326776,36920.2337464396,0.0,1.0
2013-12-27,66.995,67.21,66.799,67.21,12200,24.6783919694947,24.7575897346031,24.6061930766516,24.7575897346031,33119.6214490119,0.0,1.0
2013-12-30,66.88,67.08,66.8501,66.99,64800,24.6360303742041,24.7097027138399,24.6250163594286,24.6765501610038,175914.054909506,0.0,1.0
2013-12-31,67.122,67.24,66.91,67.02,51600,24.7251739051634,24.7686405855485,24.6470812251495,24.6876010119492,140079.710390903,0.0,1.0
2014-01-02,66.59,66.99,66.37,66.99,14700,24.5292054817322,24.6765501610038,24.4481659081329,24.6765501610038,39906.4291229899,0.0,1.0
2014-01-03,66.665,66.759,66.37,66.66,7800,24.5568326090957,24.5914586087245,24.4481659081329,24.5549908006048,21174.8399428109,0.0,1.0
2014-01-06,66.446,66.75,66.25,66.75,14600,24.4761613971945,24.5881433534409,24.4039625043514,24.5881433534409,39634.9568160306,0.0,1.0
2014-01-07,66.66,66.81,66.11,66.11,65700,24.5549908006048,24.6102450553316,24.3523918666064,24.3523918666064,178357.305672138,0.0,1.0
2014-01-08,66.5599,66.68,66.3225,66.68,11300,24.5181177946171,24.5623580345683,24.4306687274694,24.5623580345683,30676.3706863798,0.0,1.0
2014-01-09,66.47,66.71,66.22,66.71,9500,24.4850020779508,24.5734088855137,24.392911653406,24.5734088855137,25789.8691611158,0.0,1.0
2014-01-10,66.7576,66.7899,66.37,66.57,51200,24.590942902347,24.6028409851982,24.4481659081329,24.5218382477687,138993.821163067,0.0,1.0
2014-01-13,66.07,66.78,65.954,66.65,73700,24.3376573986792,24.5991942043862,24.2949274416905,24.551307183623,200075.090228867,0.0,1.0
2014-01-14,66.57,66.62,66.14,66.21,20900,24.5218382477687,24.5402563326776,24.3634427175517,24.3892280364243,56737.7121544548,0.0,1.0
2014-01-15,66.95,67.069,66.72,66.72,99600,24.6618156930766,24.7056507351599,24.5770925024955,24.5770925024955,270386.417731278,0.0,1.0
2014-01-16,66.93,66.93,66.712,66.88,15800,24.6544484591131,24.6544484591131,24.5741456089101,24.6360303742041,42892.62449954,0.0,1.0
2014-01-17,66.53,66.85,66.51,66.83,17600,24.5071037798415,24.6249795232587,24.4997365458779,24.6176122892952,47779.1260248041,0.0,1.0
2014-01-21,66.71,66.932,66.3377,66.93,85000,24.5734088855137,24.6551851825094,24.4362678252817,24.6544484591131,230751.460915247,0.0,1.0
2014-01-22,66.68,66.84,66.6,66.75,73600,24.5623580345683,24.621295906277,24.532889098714,24.5881433534409,199803.617921908,0.0,1.0
2014-01-23,66.15,66.39,65.97,66.3,46000,24.3671263345335,24.4555331420965,24.3008212288613,24.4223805892604,124877.261201193,0.0,1.0
2014-01-24,65.13,65.98,65.1045,65.96,23500,23.9913974023911,24.3045048458431,23.9820041790875,24.2971376118795,63795.9921353917,0.0,1.0
2014-01-27,64.7425,65.1955,64.44,65.0,27400,23.8983860736009,24.0656018729806,23.7867243091144,23.9934369970894,74228.6317802678,0.135,1.0
2014-01-28,64.94,64.96,64.661,64.74,35600,23.971289209092,23.9786718050911,23.8683019949045,23.897463249101,96443.039831297,0.0,1.0
2014-01-29,64.4208,64.7299,64.2168,64.5,26600,23.7796370169553,23.8937350381215,23.7043345377644,23.8088720971117,72061.3724582162,0.0,1.0
2014-01-30,64.8435,65.1,64.5315,64.74,56300,23.9356681833964,24.0303499770849,23.8204996858103,23.897463249101,152520.874789382,0.0,1.0
2014-01-31,64.48,64.945,64.15,64.15,22200,23.8014895011126,23.9731348580918,23.6796766671274,23.6796766671274,60141.4461869324,0.0,1.0
2014-02-03,62.99,64.63,62.95,64.63,61000,23.2514860991794,23.8568589711059,23.2367209071812,23.8568589711059,165253.523306435,0.0,1.0
2014-02-04,63.488,63.576,63.05,63.33,16500,23.4353127395571,23.4677961619531,23.2736338871767,23.3769902311641,44699.7235173145,0.0,1.0
2014-02-05,63.38,63.51,63.0142,63.35,21100,23.3954467211619,23.4434335951561,23.2604190403383,23.3843728271632,57161.4646191113,0.0,1.0
2014-02-06,64.13,64.13,63.46,63.46,16000,23.6722940711283,23.6722940711283,23.4249771051583,23.4249771051583,43345.1864410323,0.0,1.0
2014-02-07,64.78,64.78,64.282,64.42,7800,23.9122284410992,23.9122284410992,23.7284018007215,23.7793417131153,21130.7783900032,0.0,1.0
2014-02-10,64.99,64.99,64.65,64.82,7400,23.9897456990898,23.9897456990898,23.864241567105,23.9269936330974,20047.1487289774,0.0,1.0
2014-02-11,65.664,65.7899,64.91,64.91,48200,24.2385391842596,24.285012626074,23.9602153150934,23.9602153150934,130577.37415361,0.0,1.0
2014-02-12,65.61,65.9699,65.5504,65.79,39600,24.218606175062,24.3514559900659,24.1966060389847,24.285049539054,107279.336441555,0.0,1.0
2014-02-13,65.96,66.0491,65.22,65.22,8300,24.3478016050464,24.3806910702224,24.0746455530795,24.0746455530795,22485.3154662855,0.0,1.0
2014-02-14,66.39,66.46,65.85,65.85,27200,24.5065274190271,24.532366505024,24.3071973270513,24.3071973270513,73686.8169497549,0.0,1.0
2014-02-18,66.36,66.496,66.2401,66.2401,19900,24.4954535250285,24.5456551778224,24.4511948620138,24.4511948620138,53910.5756360338,0.0,1.0
2014-02-19,66.023,66.659,65.99,66.19,56000,24.3710567824435,24.6058233352151,24.358875499045,24.4327014590361,151708.152543613,0.0,1.0
2014-02-20,66.4696,66.5168,65.95,65.95,7700,24.5359101511036,24.5533330776614,24.3441103070468,24.3441103070468,20859.8709747467,0.0,1.0
2014-02-21,66.28,66.6399,66.28,66.4,13900,24.465923141032,24.5987729560359,24.465923141032,24.5102187170267,37656.1307206469,0.0,1.0
2014-02-24,66.46,66.82,66.04,66.29,16800,24.5821990280179,24.7153556884165,24.4268495908863,24.5193194939409,45420.1838788882,0.135,1.0
2014-02-25,66.3,66.578,66.3,66.48,18800,24.523018290063,24.6258448222597,24.523018290063,24.5895966202623,50827.3486263749,0.0,1.0
2014-02-26,66.35,66.57,66.1901,66.38,12800,24.5415122706739,24.6228857853619,24.4823685206803,24.5526086590405,34605.8543839148,0.0,1.0
2014-02-27,66.54,66.6899,66.2701,66.37,140300,24.6117893969954,24.6672343508669,24.5119588896577,24.5489098629183,379312.607036191,0.0,1.0
2014-02-28,66.93,67.1334,66.649,66.74,14200,24.7560424457605,24.8312759588856,24.6521062747272,24.685765319439,38390.8697071554,0.0,1.0
2014-03-03,66.37,66.734,66.11,66.36,13500,24.5489098629183,24.6835460417657,24.4527411637416,24.5452110667961,36498.3620455351,0.0,1.0
2014-03-04,67.41,67.51,67.15,67.15,20400,24.9335846596252,24.970572620847,24.8374159604485,24.8374159604485,55153.0804243641,0.0,1.0
2014-03-05,67.32,67.4,67.2401,67.4,9100,24.9002954945255,24.929885863503,24.8707421135093,24.929885863503,24602.5996010644,0.0,1.0
2014-03-06,67.5156,67.5722,67.3876,67.55,30500,24.9726439466754,24.993579132727,24.9252993563115,24.9853678053357,82459.262399172,0.0,1.0
2014-03-07,67.4107,67.6,67.2934,67.59,9500,24.9338435753537,25.0038617859466,24.8904566968405,25.0001629898244,25684.0325505618,0.0,1.0
2014-03-10,67.3301,67.5,67.17,67.46,47300,24.904031278609,24.9668738247248,24.8448135526928,24.9520786402361,127879.44627806,0.0,1.0
2014-03-11,67.11,67.6089,67.11,67.57,10300,24.8226207759597,25.0071537144954,24.8226207759597,24.9927653975801,27846.8984495565,0.0,1.0
2014-03-12,67.195,67.2653,66.8,66.99,10800,24.8540605429983,24.8800630797372,24.7079580961721,24.7782352224936,29198.6896364281,0.0,1.0
2014-03-13,66.7344,67.5299,66.594,67.38,19400,24.6836939936106,24.9779332251301,24.6317628960552,24.9224882712586,52449.4980506208,0.0,1.0
2014-03-14,66.69,66.95,66.45,66.63,16900,24.6672713388281,24.7634400380048,24.5785002318958,24.645078562095,45690.5421162625,0.0,1.0
2014-03-17,67.2,67.2592,66.95,66.95,7900,24.8559099410594,24.8778068141027,24.7634400380048,24.7634400380048,21358.3007525724,0.0,1.0
2014-03-18,67.65,67.71,67.31,67.31,14400,25.0223557665575,25.0445485432906,24.8965966984034,24.8965966984034,38931.5861819042,0.0,1.0
2014-03-19,67.18,67.7099,66.9,67.54,7900,24.848512348815,25.0445115553294,24.7449460573939,24.9816690092135,21358.3007525724,0.0,1.0
2014-03-20,67.4,67.59,66.87,66.91,12700,24.929885863503,25.0001629898244,24.7338496690274,24.7486448535161,34335.4961465404,0.0,1.0
2014-03-21,67.46,68.1179,67.46,67.999,16500,24.9520786402361,25.1954224371144,24.9520786402361,25.1514437512217,44609.1091667651,0.0,1.0
2014-03-24,67.39,67.6101,67.05,67.5,11900,24.9761208150303,25.0576944044558,24.8501098181893,25.0168890787141,32108.3088098053,0.135,1.0
2014-03-25,67.7499,67.75,67.3301,67.71,10500,25.1095071613922,25.1095442234501,24.9539206423515,25.0947194002923,28330.8607145341,0.0,1.0
2014-03-26,67.33,68.01,67.33,68.01,13300,24.9538835802936,25.2059055739755,24.9538835802936,25.2059055739755,35885.7569050767,0.0,1.0
2014-03-27,67.24,67.57,67.1513,67.43,141600,24.9205277281887,25.0428325192402,24.8876536828364,24.990945638188,382061.893064575,0.0,1.0
2014-03-28,67.628,67.91,67.52,67.55,21500,25.0643285128189,25.1688435160811,25.024301490293,25.0354201076613,58010.8100345224,0.0,1.0
2014-03-31,68.27,68.38,68.03,68.13,21300,25.3022669245009,25.3430351881847,25.2133179855544,25.2503800434488,57471.1745923408,0.0,1.0
2014-04-01,68.5247,68.56,68.3,68.33,34600,25.3966639859579,25.4097468923946,25.3133855418692,25.3245041592375,93356.9314974174,0.0,1.0
2014-04-02,68.82,68.82,68.5567,68.68,12500,25.5061082429201,25.5061082429201,25.4085238444841,25.4542213618679,33727.2151363501,0.0,1.0
2014-04-03,68.88,68.971,68.646,68.9031,11400,25.5283454776567,25.5620719503406,25.4416202621838,25.5369068130303,30759.2202043514,0.0,1.0
2014-04-04,68.32,69.22,68.32,69.21,13500,25.3207979534481,25.6543564744976,25.3207979534481,25.6506502687082,36425.3923472582,0.0,1.0
2014-04-07,67.68,68.32,67.68,68.22,17200,25.083600782924,25.3207979534481,25.083600782924,25.2837358955537,46408.6480276179,0.0,1.0
2014-04-08,68.06,68.06,67.6614,67.68,15200,25.2244366029227,25.2244366029227,25.0767072401556,25.083600782924,41012.2936058018,0.0,1.0
2014-04-09,68.4052,68.49,67.98,68.22,41900,25.3523748267741,25.3838034518686,25.1947869566072,25.2837358955537,113053.625137046,0.0,1.0
2014-04-10,67.39,68.62,67.295,68.54,16800,24.9761208150303,25.4319841271313,24.9409118600306,25.4023344808158,45329.3771432546,0.0,1.0
2014-04-11,67.0,67.36,66.87,67.17,18100,24.8315787892421,24.9650021976619,24.7833981139794,24.8945842876626,48837.0075174352,0.0,1.0
2014-04-14,67.339,67.419,66.93,67.19,16300,24.9572191655041,24.9868688118196,24.8056353487161,24.9019966992415,43980.2885378007,0.0,1.0
2014-04-15,67.6904,67.776,67.09,67.31,11700,25.087455236945,25.1191803585026,24.8649346413471,24.9464711687148,31568.6733676238,0.0,1.0
2014-04-16,68.3539,68.366,67.958,68.05,13000,25.3333619910743,25.3378465000795,25.1866333038704,25.2207303971332,35076.3037418042,0.0,1.0
2014-04-17,68.38,68.591,68.22,68.22,10300,25.3430351881847,25.4212361303419,25.2837358955537,25.2837358955537,27791.2252723526,0.0,1.0
2014-04-21,68.5,68.5593,68.3304,68.4,17000,25.4375434358154,25.4595645500599,25.3745623063744,25.4004083359091,45778.7916092721,0.135,1.0
2014-04-22,68.7991,68.94,68.6,68.6,11600,25.5486145196352,25.6009378754032,25.4746785357217,25.4746785357217,31237.2930980915,0.0,1.0
2014-04-23,68.61,68.73,68.56,68.68,11100,25.4783920457124,25.5229541655999,25.4598244957592,25.5043866156468,29890.8580507599,0.0,1.0
2014-04-24,68.64,68.91,68.61,68.91,128500,25.4895325756843,25.5897973454313,25.4783920457124,25.5897973454313,346033.807164203,0.0,1.0
2014-04-25,68.49,68.69,68.25,68.69,16700,25.4338299258248,25.5081001256374,25.3447056860497,25.5081001256374,44970.9305808731,0.0,1.0
2014-04-28,68.9416,68.98,68.33,68.82,16500,25.6015320370017,25.6157919153657,25.3744137659747,25.5563757555156,44432.3565619404,0.0,1.0
2014-04-29,69.034,69.22,68.98,68.98,10100,25.6358448693151,25.7049161551408,25.6157919153657,25.6157919153657,27197.9879560969,0.0,1.0
2014-04-30,69.26,69.3,68.8942,69.03,23500,25.7197701951033,25.7346242350658,25.5839299996461,25.6343594653188,63282.4472245819,0.0,1.0
2014-05-01,69.18,69.2699,68.94,69.26,49300,25.6900621151783,25.723446569994,25.6009378754032,25.7197701951033,132758.495666889,0.0,1.0
2014-05-02,69.0546,69.4299,69.01,69.17,14100,25.6434946998958,25.7828627298441,25.6269324453376,25.6863486051876,37969.4683347491,0.0,1.0
2014-05-05,69.139,69.19,68.55,68.84,13900,25.6748367242167,25.6937756251689,25.4561109857686,25.5638027754969,37430.8943158165,0.0,1.0
2014-05-06,68.68,69.02,68.65,69.0,21400,25.5043866156468,25.6306459553282,25.4932460856749,25.6232189353469,57627.4200257894,0.0,1.0
2014-05-07,69.17,69.17,68.7576,68.91,8600,25.6863486051876,25.6863486051876,25.5332034531741,25.5897973454313,23158.6828141024,0.0,1.0
2014-05-08,69.15,69.506,68.8901,69.01,9400,25.6789215852064,25.8111225408728,25.5824074605499,25.6269324453376,25312.9788898327,0.0,1.0
2014-05-09,69.0691,69.2096,68.8901,69.12,11400,25.6488792893822,25.7010541047505,25.5824074605499,25.6677810552345,30698.7190791589,0.0,1.0
2014-05-12,69.68,69.68,69.49,69.49,7300,25.8757376147098,25.8757376147098,25.8051809248878,25.8051809248878,19657.9516910403,0.0,1.0
2014-05-13,69.65,69.81,69.56,69.56,16900,25.8645970847379,25.924013244588,25.8311754948222,25.8311754948222,45509.5045998057,0.0,1.0
2014-05-14,69.34,69.66,69.32,69.66,13300,25.7494782750284,25.8683105947285,25.7420512550471,25.8683105947285,35815.1722590186,0.0,1.0
2014-05-15,68.92,69.33,68.69,69.33,19500,25.5935108554219,25.7457647650377,25.5081001256374,25.7457647650377,52510.9668459296,0.0,1.0
2014-05-16,69.1253,69.1253,68.76,68.98,12000,25.6697492155295,25.6697492155295,25.5340946955718,25.6157919153657,32314.4411359567,0.0,1.0
2014-05-19,69.34,69.34,69.03,69.03,10200,25.7494782750284,25.7494782750284,25.6343594653188,25.6343594653188,27467.2749655632,0.0,1.0
2014-05-20,68.81,69.3,68.6497,69.3,35200,25.552662245525,25.7346242350658,25.4931346803752,25.7346242350658,94789.0273321396,0.0,1.0
2014-05-21,69.26,69.27,68.99,69.02,41800,25.7197701951033,25.7234837050939,25.6195054253563,25.6306459553282,112561.969956916,0.0,1.0
2014-05-22,69.27,69.51,69.27,69.34,11400,25.7234837050939,25.8126079448691,25.7234837050939,25.7494782750284,30698.7190791589,0.0,1.0
2014-05-23,69.414,69.51,69.2812,69.33,10000,25.8270906338325,25.8628096631472,25.7776793099472,25.7958364831822,26876.4302507501,0.135,1.0
2014-05-27,69.7401,69.8099,69.63,69.72,9400,25.9484237115358,25.9743944224333,25.9074584497905,25.940945039773,25263.844435705,0.0,1.0
2014-05-28,69.84,69.916,69.68,69.83,19600,25.9855938264163,26.0138713912904,25.9260621108919,25.9818730941961,52677.8032914702,0.0,1.0
2014-05-29,69.84,70.11,69.7745,69.92,62200,25.9855938264163,26.0860535963638,25.9612230303735,26.0153596841786,167171.396159666,0.0,1.0
2014-05-30,70.294,70.3099,70.0406,70.08,28400,26.1545150692169,26.1604310334472,26.0602317147551,26.074891399703,76329.0619121302,0.0,1.0
2014-06-02,70.34,70.43,70.1659,70.43,27400,26.1716304374302,26.2051170274127,26.1068524894752,26.2051170274127,73641.4188870552,0.0,1.0
2014-06-03,70.32,70.349,70.1401,70.24,35600,26.1641889729896,26.1749790964284,26.0972530003469,26.1344231152274,95680.0916926704,0.0,1.0
2014-06-04,70.45,70.45,70.11,70.23,48800,26.2125584918532,26.2125584918532,26.0860535963638,26.1307023830072,131156.979623661,0.0,1.0
2014-06-05,70.8401,70.932,70.424,70.54,35300,26.3577042557663,26.3918977848706,26.2028845880805,26.2460450818357,94873.7987851476,0.0,1.0
2014-06-06,71.1056,71.23,71.004,71.09,14900,26.4564896962146,26.5027756050349,26.4186870568566,26.450685353951,40045.8810736176,0.0,1.0
2014-06-09,71.22,71.37,71.121,71.16,17000,26.4990548728146,26.5548658561188,26.4622196238338,26.4767304794929,45689.9314262751,0.0,1.0
2014-06-10,71.21,71.21,70.995,71.21,33900,26.4953341405943,26.4953341405943,26.4153383978584,26.4953341405943,91111.0985500428,0.0,1.0
2014-06-11,70.904,71.08,70.795,71.04,91600,26.3814797346538,26.4469646217307,26.3409237534528,26.4320816928496,246188.101096871,0.0,1.0
2014-06-12,70.3601,71.3,70.3601,71.3,11800,26.179109109193,26.5288207305768,26.179109109193,26.5288207305768,31714.187695885,0.0,1.0
2014-06-13,70.73,70.86,70.41,70.66,15800,26.316738994021,26.3651085128846,26.1976755629721,26.2906938684791,42464.7597961851,0.0,1.0
2014-06-16,70.8199,71.024,70.66,70.74,47000,26.3501883766813,26.4261285212972,26.2906938684791,26.3204597262413,126319.222178525,0.0,1.0
2014-06-17,71.12,71.12,70.69,70.69,20900,26.4618475506118,26.4618475506118,26.3018560651399,26.3018560651399,56171.7392240677,0.0,1.0
2014-06-18,71.58,71.615,70.96,71.07,31300,26.6330012327446,26.6460237955155,26.4023158350874,26.4432438895104,84123.2266848476,0.0,1.0
2014-06-19,71.75,71.75,71.5453,71.63,12200,26.6962536804893,26.6962536804893,26.6200902919402,26.651604893846,32789.2449059151,0.0,1.0
2014-06-20,71.78,71.95,71.78,71.94,19900,26.7074158771501,26.7706683248948,26.7074158771501,26.7669475926746,53484.0961989927,0.0,1.0
2014-06-23,71.67,71.93,71.51,71.85,10900,26.7222988060312,26.819240311397,26.6626424950369,26.7894121558999,29234.1241174836,0.15,1.0
2014-06-24,71.31,71.8599,71.2601,71.61,15300,26.5880721062939,26.7931033901426,26.5694667943026,26.6999276894083,41035.054953899,0.0,1.0
2014-06-25,71.5,71.52,71.0027,71.14,15100,26.6589139755997,26.666371014474,26.4734947039904,26.5246872758624,40498.6490067892,0.0,1.0
2014-06-26,71.25,71.5,71.0,71.5,112500,26.5657009896711,26.6589139755997,26.4724880037424,26.6589139755997,301728.345249257,0.0,1.0
2014-06-27,71.56,71.56,71.13,71.17,13000,26.6812850922226,26.6812850922226,26.5209587564253,26.5358728341739,34866.3865621364,0.0,1.0
2014-06-30,71.54,71.58,71.42,71.43,11700,26.6738280533483,26.6887421310969,26.6290858201026,26.6328143395397,31379.7479059228,0.0,1.0
2014-07-01,71.82,72.056,71.555,71.555,20200,26.7782265975884,26.8662196563051,26.679420832504,26.679420832504,54177.0006580889,0.0,1.0
2014-07-02,71.76,71.94,71.76,71.94,7700,26.7558554809656,26.8229688308342,26.7558554809656,26.8229688308342,20651.6289637269,0.0,1.0
2014-07-03,72.148,72.148,71.9312,72.036,9400,26.9005220351268,26.9005220351268,26.8196877337295,26.8587626174308,25211.0795141602,0.0,1.0
2014-07-07,72.02,72.12,71.8701,72.04,12000,26.8527969863314,26.8900821807028,26.7969064799685,26.8602540252057,32184.3568265874,0.0,1.0
2014-07-08,71.66,71.91,71.6,71.91,38000,26.7185702865941,26.8117832725228,26.6961991699712,26.8117832725228,101917.12995086,0.0,1.0
2014-07-09,71.92,71.96,71.68,71.81,16900,26.8155117919599,26.8304258697085,26.7260273254684,26.7744980781513,45326.3025307773,0.0,1.0
2014-07-10,71.72,71.843,71.3,71.47,21100,26.740941403217,26.7868021922939,26.5843435868568,26.6477284172883,56590.8274200828,0.0,1.0
2014-07-11,71.7592,71.8,71.47,71.72,12800,26.7555571994106,26.7707695587141,26.6477284172883,26.740941403217,34329.9806150266,0.0,1.0
2014-07-14,71.95,73.03,71.95,72.03,14600,26.8266973502713,27.2293774494832,26.8266973502713,26.8565255057685,39157.6341390147,0.0,1.0
2014-07-15,71.8722,72.0888,71.679,72.04,8400,26.7976894690503,26.8784492000589,26.7256544735247,26.8602540252057,22529.0497786112,0.0,1.0
2014-07-16,72.19,72.29,71.99,72.27,8000,26.9161818167629,26.9534670111343,26.8416114280199,26.94600997226,21456.2378843916,0.0,1.0
2014-07-17,71.56,72.29,71.472,72.16,9200,26.6812850922226,26.9534670111343,26.6484741211757,26.9049962584514,24674.6735670504,0.0,1.0
2014-07-18,72.04,72.22,71.697,71.77,10700,26.8602540252057,26.9273673750743,26.7323658085115,26.7595840004027,28697.7181703737,0.0,1.0
2014-07-21,71.87,71.919,71.5788,71.73,10400,26.8453399474571,26.8636427394068,26.7365690695845,26.7930462561722,27842.7466913415,0.13,1.0
2014-07-22,72.08,72.2,71.95,71.95,13500,26.9237804843844,26.9686036483428,26.8752220567627,26.8752220567627,36142.0269551068,0.0,1.0
2014-07-23,72.2,72.299,72.0,72.23,256400,26.9686036483428,27.0055827586086,26.8938983750787,26.9798094393325,686430.793428845,0.0,1.0
2014-07-24,72.25,72.35,72.11,72.11,81200,26.9872799666589,27.0246326032909,26.934986275374,26.934986275374,217387.599167013,0.0,1.0
2014-07-25,71.87,72.2199,71.8174,71.96,16300,26.8453399474571,26.9760368230326,26.8256924605886,26.8789573204259,43638.1510643141,0.0,1.0
2014-07-28,72.009,72.02,71.6,71.8,25200,26.8972601123756,26.9013689024051,26.7444878285505,26.8191931018146,67465.1169828662,0.0,1.0
2014-07-29,71.66,72.27,71.66,72.27,9100,26.7668994105298,26.9947504939853,26.7668994105298,26.9947504939853,24362.4033549238,0.0,1.0
2014-07-30,71.5301,71.94,71.37,71.83,26500,26.7183783355447,26.8714867930995,26.6585767642968,26.8303988928042,70945.4603192839,0.0,1.0
2014-07-31,70.2,71.04,70.2,71.03,31800,26.2215509157018,26.535313063411,26.2215509157018,26.5315777997478,85134.5523831405,0.0,1.0
2014-08-01,70.05,70.308,69.6886,69.97,50000,26.1655219607537,26.2618917632644,26.0305295319654,26.135639851448,133859.359092988,0.0,1.0
2014-08-04,70.32,70.482,69.74,70.15,40700,26.2663740796602,26.3268853510042,26.0497287871943,26.2028745973857,108961.518301693,0.0,1.0
2014-08-05,69.82,70.2555,69.55,70.22,12800,26.0796108965,26.2422816290326,25.9787587775934,26.2290214430282,34267.995927805,0.0,1.0
2014-08-06,69.7867,69.99,69.3,69.41,19900,26.0671724685015,26.1431103787745,25.8853771860133,25.9264650863085,53276.0249190093,0.0,1.0
2014-08-07,69.4564,70.0599,69.3641,69.93,21500,25.9437967097058,26.1692198717803,25.9093202260944,26.1206987967952,57559.524409985,0.0,1.0
2014-08-08,70.26,70.28,69.49,69.53,13500,26.243962497681,26.2514330250074,25.9563471956142,25.971288250267,36142.0269551068,0.0,1.0
2014-08-11,70.4988,70.77,70.4988,70.5,21200,26.3331605939584,26.4344609445045,26.3331605939584,26.3336088255979,56756.3682554269,0.0,1.0
2014-08-12,70.404,70.58,70.25,70.5,16100,26.2977502944312,26.3634909349036,26.2402272340178,26.3336088255979,43102.7136279422,0.0,1.0
2014-08-13,70.83,70.9,70.52,70.61,13100,26.4568725264837,26.4830193721262,26.3410793529243,26.3746967258932,35071.1520823629,0.0,1.0
2014-08-14,71.146,71.146,70.9,71.0,11400,26.574906858241,26.574906858241,26.4830193721262,26.5203720087582,30519.9338732013,0.0,1.0
2014-08-15,71.16,71.43,70.656,71.41,16300,26.5801362273695,26.680988346276,26.3918789387439,26.6735178189496,43638.1510643142,0.0,1.0
2014-08-18,71.5596,71.66,71.38,71.38,27500,26.7293973633512,26.7668994105298,26.66231202796,26.66231202796,73622.6475011435,0.0,1.0
2014-08-19,71.99,72.0122,71.6301,71.89,43400,26.8901631114155,26.8984553967479,26.7557309721768,26.8528104747835,116189.923692714,0.0,1.0
2014-08-20,72.1,72.21,71.888,71.93,12400,26.9312510117108,26.9723389120061,26.8520634220508,26.8677515294363,33197.1210550611,0.0,1.0
2014-08-21,72.39,72.4399,72.24,72.24,23400,27.0395736579437,27.0582126236231,26.9835447029957,26.9835447029957,62646.1800555186,0.0,1.0
2014-08-22,72.18,72.3499,72.11,72.21,8800,26.9611331210164,27.0245952506543,26.934986275374,26.9723389120061,23559.247200366,0.0,1.0
2014-08-25,72.3028,72.4899,72.19,72.4,12000,27.0592958500855,27.1293179550877,27.0170804922862,27.095672913721,32064.1603095248,0.14,1.0
2014-08-26,72.3599,72.53,72.3,72.45,17700,27.0806655037232,27.1443253650854,27.058247951133,27.114385395015,47294.6364565491,0.0,1.0
2014-08-27,72.3934,72.45,72.29,72.45,10200,27.0932028661902,27.114385395015,27.0545054548742,27.114385395015,27254.5362630961,0.0,1.0
2014-08-28,72.373,72.46,72.14,72.3,63300,27.0855681738223,27.1181278912738,26.9983680109922,27.058247951133,169138.445632743,0.0,1.0
2014-08-29,72.6162,72.6162,72.3304,72.58,7000,27.1765856828363,27.1765856828363,27.0696251397598,27.1630378463794,18704.0935138895,0.0,1.0
2014-09-02,72.49,72.762,72.23,72.71,70300,27.1293553800502,27.2311512782896,27.0320504773214,27.2116902977439,187842.539146633,0.0,1.0
2014-09-03,72.39,72.77,72.39,72.77,11400,27.0919304174622,27.2341452752967,27.0919304174622,27.2341452752967,30460.9522940486,0.0,1.0
2014-09-04,72.26,72.753,72.26,72.61,37900,27.0432779660978,27.2277830316567,27.0432779660978,27.1742653351559,101269.306310916,0.0,1.0
2014-09-05,72.7701,72.85,72.272,72.46,50600,27.2341827002593,27.2640852453671,27.0477689616084,27.1181278912738,135203.875971829,0.0,1.0
2014-09-08,72.58,72.77,72.41,72.77,10200,27.1630378463794,27.2341452752967,27.0994154099798,27.2341452752967,27254.5362630961,0.0,1.0
2014-09-09,72.18,72.54,72.0,72.54,65500,27.0133379960274,27.1480678613442,26.945973063369,27.1480678613442,175016.875022823,0.0,1.0
2014-09-10,72.19,72.33,71.8283,71.8283,12800,27.0170804922862,27.0694754399094,26.8817144026054,26.8817144026054,34201.7709968265,0.0,1.0
2014-09-11,72.46,72.46,71.98,72.1,57100,27.1181278912738,27.1181278912738,26.9384880708514,26.983398025957,152571.962806156,0.0,1.0
2014-09-12,71.92,72.3,71.69,72.3,45000,26.9160330932986,27.058247951133,26.8299556793461,27.058247951133,120240.601160718,0.0,1.0
2014-09-15,71.96,72.02,71.75,71.97,15200,26.9310030783338,26.9534580558866,26.8524106568989,26.9347455745926,40614.6030587314,0.0,1.0
2014-09-16,72.46,72.553,71.93,71.93,8800,27.1181278912738,27.1529331064807,26.9197755895574,26.9197755895574,23513.7175603182,0.0,1.0
2014-09-17,72.5491,72.8399,72.41,72.56,8600,27.1514735329398,27.2603053241457,27.0994154099798,27.1555528538618,22979.3148884927,0.0,1.0
2014-09-18,72.67,72.8199,72.52,72.6747,49500,27.1967203127087,27.2528203316281,27.1405828688266,27.1984792859503,132264.66127679,0.0,1.0
2014-09-19,72.8853,73.0599,72.69,73.01,38600,27.2772962571606,27.3426402418393,27.2042053052263,27.3239651855079,103139.715662305,0.0,1.0
2014-09-22,72.1599,72.47,72.015,72.47,8215,27.0619530224292,27.1782490765016,27.0076115253796,27.1782490765016,21905.0553376058,0.15,1.0
2014-09-23,71.66,72.08,71.61,71.99,54129,26.874476732746,27.031988318397,26.8557253535018,26.9982358357575,144333.382881225,0.0,1.0
2014-09-24,72.1,72.15,71.52,71.68,20631,27.0394888700947,27.0582402493389,26.8219728708623,26.8819772844437,55011.9533378143,0.0,1.0
2014-09-25,71.0,71.94,71.0,71.94,54490,26.626958526723,26.9794844565134,26.626958526723,26.9794844565134,145295.978739639,0.0,1.0
2014-09-26,71.59,71.62,71.02,71.22,10741,26.8482248018042,26.8594756293507,26.6344590784206,26.7094645953973,28640.5598759858,0.0,1.0
2014-09-29,71.48,71.53,70.81,71.01,20499,26.806971767467,26.8257231467112,26.5557032855951,26.6307088025718,54659.9792289203,0.0,1.0
2014-09-30,71.3913,71.689,71.1512,71.21,13437,26.7737068206878,26.8853525327076,26.6836626975573,26.7057143195485,35829.364403093,0.0,1.0
2014-10-01,70.57,71.15,70.4,71.15,45413,26.4656966652231,26.6832126644555,26.4019419757929,26.6832126644555,121092.425812135,0.0,1.0
2014-10-02,70.472,70.55,69.8421,70.37,28841,26.4289439619045,26.4581961135254,26.1927140861864,26.3906911482464,76903.6763228105,0.0,1.0
2014-10-03,71.17,71.17,70.7,70.82,11187,26.6907132161531,26.6907132161531,26.5144502512579,26.5594535614439,29829.805728764,0.0,1.0
2014-10-06,71.08,71.48,70.81,71.44,20285,26.6569607335136,26.806971767467,26.5557032855951,26.7919706640717,54089.3545372287,0.0,1.0
2014-10-07,70.24,70.87,70.24,70.72,22795,26.3419375622115,26.5782049406881,26.3419375622115,26.5219508029556,60782.195547258,0.0,1.0
2014-10-08,71.29,71.3983,69.936,70.17,20604,26.7357165263391,26.776332013782,26.227929176407,26.3156856312697,54939.9586337225,0.0,1.0
2014-10-09,70.09,71.37,70.04,71.06,53303,26.285683424479,26.7657187331298,26.2669320452349,26.649460181816,142130.878230116,0.0,1.0
2014-10-10,69.5247,70.2215,69.5247,69.97,21274,26.0736803307444,26.3349995518912,26.0736803307444,26.240680114293,56726.4938834115,0.0,1.0
2014-10-13,68.5799,69.768,68.54,69.52,46277,25.7193542685466,26.1649245421466,25.7043906679097,26.0719177010955,123396.256343077,0.0,1.0
2014-10-14,68.65,69.31,68.5,68.79,28235,25.7456437022469,25.99316190827,25.6893895645144,25.7981475641306,75287.7951865246,0.0,1.0
2014-10-15,68.15,68.28,66.71,67.98,110466,25.5581299098052,25.60688349584,25.0180901875731,25.494375220375,294554.332674858,0.0,1.0
2014-10-16,68.22,68.5557,66.75,67.18,42247,25.584381840747,25.7102786009924,25.0330912909684,25.1943531524683,112650.380139724,0.0,1.0
2014-10-17,69.03,69.238,68.53,68.82,37985,25.8881541845026,25.9661599221584,25.7006403920609,25.8093983916771,101285.882775284,0.0,1.0
2014-10-20,69.5599,69.56,68.6,68.81,16873,26.0868813017323,26.0869188044908,25.7268923230027,25.8056481158283,44991.3571164239,0.0,1.0
2014-10-21,70.684,70.77,69.933,70.0,24303,26.5084498098998,26.5407021821998,26.2268040936523,26.2519309418395,64803.2330943193,0.0,1.0
2014-10-22,70.4,71.1,70.36,70.88,69710,26.4019419757929,26.6644612852113,26.3869408723976,26.5819552165369,185879.660083323,0.0,1.0
2014-10-23,71.0,71.4,70.86,71.07,17985,26.626958526723,26.7769695606763,26.5744546648393,26.6532104576648,47956.4723368033,0.0,1.0
2014-10-24,71.51,71.52,71.0,71.13,44447,26.8182225950135,26.8219728708623,26.626958526723,26.6757121127578,118516.615287957,0.0,1.0
2014-10-27,71.36,71.4,71.07,71.21,12989,26.8148885997839,26.8299193669362,26.7059155379294,26.7585232229626,34566.4326201031,0.14111,1.0
2014-10-28,71.94,72.08,71.52,71.55,17854,27.0328347234929,27.0854424085261,26.8750116683933,26.8862847437575,47513.2102547787,0.0,1.0
2014-10-29,72.0,72.3,71.6023,72.12,20745,27.0553808742214,27.168111627864,26.9059374718092,27.1004731756784,55206.7630074708,0.0,1.0
2014-10-30,72.352,72.6448,71.8,71.91,80786,27.187651625162,27.2976768407172,26.9802270384597,27.0215616481286,214988.361355582,0.0,1.0
2014-10-31,73.25,73.25,72.82,73.24,17101,27.5250923477322,27.5250923477322,27.3635116008445,27.5213346559441,45509.3205201619,0.0,1.0
2014-11-03,73.26,73.5681,73.14,73.34,23501,27.5288500395203,27.6446245235112,27.4837577380632,27.558911573825,62541.0526603312,0.0,1.0
2014-11-04,73.16,73.41,72.891,73.27,24798,27.4912731216394,27.5852154163416,27.3901912125399,27.5326077313084,65992.6396268625,0.0,1.0
2014-11-05,73.72,74.0,73.3599,73.7,64319,27.7017038617722,27.8069192318387,27.5663893804833,27.6941884781961,171166.246800555,0.0,1.0
2014-11-06,73.77,73.8,73.3901,73.75,19438,27.7204923207127,27.7317653960769,27.5777376096833,27.7129769371365,51728.5639594706,0.0,1.0
2014-11-07,73.94,74.0,73.72,73.72,25515,27.7843730811101,27.8069192318387,27.7017038617722,27.7017038617722,67900.7258681909,0.0,1.0
2014-11-10,74.15,74.2,73.86,73.86,12713,27.86328460866,27.8820730676004,27.7543115468055,27.7543115468055,33831.9391715582,0.0,1.0
2014-11-11,74.12,74.2699,74.02,74.24,55408,27.8520115332957,27.9083393331991,27.8144346154148,27.8971038347527,147452.221003516,0.0,1.0
2014-11-12,74.01,74.21,73.92,73.99,17591,27.8106769236268,27.8858307593885,27.776857697534,27.8031615400506,46813.3125121435,0.0,1.0
2014-11-13,74.16,74.48,73.97,74.22,14636,27.867042300448,27.9872884376668,27.7956461564744,27.8895884511766,38949.4424380499,0.0,1.0
2014-11-14,74.22,74.32,74.08,74.24,12808,27.8895884511766,27.9271653690574,27.8369807661434,27.8971038347527,34084.7539455139,0.0,1.0
2014-11-17,74.43,74.47,74.01,74.19,14401,27.9684999787264,27.9835307458787,27.8106769236268,27.8783153758123,38324.0585235279,0.0,1.0
2014-11-18,74.75,74.84,74.47,74.47,27464,28.0887461159451,28.1225653420379,27.9835307458787,27.9835307458787,73087.4205465019,0.0,1.0
2014-11-19,74.47,74.71,74.16,74.71,32686,27.9835307458787,28.0737153487928,27.867042300448,28.0737153487928,86984.2494896213,0.0,1.0
2014-11-20,74.7,74.7,74.38,74.38,12740,28.0699576570047,28.0699576570047,27.9497115197859,27.9497115197859,33903.7917915246,0.0,1.0
2014-11-21,74.83,75.42,74.63,75.42,13293,28.1902037942235,28.4124705353513,28.1148591362141,28.4124705353513,35285.8460073931,0.19,1.0
2014-11-24,74.94,75.0699,74.82,75.02,16603,28.2316433561287,28.2805797115058,28.186436561323,28.2617812193324,44072.1358053673,0.0,1.0
2014-11-25,74.9599,75.11,74.84,75.11,9298,28.2391401496006,28.2956863154367,28.1939710271239,28.2956863154367,24681.2454808351,0.0,1.0
2014-11-26,75.18,75.19,74.9701,75.08,76446,28.32205694574,28.3258241786404,28.2429827271591,28.2843846167352,202923.477309951,0.0,1.0
2014-11-28,74.97,75.39,74.97,75.15,11295,28.2429450548301,28.4011688366498,28.2429450548301,28.3107552470385,29982.2185100057,0.0,1.0
2014-12-01,74.64,74.9,74.58,74.9,56156,28.1186263691145,28.2165744245268,28.0960229717117,28.2165744245268,149064.317188834,0.0,1.0
2014-12-02,75.12,75.2209,74.58,74.58,17347,28.2994535483371,28.3374649283029,28.0960229717117,28.0960229717117,46047.060158749,0.0,1.0
2014-12-03,75.4,75.43,75.106,75.14,23762,28.4049360695503,28.4162377682517,28.2941794222765,28.3069880141381,63075.4737702307,0.0,1.0
2014-12-04,75.13,75.34,74.88,75.23,61476,28.3032207812376,28.3823326721475,28.2090399587258,28.3408931102423,163186.088102799,0.0,1.0
2014-12-05,75.0301,75.44,75.0301,75.34,53108,28.2655861245619,28.4200050011522,28.2655861245619,28.3823326721475,140973.49806369,0.0,1.0
2014-12-08,74.731,75.3,74.54,75.11,27354,28.1529081885088,28.3672637405456,28.0809540401098,28.2956863154367,72610.3236053737,0.0,1.0
2014-12-09,74.68,74.68,73.86,74.07,19263,28.1336953007164,28.1336953007164,27.8247822028778,27.9038940937877,51133.0212623497,0.0,1.0
2014-12-10,73.64,74.56,73.5,74.56,12542,27.7419030790674,28.0884885059108,27.6891618184608,28.0884885059108,33292.3403764933,0.0,1.0
2014-12-11,73.7,74.62,73.7,74.05,6880,27.7645064764703,28.1110919033136,27.7645064764703,27.8963596279867,18262.7413323452,0.0,1.0
2014-12-12,72.71,73.7,72.71,73.42,15748,27.3915504193236,27.7645064764703,27.3915504193236,27.6590239552571,41802.5654799089,0.0,1.0
2014-12-15,72.2,73.25,72.09,73.09,45008,27.1994215413996,27.5949809959491,27.1579819794945,27.5347052695415,119472.305506714,0.0,1.0
2014-12-16,71.93,73.157,71.7,71.92,14409,27.0977062530869,27.5599457299747,27.0110598963761,27.0939390201865,38248.2325374655,0.0,1.0
2014-12-17,73.03,73.3,71.82,71.82,29367,27.5121018721387,27.6138171604514,27.0562666911817,27.0562666911817,77953.7681260149,0.0,1.0
2014-12-18,74.95,74.95,73.77,74.0,75656,28.2354105890291,28.2354105890291,27.7908771067736,27.8775234634844,200826.447418592,0.0,1.0
2014-12-19,74.7,75.1092,74.6,74.86,66418,28.2278233819676,28.3824529044294,28.1900351311216,28.2882845833212,175763.626293958,0.22986,1.0
2014-12-22,75.19,75.23,74.85,74.96,70975,28.412985811113,28.4281011114514,28.2845057582366,28.3260728341672,187822.93017275,0.0,1.0
2014-12-23,75.57,75.7199,75.33,75.49,71186,28.5565811643278,28.613225752346,28.4658893622974,28.526350563651,188381.304787282,0.0,1.0
2014-12-24,75.53,75.7,75.51,75.64,87531,28.5414658639894,28.6057058904276,28.5339082138202,28.58303293992,231635.489974652,0.0,1.0
2014-12-26,75.79,75.92,75.75,75.77,12653,28.6397153161891,28.6888400422889,28.6246000158506,28.6321576660198,33483.9525956435,0.0,1.0
2014-12-29,75.94,75.9891,75.7,75.7,14350,28.6963976924581,28.7149517236235,28.6057058904276,28.6057058904276,37974.7664385904,0.0,1.0
2014-12-30,75.51,75.7241,75.4304,75.56,32704,28.5339082138202,28.6148128588815,28.5038287661468,28.5528023392432,86545.4189273633,0.0,1.0
2014-12-31,74.7545,75.6,74.7352,75.54,23145,28.2484179786786,28.5679176395816,28.2411248462654,28.545244689074,61249.196461406,0.0,1.0
2015-01-02,74.7,75.06,74.26,74.95,23630,28.2278233819676,28.3638610850132,28.0615550782451,28.3222940090826,62532.6641772746,0.0,1.0
2015-01-05,73.5,74.25,73.2601,74.25,35102,27.7743643718155,28.0577762531605,27.6837103580359,28.0577762531605,92891.3067266481,0.0,1.0
2015-01-06,72.97,73.8199,72.5901,73.47,53567,27.5740866423316,27.8952489862719,27.4305290773677,27.7630278965617,141755.701311218,0.0,1.0
2015-01-07,73.8,73.8499,73.221,73.47,93208,27.8877291243535,27.9065854615257,27.6689351519551,27.7630278965617,246658.678063285,0.0,1.0
2015-01-08,75.06,75.1,74.34,74.34,26100,28.3638610850132,28.3789763853516,28.0917856789219,28.0917856789219,69069.0873900495,0.0,1.0
2015-01-09,74.44,75.05,74.2,75.05,20322,28.129573929768,28.3600822599286,28.0388821277375,28.3600822599286,53778.6204574936,0.0,1.0
2015-01-12,73.94,74.39,73.651,74.39,25679,27.9406326755379,28.1106798043449,27.8314246305929,28.1106798043449,67954.9844861717,0.0,1.0
2015-01-13,73.75,74.91,73.278,74.49,29926,27.8688349989305,28.3071787087442,27.6904744549373,28.148468055191,79193.927556882,0.0,1.0
2015-01-14,73.29,73.4866,72.53,73.0,38609,27.6950090450389,27.7693007462021,27.4078183386092,27.5854231175854,102171.969158713,0.0,1.0
2015-01-15,72.802,73.52,72.782,73.52,18124,27.5106023809104,27.7819220219847,27.5030447307411,27.7819220219847,47961.9976956802,0.0,1.0
2015-01-16,73.7,73.73,72.94,72.94,13827,27.8499408735075,27.8612773487613,27.5627501670778,27.5627501670778,36590.7383656021,0.0,1.0
2015-01-20,73.95,74.13,73.3015,74.11,25129,27.9444115006225,28.0124303521453,27.6993546938862,28.0048727019761,66499.5056331247,0.0,1.0
2015-01-21,74.073,74.2492,73.7,73.7,23543,27.9908910491631,28.0574739471538,27.8499408735075,27.8499408735075,62302.4338859745,0.0,1.0
2015-01-22,75.19,75.244,74.206,74.7,44043,28.412985811113,28.4333914665699,28.0411494227883,28.2278233819676,116552.100226818,0.0,1.0
2015-01-23,74.58,75.16,74.58,75.16,21550,28.1824774809524,28.4016493358592,28.1824774809524,28.4016493358592,57028.3077875695,0.0,1.0
2015-01-26,74.93,74.93,74.163,74.6,28803,28.3411881345056,28.3411881345056,28.0510814843099,28.216370410171,76150.963740732,0.07,1.0
2015-01-27,74.05,74.39,73.687,74.11,21526,28.0083408696135,28.1369409492309,27.8710413728455,28.0310350013107,56911.6288401554,0.0,1.0
2015-01-28,73.09,74.569,72.989,74.47,31471,27.6452347624585,28.2046451087942,27.6070329741015,28.1671997914938,83204.7696380438,0.0,1.0
2015-01-29,73.56,73.65,72.67,73.18,70777,27.8230054607531,27.8570466582989,27.4863758405782,27.6792759600043,187124.145425053,0.0,1.0
2015-01-30,72.43,73.35,72.43,73.09,21244,27.3955993137894,27.743575999813,27.3955993137894,27.6452347624585,56166.0616501098,0.0,1.0
2015-02-02,73.38,73.4787,72.03,72.68,25369,27.7549230656615,27.7922549123034,27.2443051024748,27.490158195861,67071.9646959912,0.0,1.0
2015-02-03,74.63,74.63,73.841,73.96,23528,28.2277174760196,28.2277174760196,27.9292896442016,27.9742996720677,62204.6271184233,0.0,1.0
2015-02-04,74.2399,74.72,74.14,74.45,33444,28.0801677964351,28.2617586735654,28.0423820671593,28.1596350809281,88421.0961130799,0.0,1.0
2015-02-05,75.02,75.02,74.49,74.49,32143,28.3752293320514,28.3752293320514,28.1747645020595,28.1747645020595,84981.440388791,0.0,1.0
2015-02-06,74.55,75.25,74.49,74.92,18186,28.1974586337567,28.4622235035573,28.1747645020595,28.3374057792227,48081.1521920965,0.0,1.0
2015-02-09,74.32,74.72,74.25,74.51,22127,28.1104644622508,28.2617586735654,28.0839879752708,28.1823292126253,58500.5858657494,0.0,1.0
2015-02-10,75.16,75.2299,74.41,74.87,21759,28.4281823060115,28.4546209694387,28.1445056597966,28.3184940028084,57527.6471212925,0.0,1.0
2015-02-11,75.09,75.1099,74.59,74.84,35548,28.4017058190314,28.4092327060443,28.2125880548882,28.3071469369598,93983.7676303005,0.0,1.0
2015-02-12,75.73,75.8227,75.369,75.44,75450,28.6437765571348,28.6788389906069,28.5072335314233,28.5340882539317,199478.881166484,0.0,1.0
2015-02-13,75.9431,75.9899,75.66,75.77,24302,28.7243785482126,28.7420799709364,28.6173000701547,28.6589059782662,64250.9711081232,0.0,1.0
2015-02-17,76.04,76.13,75.65,75.67,23360,28.7610295709036,28.7950707684494,28.6135177148719,28.6210824254376,61760.4594307364,0.0,1.0
2015-02-18,76.0674,76.098,75.69,75.69,21762,28.7713932243786,28.7829672315442,28.6286471360033,28.6286471360033,57535.5786871441,0.0,1.0
2015-02-19,75.75,75.97,75.669,75.7,32149,28.6513412677005,28.7345530839235,28.6207041899093,28.6324294912862,84997.3035204942,0.0,1.0
2015-02-20,76.05,76.1199,75.33,75.56,54601,28.7648119261864,28.7912505896137,28.4924823458202,28.5794765173261,144357.142353495,0.0,1.0
2015-02-23,75.81,75.9776,75.6601,75.88,19605,28.7459001497721,28.809451302194,28.6890605450702,28.7724429938624,51703.2008827799,0.19,1.0
2015-02-24,76.04,76.27,75.804,76.01,33751,28.833112351783,28.9203245537939,28.7436250488501,28.8217368471729,89009.677786009,0.0,1.0
2015-02-25,76.04,76.31,75.9401,76.03,23187,28.833112351783,28.9354918932741,28.7952319214313,28.829320516913,61149.8147854638,0.0,1.0
2015-02-26,75.79,76.1389,75.699,75.95,151662,28.738316480032,28.8706135986477,28.7038107827147,28.7989858379527,399969.949109114,0.0,1.0
2015-02-27,75.73,75.99,75.73,75.75,17866,28.7155654708118,28.8141531774328,28.7155654708118,28.7231491405519,47117.0307050112,0.0,1.0
2015-03-02,75.943,75.99,75.634,75.72,51929,28.7963315535436,28.8141531774328,28.6791638560594,28.7117736359417,136949.52913246,0.0,1.0
2015-03-03,75.77,75.92,75.479,75.92,23117,28.730732810292,28.7876103333425,28.6203904155738,28.7876103333425,60965.2075902688,0.0,1.0
2015-03-04,75.32,75.51,75.0701,75.51,14282,28.5601002411402,28.6321451036709,28.4653422877379,28.6321451036709,37665.142311036,0.0,1.0
2015-03-05,75.32,75.44,75.1101,75.39,96778,28.5601002411402,28.6056022595806,28.480509627218,28.5866430852304,255227.359093785,0.0,1.0
2015-03-06,74.156,75.04,74.0,75.04,31667,28.1187306622675,28.453928864779,28.0595780382949,28.453928864779,83513.6578604944,0.0,1.0
2015-03-09,74.57,74.67,74.2107,74.39,15905,28.2757126258872,28.3136309745876,28.1394719990066,28.2074595982265,41945.3919939104,0.0,1.0
2015-03-10,73.39,74.07,73.39,73.93,38148,27.8282761112225,28.0861208823852,27.8282761112225,28.0330351942046,100605.64688989,0.0,1.0
2015-03-11,73.08,73.58,73.06,73.58,19150,27.7107292302512,27.9003209737532,27.7031455605112,27.9003209737532,50503.2541140136,0.0,1.0
2015-03-12,74.13,74.13,73.51,73.51,20140,28.1088718916054,28.1088718916054,27.8737781296629,27.8737781296629,53114.1273031975,0.0,1.0
2015-03-13,73.64,74.09,73.1924,74.09,570201,27.9230719829735,28.0937045521253,27.7533494541905,28.0937045521253,1503760.1043898,0.0,1.0
2015-03-16,74.54,74.55,73.86,73.94,26953,28.2643371212771,28.2681289561471,28.0064923501143,28.0368270290747,71081.6818869454,0.0,1.0
2015-03-17,74.32,74.3911,74.03,74.16,14471,28.1809167541362,28.2078767000622,28.070953542905,28.1202473962155,38163.5817380621,0.0,1.0
2015-03-18,75.34,75.5,73.8501,74.3,23219,28.5676839108802,28.6283532688009,28.002738433593,28.1733330843961,61234.2066461244,0.0,1.0
2015-03-19,74.96,75.18,74.76,75.18,17784,28.4235941858187,28.5070145529596,28.3477574884179,28.5070145529596,46900.7765620688,0.0,1.0
2015-03-20,75.649,75.7757,75.16,75.3,21916,28.6848516083645,28.7328941561679,28.4994308832195,28.5525165714001,57797.8755698548,0.0,1.0
2015-03-23,75.6638,75.76,75.41,75.41,10808,28.7484141362909,28.7849652669493,28.6519829828491,28.6519829828491,28445.8943203991,0.15283,1.0
2015-03-24,74.92,75.54,74.9,75.47,25552,28.4658077851088,28.7013764026578,28.458208797446,28.6747799458377,67251.0632563692,0.0,1.0
2015-03-25,73.99,75.13,73.9395,75.13,44431,28.1124548587854,28.545597155569,28.0932674149367,28.545597155569,116939.260783647,0.0,1.0
2015-03-26,73.67,74.14,73.49,73.74,72586,27.9908710561795,28.1694472662569,27.9224801672137,28.0174675129995,191041.23659701,0.0,1.0
2015-03-27,74.03,74.038,73.6,73.88,20426,28.1276528341111,28.1306924291763,27.9642745993594,28.0706604266396,53759.7925044849,0.0,1.0
2015-03-30,74.89,75.05,74.48,74.48,13879,28.4544093036145,28.5152012049175,28.2986300565257,28.2986300565257,36528.5498957087,0.0,1.0
2015-03-31,74.25,74.73,74.25,74.44,12793,28.2112416984027,28.3936174023116,28.2112416984027,28.2834320812,33670.2744301319,0.0,1.0
2015-04-01,74.03,74.3,73.66,74.3,28634,28.1276528341111,28.2302391675599,27.9870715623481,28.2302391675599,75362.6700564683,0.0,1.0
2015-04-02,74.4,74.5492,74.098,74.24,12764,28.2682341058742,28.3249225538392,28.1534893921649,28.2074422045713,33593.9484738689,0.0,1.0
2015-04-06,74.96,75.106,74.14,74.25,29531,28.4810057604346,28.5364783703735,28.1694472662569,28.2112416984027,77723.5108415715,0.0,1.0
2015-04-07,74.71,75.0999,74.657,74.87,11271,28.3860184146487,28.5341606791363,28.3658810973421,28.4468103159517,29664.4776910824,0.0,1.0
2015-04-08,74.65,74.89,74.591,74.75,12338,28.3632214516601,28.4544093036145,28.3408044380546,28.4012163899744,32472.7464956592,0.0,1.0
2015-04-09,74.9,74.98,74.35,74.69,713691,28.458208797446,28.4886047480974,28.2492366367171,28.3784194269858,1878384.41556439,0.0,1.0
2015-04-10,75.35,75.4874,75.09,75.2,41784,28.6291860198605,28.6813910651044,28.5303991802432,28.572193612389,109972.543327494,0.0,1.0
2015-04-13,75.021,75.6,75.021,75.29,13458,28.5041826728063,28.7241733656464,28.5041826728063,28.6063890568719,35420.5075651306,0.0,1.0
2015-04-14,75.14,75.33,74.83,75.07,18492,28.5493966494004,28.6215870321977,28.4316123406259,28.5228001925803,48669.640800594,0.0,1.0
2015-04-15,75.54,75.7985,75.43,75.43,28360,28.7013764026578,28.7995933182004,28.659581970512,28.659581970512,74641.5213662582,0.0,1.0
2015-04-16,75.5251,75.76,75.33,75.54,23776,28.6957151568489,28.7849652669493,28.6215870321977,28.7013764026578,62576.756417636,0.0,1.0
2015-04-17,74.783,75.3,74.5368,75.3,25105,28.4137547196182,28.6101885507033,28.3202111814883,28.6101885507033,66074.5907581069,0.0,1.0
2015-04-20,75.27,75.5,74.8,74.93,24246,28.6557824766806,28.7433449845806,28.4768503953196,28.5263422476109,63686.8465024516,0.15,1.0
2015-04-21,75.04,75.62,75.0,75.62,14284,28.5682199687805,28.7890297713111,28.552991706537,28.7890297713111,37519.7111045542,0.0,1.0
2015-04-22,75.39,75.517,74.9658,75.31,15720,28.701467263411,28.7498169960341,28.5399715423188,28.671010738924,41291.645096863,0.0,1.0
2015-04-23,75.55,75.85,75.25,75.25,38751,28.762380312385,28.8765922792111,28.6481683455588,28.6481683455588,101787.057197744,0.0,1.0
2015-04-24,75.7,75.88,75.5101,75.7,22800,28.819486295798,28.8880134758937,28.7471901207971,28.819486295798,59888.6455603358,0.0,1.0
2015-04-27,75.36,76.018,75.36,75.97,23669,28.6900460667284,28.9405509806338,28.6900460667284,28.9222770659416,62171.2434985783,0.0,1.0
2015-04-28,75.78,75.86,75.238,75.47,16177,28.849942820285,28.880399344772,28.6435998668858,28.731923787898,42492.0447030505,0.0,1.0
2015-04-29,75.44,75.73,75.22,75.49,15534,28.7205025912154,28.8309074924807,28.6367471488762,28.7395379190197,40803.0798304497,0.0,1.0
2015-04-30,74.79,75.45,74.59,75.45,18831,28.4730433297587,28.7243096567763,28.3969020185413,28.7243096567763,49463.293181872,0.0,1.0
2015-05-01,75.36,75.4987,75.04,75.1,14885,28.6900460667284,28.7428500660577,28.5682199687805,28.5910623621457,39098.3547879648,0.0,1.0
2015-05-04,75.6336,75.9779,75.48,75.48,17785,28.7942073804739,28.9252846477347,28.7357308534589,28.7357308534589,46715.7702320425,0.0,1.0
2015-05-05,74.74,75.64,74.73,75.51,29116,28.4540080019544,28.7966439024328,28.4502009363935,28.7471520501415,76478.8510585408,0.0,1.0
2015-05-06,74.38,75.05,74.08,75.05,52888,28.316953641763,28.5720270343414,28.2027416749368,28.5720270343414,138920.644140133,0.0,1.0
2015-05-07,74.7011,74.97,74.3401,74.42,15475,28.4391985169226,28.5415705098544,28.3017634501751,28.3321819040065,40648.1048265874,0.0,1.0
2015-05-08,75.6,75.78,75.47,75.47,34548,28.7814156401893,28.849942820285,28.731923787898,28.731923787898,90747.0581937929,0.0,1.0
2015-05-11,75.13,75.6,75.11,75.57,22712,28.6024835588284,28.7814156401893,28.5948694277066,28.7699944435067,59657.4964020325,0.0,1.0
2015-05-12,75.05,75.21,74.5459,74.98,37428,28.5720270343414,28.6329400833153,28.3801128594179,28.5453775754153,98311.9397382562,0.0,1.0
2015-05-13,75.047,75.35,74.96,75.29,9306,28.5708849146731,28.6862390011675,28.5377634442935,28.6633966078023,24444.0234905476,0.0,1.0
2015-05-14,75.84,75.84,75.3401,75.3401,117550,28.8727852136502,28.8727852136502,28.6824700062623,28.6824700062623,308767.994983222,0.0,1.0
2015-05-15,75.76,75.92,75.6901,75.92,11968,28.8423286891633,28.9032417381372,28.8157173008928,28.9032417381372,31436.2855292148,0.0,1.0
2015-05-18,76.0,76.1114,75.76,75.76,14458,28.9336982626242,28.9761089729723,28.8423286891633,28.8423286891633,37976.7560311988,0.0,1.0
2015-05-19,75.9725,76.09,75.7801,76.05,15135,28.9232288323318,28.967961852672,28.8499808909406,28.9527335904285,39755.0285331439,0.0,1.0
2015-05-20,75.96,76.27,75.83,76.14,11220,28.9184700003807,29.0364890327677,28.8689781480894,28.9869971804764,29471.5176836389,0.0,1.0
2015-05-21,75.99,76.14,75.82,75.88,26108,28.9298911970633,28.9869971804764,28.8651710825285,28.8880134758937,68577.7525565458,0.0,1.0
2015-05-22,75.8,75.8608,75.63,75.85,11389,28.9270435120238,28.9502462065559,28.8621675569177,28.9461246752903,29843.5683425846,0.18252,1.0
2015-05-26,75.1199,75.67,74.72,75.67,14179,28.6675015292728,28.8774324875309,28.5148903854672,28.8774324875309,37154.443368997,0.0,1.0
2015-05-27,75.67,75.7,75.26,75.26,6450,28.8774324875309,28.8888811854908,28.7209669487455,28.7209669487455,16901.4852761147,0.0,1.0
2015-05-28,75.37,75.65,75.19,75.56,80777,28.7629455079318,28.8698000222243,28.6942533201724,28.8354539283446,211666.864519181,0.0,1.0
2015-05-29,75.2,75.6,74.95,75.6,16562,28.6980695528257,28.8507188589578,28.6026637364932,28.8507188589578,43398.82157256,0.0,1.0
2015-06-01,75.08,75.36,74.8906,75.36,32037,28.6522747609861,28.7591292752785,28.5799953145326,28.7591292752785,83949.2843086647,0.0,1.0
2015-06-02,75.11,75.2625,74.7502,74.98,21995,28.663723458946,28.7219210069088,28.5264154080802,28.6141124344531,57635.3749842083,0.0,1.0
2015-06-03,75.04,75.44,74.95,75.07,21636,28.6370098303729,28.7896591365049,28.6026637364932,28.6484585283328,56694.6566564369,0.0,1.0
2015-06-04,74.4,74.96,74.4,74.79,21735,28.3927709405616,28.6064799691465,28.3927709405616,28.5416040140404,56954.0748025354,0.0,1.0
2015-06-05,74.22,74.54,74.12,74.54,79907,28.3240787528022,28.4461981977078,28.2859164262692,28.4461981977078,209387.129295891,0.0,1.0
2015-06-08,74.06,74.22,73.91,74.16,14555,28.2630190303494,28.3240787528022,28.2057755405498,28.3011813568824,38139.7082471085,0.0,1.0
2015-06-09,73.92,74.0968,73.81,73.91,10244,28.2095917732031,28.2770627665135,28.1676132140168,28.2057755405498,26843.22715791,0.0,1.0
2015-06-10,74.73,74.8299,74.48,74.58,5898,28.5187066181205,28.556830782327,28.423300801788,28.461463128321,15455.032582717,0.0,1.0
2015-06-11,74.82,75.08,74.82,74.95,9277,28.5530527120003,28.6522747609861,28.5530527120003,28.6026637364932,24309.3145591498,0.0,1.0
2015-06-12,74.43,74.61,74.21,74.61,15694,28.4042196385215,28.4729118262809,28.3202625201489,28.4729118262809,41124.3271198984,0.0,1.0
2015-06-15,73.92,74.17,73.71,74.11,17964,28.2095917732031,28.3049975895357,28.1294508874838,28.2821001936159,47072.6017829652,0.0,1.0
2015-06-16,74.48,74.55,73.94,73.94,16003,28.423300801788,28.4500144303611,28.2172242385097,28.2172242385097,41934.0261819634,0.0,1.0
2015-06-17,74.61,74.84,74.221,74.59,9151,28.4729118262809,28.5606851773069,28.3244603760675,28.4652793609743,23979.1460095699,0.0,1.0
2015-06-18,75.28,75.52,74.85,74.85,10226,28.7285994140521,28.8201889977313,28.5645014099602,28.5645014099602,26796.0602222557,0.0,1.0
2015-06-19,75.02,75.33,75.01,75.33,8984,28.6293773650663,28.7476805773186,28.625561132413,28.7476805773186,23541.5416621108,0.0,1.0
2015-06-22,75.07,75.4743,75.07,75.18,10795,28.7171507160922,28.871810953664,28.7171507160922,28.7592299298763,28219.3960679354,0.18,1.0
2015-06-23,75.22,75.4199,75.0,75.31,9944,28.7745314621614,28.8510008697563,28.6903730345933,28.8089599098029,25994.7822602639,0.0,1.0
2015-06-24,74.59,75.14,74.59,75.14,36171,28.5335323286708,28.7439283975912,28.5335323286708,28.7439283975912,94555.2362365253,0.0,1.0
2015-06-25,74.39,74.86,74.3,74.86,55775,28.4570246672452,28.6368176715954,28.4225962196037,28.6368176715954,145802.391448735,0.0,1.0
2015-06-26,74.3951,74.53,74.219,74.49,10745,28.4589756126116,28.5105800302431,28.3916106167264,28.495278497958,28088.6902037948,0.0,1.0
2015-06-29,72.98,74.158,72.98,73.99,43461,27.9176456541949,28.3682757799916,27.9176456541949,28.3040093443941,113612.151228211,0.0,1.0
2015-06-30,73.19,73.71,72.93,73.65,16173,27.9979786986917,28.1968986183983,27.8985187388385,28.1739463199706,42278.1188148883,0.0,1.0
2015-07-01,73.54,73.7,73.3691,73.7,5767,28.1318671061865,28.193073235327,28.0664913094984,28.193073235327,15075.614369966,0.0,1.0
2015-07-02,73.54,74.0599,73.455,73.76,31284,28.1318671061865,28.3307487720623,28.0993513500806,28.2160255337547,81780.0450754322,0.0,1.0
2015-07-06,73.26,73.78,73.05,73.22,16970,28.0247563801907,28.2236762998972,27.9444233356938,28.0094548479056,44361.5702892879,0.0,1.0
2015-07-07,74.05,74.12,72.75,72.8,15058,28.3269616428217,28.3537393243207,27.8296618435555,27.8487887589119,39363.378044555,0.0,1.0
2015-07-08,72.85,73.38,72.85,73.38,122580,27.8679156742683,28.070660977046,27.8679156742683,28.070660977046,320438.496526865,0.0,1.0
2015-07-09,72.83,73.8499,72.83,73.65,22302,27.8602649081257,28.2504157275655,27.8602649081257,28.1739463199706,58300.0436412315,0.0,1.0
2015-07-10,73.7,73.86,73.51,73.65,69143,28.193073235327,28.2542793644674,28.1203909569727,28.1739463199706,180747.911285341,0.0,1.0
2015-07-13,74.38,74.39,74.19,74.23,49289,28.453199284174,28.4570246672452,28.3805170058197,28.3958185381048,128847.226752428,0.0,1.0
2015-07-14,74.61,74.68,74.2601,74.2601,91814,28.5411830948134,28.5679607763123,28.4073329411493,28.4073329411493,240012.564203929,0.0,1.0
2015-07-15,74.49,74.7099,74.26,74.61,13844,28.495278497958,28.5793986716955,28.4072946873186,28.5411830948134,36189.8396632235,0.0,1.0
2015-07-16,75.0,75.0218,74.73,74.78,12129,28.6903730345933,28.6987123696886,28.5870876916687,28.6062146070251,31706.628523204,0.0,1.0
2015-07-17,74.69,74.86,74.5419,74.86,9775,28.5717861593836,28.6368176715954,28.515132236098,28.6368176715954,25552.996439469,0.0,1.0
2015-07-20,74.57,74.8499,74.52,74.77,25884,28.5258815625283,28.6329540346934,28.5067546471719,28.6023892239538,67663.8117482573,0.0,1.0
2015-07-21,74.22,74.6491,74.165,74.55,20645,28.3919931550335,28.5561403426221,28.3709535481415,28.5182307963857,53968.4513036151,0.0,1.0
2015-07-22,73.9282,74.2466,73.9,73.95,15503,28.2803684770136,28.4021686740031,28.2695808967526,28.288707812109,40526.6602354054,0.0,1.0
2015-07-23,73.63,74.3161,73.4557,74.3161,35260,28.166295553828,28.4287550863485,28.0996191268956,28.4287550863485,92173.7753918853,0.0,1.0
2015-07-24,72.91,73.75,72.9,73.74,13992,27.8908679726959,28.2122001506834,27.8870425896246,28.2083747676121,36576.7290210794,0.0,1.0
2015-07-27,72.4,72.648,72.31,72.41,35670,27.7531541821299,27.8482202351294,27.7186544048316,27.7569874907186,93052.7745802264,0.15,1.0
2015-07-28,73.259,73.32,72.4801,72.73,23186,28.0824353898985,28.1058185722895,27.7838589839253,27.8796533655567,60485.6078333931,0.0,1.0
2015-07-29,73.86,73.87,73.26,73.26,9666,28.3128172360789,28.3166505446676,28.0828187207574,28.0828187207574,25215.8149451211,0.0,1.0
2015-07-30,73.84,73.87,73.48,73.74,69566,28.3051506189015,28.3166505446676,28.1671515097086,28.2668175330146,181477.693200113,0.0,1.0
2015-07-31,73.8,74.05,73.6301,74.05,15018,28.2898173845468,28.3856500992641,28.2246894716249,28.3856500992641,39177.6442008926,0.0,1.0
2015-08-03,73.54,73.73,73.1436,73.73,16047,28.1901513612408,28.2629842244259,28.038199008785,28.2629842244259,41862.009354889,0.0,1.0
2015-08-04,73.35,73.62,73.115,73.46,18811,28.1173184980556,28.2208178299503,28.0272357462214,28.1594848925312,49072.4906820477,0.0,1.0
2015-08-05,73.4,73.89,73.362,73.59,19580,28.1364850409991,28.324317161845,28.121918468362,28.2093179041842,51078.5905881927,0.0,1.0
2015-08-06,73.0245,73.66,72.8641,73.48,7814,27.9925443034937,28.2361510643051,27.9310580337311,28.1671515097086,20384.4794104258,0.0,1.0
2015-08-07,72.88,73.07,72.66,73.07,15633,27.9371529943871,28.0099858575722,27.8528202054359,28.0099858575722,40782.0023833103,0.0,1.0
2015-08-10,73.81,73.84,73.3,73.3,44175,28.2936506931354,28.3051506189015,28.0981519551122,28.0981519551122,115239.874322442,0.0,1.0
2015-08-11,73.1164,73.36,72.895,73.2,43679,28.0277724094238,28.1211518066443,27.9429029572701,28.0598188692252,113945.952926541,0.0,1.0
2015-08-12,73.36,73.36,72.28,72.77,78097,28.1211518066443,28.1211518066443,27.7071544790656,27.8949865999115,203732.619467114,0.0,1.0
2015-08-13,73.15,73.49,73.036,73.35,16235,28.0406523262818,28.1709848182973,27.9969526083707,28.1173184980556,42352.4473033354,0.0,1.0
2015-08-14,73.47,73.54,73.02,73.14,14968,28.1633182011199,28.1901513612408,27.9908193146288,28.0368190176931,39047.2085763059,0.0,1.0
2015-08-17,73.83,73.8396,73.28,73.28,38475,28.3013173103128,28.304997286558,28.0904853379348,28.0904853379348,100370.213119546,0.0,1.0
2015-08-18,73.62,73.72,73.525,73.69,6186,28.2208178299503,28.2591509158372,28.1844013983577,28.2476509900711,16137.4954738795,0.0,1.0
2015-08-19,73.11,73.431,72.71,73.36,13447,28.025319091927,28.148368297624,27.8719867483793,28.1211518066443,35079.3568763753,0.0,1.0
2015-08-20,71.81,72.665,71.75,72.58,18329,27.5269889753971,27.8547368597302,27.5039891238649,27.8221537367263,47815.0912610308,0.0,1.0
2015-08-21,70.0696,71.32,69.93,71.1,52790,26.8598399486211,27.3391568545511,26.806326960723,27.2548240655999,137713.932438748,0.0,1.0
2015-08-24,67.16,69.26,52.04,69.26,277363,25.809666727663,26.6166991893678,19.9990330033887,26.6166991893678,721733.421688653,0.17,1.0
2015-08-25,65.77,69.18,65.77,67.83,43941,25.2754880982489,26.5859550955886,25.2754880982489,26.0671485130641,114340.010320126,0.0,1.0
2015-08-26,67.95,68.09,66.082,66.42,28481,26.1132646537329,26.1670668178466,25.3953900639879,25.5252838602052,74111.1452613165,0.0,1.0
2015-08-27,69.51,69.72,68.5,68.71,105775,26.7127744824279,26.7934777285984,26.3246302984651,26.4053335446356,275239.85780049,0.0,1.0
2015-08-28,69.67,69.72,69.39,69.41,18122,26.7742626699864,26.7934777285984,26.6666583417591,26.6743443652039,47155.7239712641,0.0,1.0
2015-08-31,69.26,69.62,69.0,69.48,32238,26.6166991893678,26.7550476113744,26.5167808845853,26.7012454472607,83887.3319382858,0.0,1.0
2015-09-01,67.38,68.19,67.0,67.95,22644,25.8942129855559,26.2054969350706,25.7481785401046,26.1132646537329,58922.5368946754,0.0,1.0
2015-09-02,68.33,68.33,67.5,68.03,11666,26.2592990991843,26.2592990991843,25.9403291262248,26.1440087475122,30356.3997267833,0.0,1.0
2015-09-03,68.74,69.2699,68.45,68.57,33463,26.4168625798028,26.620503770973,26.3054152398531,26.351531380522,87074.936058405,0.0,1.0
2015-09-04,67.66,67.989,67.1851,67.8882,70377,26.0018173137832,26.1282523994503,25.8193126870863,26.0895148412885,183129.808295203,0.0,1.0
2015-09-08,69.03,69.03,68.33,68.6,15565,26.5283099197525,26.5283099197525,26.2592990991843,26.3630604156892,40502.0882691054,0.0,1.0
2015-09-09,68.12,69.7999,68.03,69.69,13548,26.1785958530138,26.8241833922604,26.1440087475122,26.7819486934312,35253.6005056113,0.0,1.0
2015-09-10,68.29,68.7331,68.0,68.05,38485,26.2439270522947,26.4142109017144,26.132479712345,26.151694770957,100142.811887987,0.0,1.0
2015-09-11,68.58,68.58,67.995,68.23,5559,26.3553743922444,26.3553743922444,26.1305582064838,26.2208689819602,14465.2173908099,0.0,1.0
2015-09-14,68.4442,68.63,68.3352,68.5481,9086,26.3031862930541,26.3745894508564,26.2612974652799,26.3431151848499,23642.9151309407,0.0,1.0
2015-09-15,69.3,69.4,68.6,68.62,10149,26.6320712362574,26.6705013534815,26.3630604156892,26.370746439134,26408.9748694604,0.0,1.0
2015-09-16,69.96,70.07,69.4114,69.45,13143,26.8857100099361,26.9279831388825,26.674882386845,26.6897164120935,34199.7395516127,0.0,1.0
2015-09-17,69.78,70.712,69.7201,69.89,6903,26.8165357989328,27.1747044914608,26.7935161587156,26.8588089278792,17962.4744825978,0.0,1.0
2015-09-18,68.69,69.42,68.68,68.98,11831,26.3976475211908,26.6781873769263,26.3938045094684,26.5090948611405,30785.7504858198,0.0,1.0
2015-09-21,68.85,69.2299,68.7395,68.9,15268,26.5283099197525,26.6746876240156,26.4857336198813,26.5475752138119,39625.6604050488,0.18,1.0
2015-09-22,68.19,68.32,67.75,68.31,16688,26.2740080381688,26.3240978027232,26.1044734504464,26.3202447439113,43311.0440686046,0.0,1.0
2015-09-23,68.0,68.3699,67.76,68.29,16902,26.2007999207432,26.3433245661945,26.1083265092583,26.3125386262876,43866.4469587461,0.0,1.0
2015-09-24,67.91,68.01,67.12,67.57,56340,26.1661223914364,26.2046529795551,25.8617307452983,26.0351183918327,146221.489862487,0.0,1.0
2015-09-25,68.02,68.63,67.91,68.46,24107,26.208506038367,26.4435426258913,26.1661223914364,26.3780406260894,62565.8760403792,0.0,1.0
2015-09-28,66.64,67.74,66.59,67.74,41207,25.6767839223284,26.1006203916345,25.657518628269,26.1006203916345,106946.200439536,0.0,1.0
2015-09-29,66.8,67.05,66.444,66.92,12869,25.7384328633184,25.8347593336152,25.6012639696156,25.7846695690608,33399.438286126,0.0,1.0
2015-09-30,67.89,67.8999,67.17,67.6,25739,26.1584162738126,26.1622308020364,25.8809960393577,26.0466775682683,66801.4719128603,0.0,1.0
2015-10-01,67.8,67.9999,67.242,67.9999,6425,26.1237387445058,26.2007613901551,25.9087380628032,26.2007613901551,16675.0634072857,0.0,1.0
2015-10-02,68.77,68.77,67.0,67.21,22875,26.4974854492575,26.4974854492575,25.8154940395558,25.8964082746052,59368.4164111535,0.0,1.0
2015-10-05,70.26,70.2899,69.27,69.27,14142,27.0715912122268,27.0831118580743,26.6901383898512,26.6901383898512,36703.3068802855,0.0,1.0
2015-10-06,70.2,70.49,70.089,70.19,110470,27.0484728593555,27.1602115648999,27.0057039065437,27.0446198005436,286707.276980989,0.0,1.0
2015-10-07,70.75,70.886,70.3,70.55,12349,27.2603910940086,27.3127926938501,27.0870034474743,27.1833299177711,32049.8611698943,0.0,1.0
2015-10-08,71.555,71.59,70.71,70.71,46763,27.5705623283645,27.584048034206,27.2449788587611,27.2449788587611,121365.91285835,0.0,1.0
2015-10-09,71.5307,71.8,71.35,71.66,51725,27.5611993954516,27.6649622692554,27.491574622721,27.6110194458891,134243.99295593,0.0,1.0
2015-10-12,71.56,71.58,71.39,71.51,68343,27.5724888577704,27.5801949753941,27.5069868579685,27.553223563711,177373.363181965,0.0,1.0
2015-10-13,71.086,71.67,71.08,71.21,7516,27.3898538700876,27.614872504701,27.3875420348004,27.4376317993548,19506.5800107641,0.0,1.0
2015-10-14,70.76,71.2199,70.6101,71.13,15450,27.2642441528205,27.4414463275786,27.2064868012305,27.4068073288598,40098.0123957298,0.0,1.0
2015-10-15,71.64,71.6405,70.93,70.96,10437,27.6033133282654,27.603505981206,27.3297461526223,27.3413053290579,27087.5699271348,0.0,1.0
2015-10-16,71.98,71.992,71.69,71.86,18993,27.7343173278691,27.7389409984433,27.6225786223247,27.6880806221266,49293.3041703623,0.0,1.0
2015-10-19,71.99,71.99,71.7,71.78,9381,27.738170386681,27.738170386681,27.6264316811366,27.6572561516316,24346.8902449412,0.0,1.0
2015-10-20,72.1,72.28,71.8776,71.8776,20733,27.7805540336116,27.8499090922253,27.6948620056355,27.6948620056355,53809.1968285221,0.0,1.0
2015-10-21,71.7228,72.3,71.7228,72.26,8594,27.6352166552277,27.8576152098491,27.6352166552277,27.8422029746016,22304.3571863367,0.0,1.0
2015-10-22,72.9,73.007,72.22,72.22,14003,28.0887987385615,28.1300264678486,27.8267907393541,27.8267907393541,36342.5545357544,0.0,1.0
2015-10-23,73.41,73.5999,73.1234,73.52,21288,28.2853047379671,28.3584743248046,28.1748760724188,28.3276883848977,55249.6108660386,0.0,1.0
2015-10-26,73.05,73.16,72.9,73.16,7284,28.2120966205415,28.254578901558,28.1541662373371,28.254578901558,18860.5691791292,0.17,1.0
2015-10-27,72.67,72.88,72.4375,72.76,19448,28.065339649757,28.1464421862432,27.9755475557902,28.1000978796796,50356.9947001242,0.0,1.0
2015-10-28,73.5,73.5,72.6801,72.978,16735,28.3858877701547,28.3858877701547,28.0692402955594,28.1842900366034,43332.1835821976,0.0,1.0
2015-10-29,73.31,73.42,73.06,73.29,81891,28.3125092847624,28.354991565779,28.2159586460884,28.3047852336685,212041.5802647,0.0,1.0
2015-10-30,73.16,73.5095,73.16,73.44,13547,28.254578901558,28.3895566944243,28.254578901558,28.3627156168729,35077.4479227984,0.0,1.0
2015-11-02,73.9,73.94,73.09,73.19,73193,28.5403687920331,28.5558168942209,28.2275447227293,28.2661649781989,189519.719924218,0.0,1.0
2015-11-03,74.1,74.33,73.6596,73.76,11438,28.6176093029723,28.7064358905523,28.4475256978841,28.4863004343756,29616.58295866,0.0,1.0
2015-11-04,73.77,74.23,73.7008,74.23,11211,28.4901624599226,28.6678156350827,28.4634372431376,28.6678156350827,29028.8084935774,0.0,1.0
2015-11-05,73.77,73.89,73.4031,73.81,21307,28.4901624599226,28.5365067664861,28.3484647426046,28.5056105621104,55170.5309582243,0.0,1.0
2015-11-06,73.42,73.65,73.0,73.59,49809,28.354991565779,28.4438181533591,28.1927864928067,28.4206460000773,128971.182076228,0.0,1.0
2015-11-09,72.7501,73.25,72.4416,73.25,11874,28.0962744743882,28.2893371314807,27.9771309862644,28.2893371314807,30745.5242219907,0.0,1.0
2015-11-10,72.8,72.88,72.5473,72.56,8670,28.1155459818675,28.1464421862432,28.0179525962958,28.0228573687404,22449.359525405,0.0,1.0
2015-11-11,72.68,73.0299,72.6401,72.823,25768,28.069201675304,28.2043339491921,28.0537921933716,28.1244286406255,66721.46438877,0.0,1.0
2015-11-12,71.7,72.3,71.7,72.3,9851,27.6907231717019,27.9224447045195,27.6907231717019,27.9224447045195,25507.3403327295,0.0,1.0
2015-11-13,71.06,71.555,71.0,71.53,28636,27.4435535366965,27.634723801271,27.4203813834147,27.6250687374036,74147.6193044404,0.0,1.0
2015-11-16,72.12,72.16,70.88,70.88,13732,27.8529282446742,27.8683763468621,27.3740370768512,27.3740370768512,35556.4711652667,0.0,1.0
2015-11-17,72.05,72.5519,71.9636,72.12,6552,27.8258940658455,28.0197291280474,27.7925261651198,27.8529282446742,16965.1907278493,0.0,1.0
2015-11-18,73.01,73.01,72.16,72.16,11410,28.1966485183536,28.1966485183536,27.8683763468621,27.8683763468621,29544.0821435838,0.0,1.0
2015-11-19,73.04,73.2099,72.95,72.97,9062,28.2082345949945,28.2738504090374,28.1734763650719,28.1812004161658,23464.370936473,0.0,1.0
2015-11-20,73.13,73.6,73.13,73.29,19867,28.2429928249172,28.4245080256243,28.2429928249172,28.3047852336685,51441.9176114442,0.0,1.0
2015-11-23,73.0,73.3199,72.8,73.04,16889,28.254578901558,28.378395884991,28.1771690963483,28.2700608626,43635.2990534931,0.16,1.0
2015-11-24,73.1204,73.244,72.579,72.62,21226,28.3011796042943,28.3490188639139,28.0916312615915,28.1075002716595,54840.5978867573,0.0,1.0
2015-11-25,73.12,73.27,73.09,73.14,13154,28.3010247846839,28.3590821385912,28.2894133139024,28.3087657652049,33985.3587393953,0.0,1.0
2015-11-27,73.25,73.31,73.102,73.15,70610,28.3513411580702,28.3745640996331,28.294057902215,28.3126362554653,182431.669498913,0.0,1.0
2015-11-30,73.02,73.36,73.01,73.34,9725,28.262319882079,28.3939165509356,28.2584493918185,28.3861755704146,25126.0159450068,0.0,1.0
2015-12-01,73.57,73.63,73.25,73.32,15531,28.4751968464058,28.4984197879687,28.3513411580702,28.3784345898936,40126.6996032803,0.0,1.0
2015-12-02,72.67,73.63,72.67,73.61,15164,28.126852722962,28.4984197879687,28.126852722962,28.4906788074478,39178.4993100342,0.0,1.0
2015-12-03,71.71,72.89,71.547,72.89,13992,27.7552856579552,28.2120035086927,27.6921966667092,28.2120035086927,36150.4591365074,0.0,1.0
2015-12-04,73.01,73.1832,71.84,71.84,34439,28.2584493918185,28.3254862831302,27.8056020313415,27.8056020313415,88978.3920956391,0.0,1.0
2015-12-07,72.57,72.84,72.21,72.84,63228,28.0881478203571,28.1926510573902,27.9488101709795,28.1926510573902,163359.150248935,0.0,1.0
2015-12-08,72.05,72.4081,71.84,72.0,75997,27.8868823268117,28.0254845830398,27.8056020313415,27.8675298755093,196349.802958631,0.0,1.0
2015-12-09,71.66,72.688,71.3,71.74,14180,27.7359332066527,28.1338196054308,27.5965955572752,27.7668971287366,36636.1857172439,0.0,1.0
2015-12-10,71.77,72.28,71.611,71.76,20123,27.7785085995181,27.9759036028029,27.7169678043763,27.7746381092576,51990.8297029688,0.0,1.0
2015-12-11,70.4401,71.2499,70.4401,71.02,65305,27.2637720997759,27.5772044010701,27.2637720997759,27.4882218299815,168725.395505261,0.0,1.0
2015-12-14,70.73,70.73,70.0501,70.63,15336,27.3759776124274,27.3759776124274,27.1128229796169,27.3372727098225,39622.8874583675,0.0,1.0
2015-12-15,71.58,71.89,71.4,71.51,40210,27.7049692845688,27.8249544826439,27.6353004598801,27.6778758527454,103888.647933031,0.0,1.0
2015-12-16,72.635,72.7499,71.81,71.96,20716,28.1133060070503,28.1577779401432,27.79399056056,27.8520479144673,53522.9353539085,0.0,1.0
2015-12-17,71.67,72.75,71.67,72.75,51824,27.7398036969132,28.1578166450459,27.7398036969132,28.1578166450459,133895.182553628,0.0,1.0
2015-12-18,71.1,71.38,70.44,71.38,95883,27.5191857520654,27.6275594793591,27.2637333948733,27.6275594793591,247728.307131629,0.0,1.0
2015-12-21,70.68,70.73,70.2,70.57,61254,27.4567779671053,27.4762012678744,27.2703142797226,27.4140467054135,157681.747114934,0.25876,1.0
2015-12-22,71.36,71.5899,70.8,71.03,9035,27.7209348575642,27.8102431945002,27.503393888951,27.5927410724886,23258.1477974243,0.0,1.0
2015-12-23,72.4499,72.4499,71.73,71.73,7847,28.1443239677276,28.1443239677276,27.864667283255,27.864667283255,20199.9652204083,0.0,1.0
2015-12-24,72.19,72.49,72.19,72.45,41552,28.0433616503301,28.1599014549443,28.0433616503301,28.1443628143291,106964.311818326,0.0,1.0
2015-12-28,72.0653,72.0799,71.6601,72.02,15853,27.9949199382122,28.0005915420367,27.8375135087799,27.9773224277154,40809.232654407,0.0,1.0
2015-12-29,72.69,72.7999,72.51,72.51,18243,28.2375946580205,28.2802870731108,28.1676707752519,28.1676707752519,46961.6369970572,0.0,1.0
2015-12-30,72.21,72.6,72.21,72.6,16715,28.0511309706377,28.2026327166362,28.0511309706377,28.2026327166362,43028.2169821747,0.0,1.0
2015-12-31,71.66,72.1199,71.66,72.02,10698,27.8374746621784,28.0161301826519,27.8374746621784,27.9773224277154,27539.0885596951,0.0,1.0
2016-01-04,70.7199,70.72,69.88,70.66,23831,27.472277761119,27.4723166077206,27.1460051548008,27.4490086467977,61346.4217111699,0.0,1.0
2016-01-05,71.04,71.1904,70.56,70.98,14068,27.5966257326424,27.6550510213556,27.4101620452597,27.5733177717195,36214.2361056077,0.0,1.0
2016-01-06,70.17,70.4599,69.77,70.21,77457,27.2586602992612,27.37127659712,27.1032738931089,27.2741989398764,199391.959484792,0.0,1.0
2016-01-07,68.62,69.6294,68.39,68.97,32149,26.6565379754212,27.0486555713464,26.5671907918836,26.7925010808044,82758.848205799,0.0,1.0
2016-01-08,67.89,69.07,67.76,69.07,16183,26.3729577841933,26.8313476823425,26.3224572021938,26.8313476823425,41658.7278146893,0.0,1.0
2016-01-11,67.99,68.379,67.26,68.21,23633,26.4118043857313,26.5629176657144,26.1282241945035,26.4972669091151,60836.7246150006,0.0,1.0
2016-01-12,68.24,68.669,67.5101,68.5,31320,26.5089208895765,26.6755728101748,26.2253795449502,26.6099220535755,80624.8133940598,0.0,1.0
2016-01-13,66.8499,68.5,66.68,68.48,22087,25.9689142815959,26.6099220535755,25.9029139055827,26.6021527332679,56856.968500466,0.0,1.0
2016-01-14,67.9696,68.296,66.67,67.0,67318,26.4038796790176,26.5306749864378,25.8990292454289,26.0272230305045,173291.86424206,0.0,1.0
2016-01-15,66.5,66.815,65.78,66.4,57395,25.8329900228142,25.9553568176591,25.5532944917401,25.7941434212761,147747.802195149,0.0,1.0
2016-01-19,66.675,67.3,66.1017,67.3,63569,25.9009715755058,26.1437628351187,25.678264008888,26.1437628351187,163641.084375702,0.0,1.0
2016-01-20,65.56,66.1,64.05,65.58,34898,25.4678319683563,25.6776036166619,24.8812482851315,25.4756012886639,89835.4003137261,0.0,1.0
2016-01-21,66.12,66.7299,65.41,65.75,21598,25.6853729369695,25.9222983597502,25.4095620660492,25.5416405112787,55598.1711265934,0.0,1.0
2016-01-22,67.57,67.64,66.92,67.2,33714,26.2486486592715,26.2758412803481,25.996145749274,26.1049162335806,86787.5146477436,0.0,1.0
2016-01-25,66.38,67.29,66.38,67.22,15103,25.8291053626603,26.1831952373217,25.8291053626603,26.1559575546554,38814.2417603558,0.11,1.0
2016-01-26,67.54,67.597,66.66,66.66,18830,26.2804726754155,26.3026519313009,25.9380560933254,25.9380560933254,48392.5162118452,0.0,1.0
2016-01-27,67.02,68.0105,66.78,67.3,7593,26.0781356041804,26.463548813908,25.9847492636104,26.1870863348455,19513.7745935497,0.0,1.0
2016-01-28,67.341,67.725,67.095,67.6,43269,26.2030398346928,26.3524579796049,26.1073188356086,26.303819260558,111199.988527368,0.0,1.0
2016-01-29,68.9,68.918,67.78,67.78,28224,26.8096619386457,26.8166659141884,26.3738590159855,26.3738590159855,72534.8049688326,0.0,1.0
2016-02-01,68.9,69.1773,68.312,68.64,8673,26.8096619386457,26.9175620729793,26.5808654042491,26.7084934030281,22289.3411102142,0.0,1.0
2016-02-02,67.74,68.29,67.62,68.29,11310,26.3582946258905,26.5723049896968,26.3116014556055,26.5723049896968,29066.3493550701,0.0,1.0
2016-02-03,68.3632,68.47,67.03,68.16,22639,26.6007878235707,26.6423447451243,26.0820267017042,26.5217207218881,58181.5281210815,0.0,1.0
2016-02-04,68.55,68.647,68.246,68.36,14675,26.6734735253144,26.7112171712947,26.5551841605923,26.5995426723631,37714.2950296775,0.0,1.0
2016-02-05,67.61,68.43,67.5001,68.43,14963,26.3077103580817,26.6267803550293,26.2649471962957,26.6267803550293,38454.4461007882,0.0,1.0
2016-02-08,67.07,67.349,66.2512,67.03,14081,26.0975910917992,26.2061527127118,25.7789880265544,26.0820267017042,36187.7334455121,0.0,1.0
2016-02-09,66.85,67.1901,66.33,66.37,34766,26.0119869462767,26.1443231730594,25.8096498750416,25.8252142651366,89347.5421466282,0.0,1.0
2016-02-10,66.57,67.3899,66.52,67.07,51256,25.9030362156116,26.222067301584,25.8835807279929,26.0975910917992,131726.330905701,0.0,1.0
2016-02-11,65.85,66.133,65.22,65.71,46608,25.6228771939015,25.7329952538237,25.3777380499052,25.568401828569,119781.115008056,0.0,1.0
2016-02-12,66.936,67.0,66.2393,66.41,12289,26.0454503849809,26.0703534091329,25.7743576205012,25.8407786552316,31582.3490030466,0.0,1.0
2016-02-16,68.11,68.175,67.41,67.71,18934,26.5022652342693,26.5275573681737,26.2298884076067,26.3466213333193,48659.7929875241,0.0,1.0
2016-02-17,69.04,69.2522,68.56,68.56,15205,26.8641373039782,26.9467063934322,26.6773646228381,26.6773646228381,39076.3785980407,0.0,1.0
2016-02-18,68.94,69.28,68.84,69.28,15905,26.8252263287407,26.9575236445482,26.7863153535031,26.9575236445482,40875.3568958788,0.0,1.0
2016-02-19,68.94,68.94,68.67,68.77,9912,26.8252263287407,26.8252263287407,26.7201666955994,26.7590776708369,25473.5326973876,0.0,1.0
2016-02-22,69.5801,69.73,69.4,69.46,13736,27.1287708465685,27.1872157575402,27.0585511770155,27.0819447371109,35230.2085120415,0.14,1.0
2016-02-23,68.96,69.52,68.9007,69.52,13216,26.8869984029825,27.1053382972063,26.8638777677549,27.1053382972063,33896.5081315623,0.0,1.0
2016-02-24,69.181,69.29,67.97,68.36,22699,26.9731646826672,27.0156629835072,26.5010046614084,26.6530628020285,58218.5864163389,0.0,1.0
2016-02-25,70.1,70.1,69.22,69.39,68075,27.3314760447951,27.3314760447951,26.9883704967292,27.0546522503329,174599.333463689,0.0,1.0
2016-02-26,69.861,70.43,69.861,70.43,12937,27.2382916970818,27.4601406253199,27.2382916970818,27.4601406253199,33180.9265812668,0.0,1.0
2016-02-29,69.4,70.2688,69.4,69.87,19277,27.0585511770155,27.3972899271969,27.0585511770155,27.2418007310961,49441.8119894163,0.0,1.0
2016-03-01,70.81,70.81,69.95,69.95,20020,27.6082998392574,27.6082998392574,27.2729921445566,27.2729921445566,51347.4646484472,0.0,1.0
2016-03-02,71.1971,71.2599,70.7,70.7,7356,27.7592272911396,27.7837125507061,27.5654116457492,27.5654116457492,18866.7307669319,0.0,1.0
2016-03-03,71.615,71.6399,71.0301,71.26,8055,27.9221634372041,27.9318717646436,27.6941152155407,27.7837515399729,20659.5318553068,0.0,1.0
2016-03-04,71.99,72.31,71.54,71.64,17907,28.0683731878003,28.1931388416425,27.8929214870848,27.9319107539105,45928.0244485387,0.0,1.0
2016-03-07,72.29,72.33,71.65,71.65,37783,28.1853409882773,28.2009366950076,27.935809680593,27.935809680593,96906.1566839302,0.0,1.0
2016-03-08,71.51,72.06,71.46,72.06,7194,27.8812247070371,28.0956656745783,27.8617300736243,28.0956656745783,18451.2318022442,0.0,1.0
2016-03-09,71.89,72.22,71.77,71.95,79546,28.0293839209747,28.1580485014994,27.9825968007838,28.0527774810701,204020.250895373,0.0,1.0
2016-03-10,71.92,72.24,71.4101,72.14,10788,28.0410807010224,28.1658463548645,27.8422744294783,28.1268570880388,27669.1532780943,0.0,1.0
2016-03-11,72.89,72.9334,72.56,72.56,5786,28.4192765892314,28.4361979310337,28.2906120087066,28.2906120087066,14839.9815412545,0.0,1.0
2016-03-14,72.87,73.02,72.645,72.77,9271,28.4114787358662,28.4699626361047,28.3237528855085,28.3724894690406,23778.3388988888,0.0,1.0
2016-03-15,72.8,72.8,72.4245,72.43,5234,28.3841862490883,28.3841862490883,28.2377815521579,28.2399259618333,13424.2072912074,0.0,1.0
2016-03-16,73.35,73.47,72.586,72.6,17090,28.5986272166294,28.6454143368202,28.3007492180813,28.3062077154369,43832.5759661321,0.0,1.0
2016-03-17,73.93,74.1785,73.12,73.24,18093,28.8247649642183,28.9216532922801,28.5089519029304,28.5557390231212,46405.0788154024,0.0,1.0
2016-03-18,74.06,74.33,74.0101,74.25,19596,28.8754510110917,28.980722031521,28.8559953669457,28.9495306180605,50259.9858766719,0.0,1.0
2016-03-21,73.87,74.036,73.6301,73.9,11951,28.8676531577266,28.9325242884181,28.773902650179,28.8793768560443,30581.6467025033,0.17,1.0
2016-03-22,73.83,74.11,73.4601,73.69,10587,28.8520215599696,28.9614427442685,28.7074683597118,28.7973109678201,27091.2805321231,0.0,1.0
2016-03-23,73.27,73.77,73.27,73.77,21880,28.6331791913717,28.8285741633341,28.6331791913717,28.8285741633341,55989.1582169503,0.0,1.0
2016-03-24,73.3,73.3253,72.88,72.93,50231,28.6449028896894,28.6547898752707,28.480771113241,28.5003106104372,128537.084387369,0.0,1.0
2016-03-28,73.42,73.5596,73.12,73.48,6385,28.6917976829604,28.7463519591323,28.574560699783,28.7152450795959,16338.7008782097,0.0,1.0
2016-03-29,74.11,74.11,73.2501,73.28,15228,28.9614427442685,28.9614427442685,28.6254024714876,28.6370870908109,38967.2258376472,0.0,1.0
2016-03-30,74.38,74.629,74.28,74.431,18043,29.0669560291282,29.1642627251655,29.0278770347357,29.0868863162684,46170.5841731461,0.0,1.0
2016-03-31,74.23,74.53,74.23,74.33,38063,29.0083375375395,29.125574520717,29.0083375375395,29.047416531932,97400.1521577597,0.0,1.0
2016-04-01,74.571,74.5715,73.59,73.82,9327,29.1415969084179,29.1417923033898,28.7582319734276,28.8481136605303,23867.0419876369,0.0,1.0
2016-04-04,74.22,74.6068,74.19,74.56,6441,29.0044296381003,29.1555871884104,28.9927059397825,29.1372982190347,16482.0003690757,0.0,1.0
2016-04-05,73.64,73.903,73.52,73.88,7768,28.7777714706239,28.8805492258761,28.7308766773529,28.8715610571658,19877.6865187052,0.0,1.0
2016-04-06,74.21,74.29,73.56,73.63,9724,29.000521738661,29.031784934175,28.7465082751099,28.7738635711846,24882.9330210981,0.0,1.0
2016-04-07,73.5,73.86,73.1701,73.86,10049,28.7230608784744,28.8637452582873,28.5941392759736,28.8637452582873,25714.5818520171,0.0,1.0
2016-04-08,73.58,74.2072,73.58,73.91,4897,28.7543240739884,28.999427526818,28.7543240739884,28.8832847554836,12531.0286923403,0.0,1.0
2016-04-11,73.67,74.365,73.6201,74.02,10925,28.7894951689416,29.0610941799694,28.7699947507398,28.9262716493153,27956.1953162789,0.0,1.0
2016-04-12,74.45,74.5942,73.7659,73.91,37433,29.094311325203,29.1506632351169,28.826971924564,28.8832847554836,95788.0328855165,0.0,1.0
2016-04-13,74.94,74.94,74.6501,74.68,8489,29.2857983977261,29.2857983977261,29.1725083929823,29.1841930123057,21722.6674636057,0.0,1.0
2016-04-14,74.92,75.0582,74.901,74.95,7861,29.2779825988476,29.331989769098,29.2705575899131,29.2897062971654,20115.6660303221,0.0,1.0
2016-04-15,74.93,75.0199,74.83,74.95,9157,29.2818904982869,29.3170225142457,29.2428115038944,29.2897062971654,23432.0256760793,0.0,1.0
2016-04-18,75.33,75.4436,74.67,74.67,8919,29.4382064758568,29.4826002134867,29.1802851128664,29.1802851128664,22823.0028398986,0.0,1.0
2016-04-19,75.76,75.85,75.488,75.57,213163,29.6062461517445,29.6414172466977,29.4999512869969,29.5319960623988,545466.953062147,0.0,1.0
2016-04-20,75.6,75.99,75.6,75.85,7462,29.5437197607165,29.6961278388472,29.5437197607165,29.6414172466977,19094.6571579015,0.0,1.0
2016-04-21,74.96,75.59,74.8988,75.51,34133,29.2936141966046,29.5398118612773,29.2696978520364,29.5085486657633,87343.5986023386,0.0,1.0
2016-04-22,75.22,75.3113,74.9326,74.95,9528,29.3952195820251,29.4308987039054,29.2829065521411,29.2897062971654,24381.3848030669,0.0,1.0
2016-04-25,74.87,74.98,74.54,74.98,223264,29.3366010904364,29.379702815025,29.2072959166706,29.379702815025,569792.513743157,0.2,1.0
2016-04-26,75.1512,75.3,74.975,74.99,12338,29.4467847718392,29.5050896501918,29.3777436457255,29.3836211536239,31487.8351841904,0.0,1.0
2016-04-27,75.6133,75.6133,75.0544,75.3,3689,29.6278511984973,29.6278511984973,29.4088552542012,29.5050896501918,9414.70448974536,0.0,1.0
2016-04-28,74.87,75.4899,74.76,75.48,65044,29.3366010904364,29.5794989001861,29.2934993658478,29.5756197449731,165998.926221468,0.0,1.0
2016-04-29,74.5,74.74,73.96,74.74,6538,29.1916225622747,29.2856626886498,28.9800322779307,29.2856626886498,16685.6432512755,0.0,1.0
2016-05-02,74.9651,74.9651,74.45,74.65,11439,29.3738644905125,29.3738644905125,29.1720308692799,29.2503976412592,29193.4954345886,0.0,1.0
2016-05-03,74.41,74.46,74.0901,74.45,6086,29.1563575148841,29.1759492078789,29.0310098631032,29.1720308692799,15532.093121331,0.0,1.0
2016-05-04,74.09,74.3032,73.94,73.94,10263,29.0309706797172,29.1145096586471,28.9721956007328,28.9721956007328,26192.2234150872,0.0,1.0
2016-05-05,74.06,74.35,73.86,74.12,20945,29.0192156639204,29.1328474832903,28.9408488919411,29.0427256955141,53453.7775922246,0.0,1.0
2016-05-06,74.3248,74.416,73.75,73.95,23053,29.1229732700209,29.1587085180434,28.8977471673525,28.9761139393318,58833.608729222,0.0,1.0
2016-05-09,74.3643,74.4757,74.23,74.32,11870,29.1384507074868,29.1821009994792,29.0858274201027,29.1210924674934,30293.4514213276,0.0,1.0
2016-05-10,75.14,75.14,74.52,74.52,6521,29.4423962326084,29.4423962326084,29.1994592394727,29.1994592394727,16642.2575162997,0.0,1.0
2016-05-11,74.51,74.955,74.51,74.91,39871,29.1955409008737,29.3699069685275,29.1955409008737,29.3522744448322,101754.86113056,0.0,1.0
2016-05-12,74.58,74.9,74.31,74.9,30347,29.2229692710664,29.3483561062333,29.1171741288944,29.3483561062333,77448.6411358913,0.0,1.0
2016-05-13,73.99,74.64,73.85,74.48,17977,28.9917872937276,29.2464793026602,28.9369305533421,29.1837858850768,45879.1386858641,0.0,1.0
2016-05-16,74.65,74.8168,74.1685,74.2,18829,29.2503976412592,29.3157555290899,29.0617296377191,29.0740724043058,48053.5296387681,0.0,1.0
2016-05-17,73.93,74.54,73.6926,74.54,15563,28.9682772621338,29.2072959166706,28.8752559037945,29.2072959166706,39718.3643193026,0.0,1.0
2016-05-18,73.6599,74.17,73.19,73.85,8621,28.8624429365758,29.0623173885089,28.6783202058106,28.9369305533421,22001.6718368379,0.0,1.0
2016-05-19,73.47,73.57,73.0635,73.28,6377,28.7880336865815,28.8272170725712,28.6287532225337,28.7135852532012,16274.7548200342,0.0,1.0
2016-05-20,73.96,74.08,73.67,73.67,6033,28.9800322779307,29.0270523411183,28.8664004585608,28.8664004585608,15396.8317122889,0.0,1.0
2016-05-23,73.68,73.88,73.64,73.66,8193,28.9330122147432,29.0115491642946,28.9173048248329,28.925158519788,20864.0647409811,0.16,1.0
2016-05-24,74.58,74.628,74.09,74.09,5744,29.2864284877246,29.3052773556169,29.0940129613236,29.0940129613236,14627.5098098615,0.0,1.0
2016-05-25,75.03,75.2499,74.73,74.73,9752,29.4631366242153,29.549488000247,29.3453311998881,29.3453311998881,24834.1705546256,0.0,1.0
2016-05-26,75.07,75.23,74.9801,75.23,50526,29.4788440141255,29.5416735737667,29.4435416553022,29.5416735737667,128668.098999489,0.0,1.0
2016-05-27,75.355,75.3628,75.16,75.16,40509,29.5907591672363,29.5938221082688,29.5141856414237,29.5141856414237,103159.086853705,0.0,1.0
2016-05-31,75.33,75.5848,75.2156,75.5,10851,29.5809420485424,29.6809981222709,29.536018913399,29.6476984556611,27632.8532289011,0.0,1.0
2016-06-01,75.48,75.48,74.97,75.02,24425,29.639844760706,29.639844760706,29.4395755393498,29.4592097767377,62200.0221284589,0.0,1.0
2016-06-02,75.57,75.58,75.04,75.33,32478,29.6751863880041,29.6791132354817,29.4670634716928,29.5809420485424,82707.5667835452,0.0,1.0
2016-06-03,75.6,75.74,75.268,75.47,12828,29.6869669304368,29.7419427951228,29.5565955941814,29.6359179132284,32667.4261561463,0.0,1.0
2016-06-06,75.92,76.131,75.69,75.8,24490,29.8126260497191,29.8954825314958,29.7223085577349,29.7655038799882,62365.5493111959,0.0,1.0
2016-06-07,76.29,76.52,76.16,76.16,32834,29.9579194063892,30.0482368983733,29.9068703891808,29.9068703891808,83614.1464305353,0.0,1.0
2016-06-08,76.38,76.54,76.22,76.22,22817,29.9932610336873,30.0560905933285,29.9304314740462,29.9304314740462,58105.1342847513,0.0,1.0
2016-06-09,76.38,76.5,76.16,76.22,9152,29.9932610336873,30.0403832034182,29.9068703891808,29.9304314740462,23306.2273293616,0.0,1.0
2016-06-10,75.89,76.14,75.5801,75.95,9086,29.8008455072864,29.8990166942256,29.6791525039564,29.8244065921518,23138.1535745825,0.0,1.0
2016-06-13,75.33,75.88,75.31,75.65,14624,29.5809420485424,29.7969186598088,29.5730883535872,29.7066011678247,37241.0695437701,0.0,1.0
2016-06-14,75.29,75.34,74.8893,75.26,67703,29.5652346586321,29.58486889602,29.4078858802058,29.5534541161994,172410.566966758,0.0,1.0
2016-06-15,75.2499,75.61,75.11,75.25,23168,29.549488000247,29.6908937779144,29.4945514040358,29.5495272687218,58998.9810715308,0.0,1.0
2016-06-16,75.55,75.55,74.48,74.85,10824,29.6673326930489,29.6673326930489,29.2471600129489,29.392453369619,27564.0957837642,0.0,1.0
2016-06-17,75.53,75.56,75.1976,75.56,28578,29.6594789980938,29.6712595405265,29.5289505879393,29.6712595405265,72775.9358193286,0.0,1.0
2016-06-20,75.72,76.215,75.68,76.0,22978,29.8008455072864,29.995660860246,29.7851028525017,29.9110440907787,58384.0535522588,0.17,1.0
2016-06-21,75.92,76.08,75.67,75.94,26751,29.8795587812095,29.9425294003479,29.7811671888056,29.8874301086018,67970.7466522968,0.0,1.0
2016-06-22,75.79,76.129,75.7101,76.02,9502,29.8283951531594,29.9618141524591,29.7969492002272,29.918915418171,24143.3230417602,0.0,1.0
2016-06-23,76.65,76.65,76.28,76.41,64359,30.1668622310288,30.1668622310288,30.021242674271,30.0724063023211,163527.691816948,0.0,1.0
2016-06-24,74.41,75.5199,74.15,74.48,26950,29.28527356309,29.7220928767263,29.18294630699,29.3128232089631,68476.3792859857,0.0,1.0
2016-06-27,73.2623,73.8,72.8801,73.8,13008,28.8335774406823,29.0451980776246,28.6831563742153,29.0451980776246,33051.6045177032,0.0,1.0
2016-06-28,74.2877,74.2877,73.764,73.86,15260,29.2371403960861,29.2371403960861,29.0310296883184,29.0688120598015,38773.6381411554,0.0,1.0
2016-06-29,75.63,75.71,75.0,75.0,11762,29.765424534021,29.7969098435902,29.5174777211632,29.5174777211632,29885.6836052602,0.0,1.0
2016-06-30,76.74,76.74,75.7101,75.76,17029,30.2022832042942,30.2022832042942,29.7969492002272,29.816588162071,43268.4327592225,0.0,1.0
2016-07-01,76.82,76.9899,76.74,76.83,39711,30.2337685138634,30.3006354400611,30.2022832042942,30.2377041775596,100900.389529713,0.0,1.0
2016-07-05,76.46,76.59,76.2614,76.59,13329,30.0920846208018,30.1432482488519,30.0139223397962,30.1432482488519,33867.2229871207,0.0,1.0
2016-07-06,76.83,76.8591,76.0,76.3,5227,30.2377041775596,30.2491569589154,29.9110440907787,30.0291140016634,13281.1144537234,0.0,1.0
2016-07-07,76.479,77.1,76.32,76.81,11903,30.0995623818245,30.3439670973558,30.0369853290557,30.2298328501673,30243.9459236025,0.0,1.0
2016-07-08,77.75,77.75,76.86,77.32,10905,30.5997852376058,30.5997852376058,30.249511168648,30.4305516986712,27708.160152641,0.0,1.0
2016-07-11,78.03,78.24,77.8001,77.82,20235,30.7099838210982,30.7926327587174,30.6195029127236,30.6273348834789,51414.4539833736,0.0,1.0
2016-07-12,78.53,78.7199,78.286,78.53,130945,30.9067670059059,30.9815052594959,30.8107368117198,30.9067670059059,332713.895569699,0.0,1.0
2016-07-13,78.68,78.68,78.3906,78.66,26087,30.9658019613483,30.9658019613483,30.8519038539815,30.957930633956,66283.6106283304,0.0,1.0
2016-07-14,78.98,79.11,78.83,79.05,14091,31.0838718722329,31.1350355002829,31.0248369167906,31.111421518106,35803.3640266725,0.0,1.0
2016-07-15,78.94,79.15,78.701,79.06,32587,31.0681292174483,31.1507781550676,30.9740668551102,31.1153571818022,82799.2494171581,0.0,1.0
2016-07-18,79.13,79.22,78.9158,79.0,15649,31.1429068276752,31.1783278009406,31.0586049113036,31.0917431996252,39762.0356009792,0.0,1.0
2016-07-19,78.9899,79.0,78.872,78.91,10692,31.0877681792921,31.0917431996252,31.0413667043144,31.0563222263598,27166.9553738686,0.0,1.0
2016-07-20,79.28,79.31,78.9365,79.09,9362,31.2019417831176,31.213748774206,31.0667517351546,31.1271641728906,23787.6015909238,0.0,1.0
2016-07-21,78.8819,79.31,78.751,79.31,18282,31.0452630113736,31.213748774206,30.993745173591,31.213748774206,46452.1397442074,0.0,1.0
2016-07-22,79.35,79.35,78.801,78.801,7782,31.2294914289907,31.2294914289907,31.0134234920717,31.0134234920717,19773.0309314857,0.0,1.0
2016-07-25,78.78,79.05,78.685,79.05,31018,31.0897753677772,31.1963282917337,31.0522845241628,31.1963282917337,78598.1246597443,0.215,1.0
2016-07-26,78.793,78.8812,78.502,78.83,7658,31.0949056937454,31.1297129822379,30.9800653201478,31.1095073907321,19405.0047921956,0.0,1.0
2016-07-27,78.5495,78.85,78.3725,78.85,8006,30.998810741955,31.117400199914,30.9289593806945,31.117400199914,20286.8201052909,0.0,1.0
2016-07-28,78.62,78.67,78.1471,78.37,79006,31.0266328943214,31.0463649172763,30.8400074212137,30.9279727795468,200197.415593132,0.0,1.0
2016-07-29,78.85,78.92,78.391,78.47,10106,31.117400199914,31.1450250320509,30.9362602291879,30.9674368254566,25608.1194084525,0.0,1.0
2016-08-01,78.56,78.9448,78.4201,78.83,11542,31.0029544667755,31.1548121154366,30.9477442665476,31.1095073907321,29246.8745509952,0.0,1.0
2016-08-02,78.02,78.6,77.818,78.6,21196,30.7898486188623,31.0187400851394,30.7101312461244,31.0187400851394,53709.6476332434,0.0,1.0
2016-08-03,78.1944,78.1999,77.93,77.93,16477,30.8586739149291,30.8608444374541,30.7543309775435,30.7543309775435,41751.9279134247,0.0,1.0
2016-08-04,78.31,78.55,78.171,78.55,7924,30.9042943520009,30.9990080621845,30.8494393281862,30.9990080621845,20079.0360372627,0.0,1.0
2016-08-05,78.76,78.899,78.5601,78.694,13156,31.0818825585952,31.1367375824099,31.0029939308214,31.0558362882947,33336.6731582822,0.0,1.0
2016-08-08,78.78,78.9599,78.661,78.89,18180,31.0897753677772,31.160771186369,31.0428131531444,31.133185818278,46067.2482530837,0.0,1.0
2016-08-09,78.8024,79.0125,78.711,78.83,20352,31.098615314061,31.1815292745176,31.0625451760994,31.1095073907321,51570.9921037822,0.0,1.0
2016-08-10,78.605,79.07,78.605,78.9,10223,31.0207132874349,31.2042211009157,31.0207132874349,31.137132222869,25904.5917982,0.0,1.0
2016-08-11,79.01,79.13,78.7906,78.8,23953,31.1805426733698,31.2278995284616,31.0939585566436,31.0976681769591,60695.7534326797,0.0,1.0
2016-08-12,78.936,79.1184,78.88,79.03,14182,31.1513392793965,31.2233216991361,31.129239413687,31.1884354825518,35936.507960684,0.0,1.0
2016-08-15,79.24,79.3499,79.1301,79.34,16601,31.2713099789624,31.3146809654174,31.2279389925075,31.3107740248723,42066.1379675162,0.0,1.0
2016-08-16,78.69,79.18,78.6686,79.18,45281,31.0542577264583,31.2476315514165,31.0458124206336,31.2476315514165,114739.882736407,0.0,1.0
2016-08-17,78.9135,78.97,78.3,78.54,57727,31.1424598690668,31.1647570550059,30.9003479474099,30.9950616575935,146277.449939811,0.0,1.0
2016-08-18,79.05,79.13,78.78,78.78,4427,31.1963282917337,31.2278995284616,31.0897753677772,31.0897753677772,11217.8057214743,0.0,1.0
2016-08-19,78.98,79.34,78.661,79.34,9920,31.1687034595969,31.3107740248723,31.0428131531444,31.3107740248723,25136.8043273152,0.0,1.0
2016-08-22,78.695,78.7599,78.4715,78.66,4448,31.125293009096,31.1509621305941,31.0368947247383,31.1114498773174,11246.0101145941,0.175,1.0
2016-08-23,78.86,79.0999,78.8301,78.88,6648,31.1905534874809,31.2854382678721,31.1787274977615,31.1984638484973,16808.335261201,0.0,1.0
2016-08-24,78.37,78.96,78.35,78.82,107655,30.9967496425803,31.2301052925627,30.9888392815639,31.1747327654482,272187.32438998,0.0,1.0
2016-08-25,78.53,78.795,78.37,78.47,75907,31.0600325307111,31.1648448141778,30.9967496425803,31.036301447662,191917.91586522,0.0,1.0
2016-08-26,78.17,78.99,77.935,78.64,112222,30.9176460324167,31.2419708340872,30.8246992904746,31.103539516301,283734.205728414,0.0,1.0
2016-08-29,78.6478,78.75,78.21,78.21,23825,31.1066245570974,31.147046501891,30.9334667544494,30.9334667544494,60237.4530081397,0.0,1.0
2016-08-30,78.52,78.73,78.2501,78.73,13652,31.0560773502029,31.1391361408746,30.9493270282872,31.1391361408746,34516.7558643074,0.0,1.0
2016-08-31,78.39,78.54,78.0982,78.39,10341,31.0046600035966,31.0639877112193,30.889247836368,31.0046600035966,26145.4565186641,0.0,1.0
2016-09-01,78.1777,78.4,77.9,78.4,8528,30.920691521408,31.0086151841048,30.810856158696,31.0086151841048,21561.5949319377,0.0,1.0
2016-09-02,78.7419,78.9999,78.534,78.6,10290,31.1438428056794,31.2458864627903,31.0616146029144,31.0877187942683,26016.5117084473,0.0,1.0
2016-09-06,79.0,79.0,78.6101,78.93,16453,31.2459260145954,31.2459260145954,31.0917135265816,31.2182397510382,41598.6071077827,0.0,1.0
2016-09-07,79.21,79.21,78.9653,79.03,5526,31.3289848052671,31.3289848052671,31.232201538232,31.2577915561199,13971.5494364315,0.0,1.0
2016-09-08,79.06,79.1999,78.9401,79.0,7839,31.2696570976445,31.3249900729539,31.2222344833514,31.2459260145954,19819.5758292049,0.0,1.0
2016-09-09,77.0,78.68,77.0,78.68,14755,30.4548899129601,31.1193602383338,30.4548899129601,31.1193602383338,37305.503426447,0.0,1.0
2016-09-12,78.1892,78.2699,76.73,76.73,11738,30.9252399789924,30.9571582856934,30.3481000392393,30.3481000392393,29677.5329867595,0.0,1.0
2016-09-13,76.99,77.65,76.6,77.65,42560,30.4509347324519,30.7119766459916,30.296682692633,30.7119766459916,107605.708290721,0.0,1.0
2016-09-14,76.81,77.3273,76.6,76.82,10159,30.3797414833047,30.5843429709927,30.296682692633,30.3836966638129,25685.300529263,0.0,1.0
2016-09-15,77.44,77.619,76.65,76.65,43839,30.6289178553198,30.6997155864162,30.3164585951739,30.3164585951739,110839.441864589,0.0,1.0
2016-09-16,77.17,77.29,76.92,77.29,9432,30.5221279815991,30.5695901476972,30.4232484688947,30.5695901476972,23847.2049012706,0.0,1.0
2016-09-19,77.25,77.705,77.156,77.34,41468,30.5537694256645,30.7337301387865,30.5165907288876,30.5893660502381,104844.772354314,0.0,1.0
2016-09-20,77.3099,77.78,77.22,77.78,22773,30.5774609569085,30.7633939925979,30.54190388414,30.7633939925979,57577.6502562167,0.0,1.0
2016-09-21,78.03,78.03,77.28,77.38,7865,30.8622735053023,30.8622735053023,30.565634967189,30.6051867722708,19885.3123991193,0.0,1.0
2016-09-22,78.6608,78.8,78.37,78.37,8609,31.111766291758,31.1668224044319,30.9967496425803,30.9967496425803,21766.3896305173,0.0,1.0
2016-09-23,78.28,78.5999,78.28,78.41,10678,30.9611530180067,31.0876792424633,30.9611530180067,31.012570364613,26997.5035979398,0.0,1.0
2016-09-26,77.45,77.898,77.44,77.71,4872,30.7198870070079,30.8975824153893,30.7159205916423,30.823013806515,12283.1311167883,0.22,1.0
2016-09-27,77.76,77.8269,77.394,77.45,13900,30.8428458833433,30.8693812021395,30.6976750809602,30.7198870070079,35044.2369711325,0.0,1.0
2016-09-28,78.48,78.48,77.61,77.77,6776,31.1284277896705,31.1284277896705,30.7833496528584,30.8468122987089,17083.4352313953,0.0,1.0
2016-09-29,77.73,78.3,77.5022,78.25,66278,30.8309466372463,31.0570323130887,30.7405916952166,31.0372002362604,167097.981149117,0.0,1.0
2016-09-30,78.12,78.35,77.8621,77.95,9293,30.9856368365069,31.076864389917,30.8833429842266,30.9182077752907,23429.2154081104,0.0,1.0
2016-10-03,77.83,78.16,77.5701,78.16,8893,30.8706107909028,31.0015024979695,30.7675236555494,31.0015024979695,22420.7481571426,0.0,1.0
2016-10-04,77.37,77.99,77.01,77.99,12683,30.6881556840827,30.9340734367533,30.545364730919,30.9340734367533,31975.9753600628,0.0,1.0
2016-10-05,77.47,77.7099,77.3801,77.4,9313,30.7278198377392,30.8229741423613,30.692161763602,30.7000549301796,23479.6387706588,0.0,1.0
2016-10-06,77.45,77.535,77.1201,77.33,10860,30.7198870070079,30.753601537616,30.5890349640949,30.67229002262,27379.8858637769,0.0,1.0
2016-10-07,77.12,77.5099,76.9588,77.47,23547,30.5889952999413,30.7436458350482,30.5250566842469,30.7278198377392,59365.9458963494,0.0,1.0
2016-10-10,77.44,77.9099,77.365,77.7,24212,30.7159205916423,30.9023024496744,30.6861724763998,30.8190473911493,61042.5227010834,0.0,1.0
2016-10-11,76.6,77.378,76.361,77.3,49998,30.3827417009271,30.6913288163752,30.2879443736879,30.6603907765231,126053.364034726,0.0,1.0
2016-10-12,76.8549,76.9999,76.5,76.6005,52682,30.4838456285977,30.5413586513997,30.3430775472706,30.3829400216954,132820.17928872,0.0,1.0
2016-10-13,76.47,76.897,76.1806,76.31,11994,30.3311783011736,30.5005442372871,30.2163902404915,30.2677156553231,30238.8905202707,0.0,1.0
2016-10-14,76.74,77.1763,76.62,76.99,24458,30.4382715160463,30.6113262184499,30.3906745316584,30.5374319001877,61662.7300604287,0.0,1.0
2016-10-17,76.47,76.73,76.35,76.73,13823,30.3311783011736,30.4343051006807,30.2835813167857,30.4343051006807,34850.1070253212,0.0,1.0
2016-10-18,76.88,77.25,76.625,77.25,6893,30.4938013311655,30.6405586996948,30.3926577393413,30.6405586996948,17378.4119023033,0.0,1.0
2016-10-19,76.97,77.12,76.726,77.12,13539,30.5294990694564,30.5889952999413,30.4327185345344,30.5889952999413,34134.0952771341,0.0,1.0
2016-10-20,76.831,77.11,76.566,77.11,18170,30.4743658958738,30.5850288845756,30.3692558886839,30.5850288845756,45809.6248752142,0.0,1.0
2016-10-21,76.66,76.8999,76.54,76.54,13934,30.4065401931211,30.5016944977432,30.3589432087332,30.3589432087332,35129.9566874647,0.0,1.0
2016-10-24,76.97,77.05,76.7372,77.05,111687,30.5949449229897,30.6267442681091,30.5024088286923,30.6267442681091,280979.371318965,0.165,1.0
2016-10-25,76.7568,77.034,76.715,77.0,10314,30.5101996682466,30.6203843990853,30.4935845104217,30.6068696774095,25947.7041713341,0.0,1.0
2016-10-26,76.62,76.85,76.4025,76.66,11832,30.4558227880924,30.5472459053107,30.3693683185491,30.4717224606521,29766.650742217,0.0,1.0
2016-10-27,76.23,76.785,76.23,76.74,12524,30.3008009806354,30.5214089374012,30.3008009806354,30.5035218057715,31507.567097323,0.0,1.0
2016-10-28,76.19,76.685,76.0,76.38,89664,30.2849013080757,30.4816597560019,30.2093778634172,30.3604247527343,225574.456740208,0.0,1.0
2016-10-31,76.3,76.5373,76.2417,76.36,12653,30.3286254076149,30.4229502150753,30.3054516348591,30.3524749164544,31832.1020825956,0.0,1.0
2016-11-01,75.79,76.58,75.3376,76.58,51139,30.1259045824788,30.4399231155327,29.9460792858287,30.4399231155327,128654.221797349,0.0,1.0
2016-11-02,75.16,75.6329,75.14,75.62,12571,29.8754847396636,30.0634586185006,29.8675349033838,30.0583309741001,31625.8085260657,0.0,1.0
2016-11-03,74.926,75.28,74.84,75.28,10658,29.7824716551894,29.9231837573427,29.7482873591861,29.9231837573427,26813.1307987279,0.0,1.0
2016-11-04,74.88,75.3,74.84,74.89,26968,29.7641870317458,29.9311335936225,29.7482873591861,29.7681619498857,67845.4223475411,0.0,1.0
2016-11-07,76.32,76.32,75.75,75.83,12141,30.3365752438947,30.3365752438947,30.1100049099191,30.1418042550385,30544.0252418236,0.0,1.0
2016-11-08,76.75,76.9194,76.29,76.29,8246,30.5074967239114,30.5748318372017,30.324650489475,30.324650489475,20745.0813066533,0.0,1.0
2016-11-09,77.55,77.9,76.09,76.23,23523,30.8254901751053,30.9646123100026,30.2451521266765,30.3008009806354,59178.5771982057,0.0,1.0
2016-11-10,77.58,78.02,77.2495,78.02,21749,30.8374149295251,31.0123113276817,30.7060438850006,31.0123113276817,54715.5922069368,0.0,1.0
2016-11-11,77.67,77.81,77.3138,77.48,20552,30.8731891927844,30.9288380467433,30.7316026086403,30.7976657481258,51704.2094366162,0.0,1.0
2016-11-14,77.84,78.103,77.551,77.88,14239,30.9407628011631,31.0453031482431,30.8258876669193,30.9566624737228,35822.1213588934,0.0,1.0
2016-11-15,78.43,78.55,77.9568,77.96,13463,31.1752829714186,31.2229819890976,30.9871898450374,30.9884618188422,33869.8798970982,0.0,1.0
2016-11-16,78.34,78.44,78.1001,78.44,9684,31.1395087081592,31.1792578895585,31.0441504219825,31.1792578895585,24362.7658711654,0.0,1.0
2016-11-17,78.52,78.649,78.3801,78.61,12741,31.2110572346779,31.2623336786829,31.1554481299003,31.2468314979372,32053.4902896033,0.0,1.0
2016-11-18,78.5,78.61,78.325,78.49,59171,31.203107398398,31.2468314979372,31.1335463309494,31.1991324802581,148860.927236961,0.0,1.0
2016-11-21,78.89,78.89,78.56,78.61,20630,31.4257028142337,31.4257028142337,31.2942478525314,31.3141652709711,51788.8401612088,0.17,1.0
2016-11-22,79.19,79.29,78.92,78.92,22095,31.5452073248722,31.5850421617517,31.4376532652976,31.4376532652976,55466.5256113383,0.0,1.0
2016-11-23,79.3,79.3,79.06,79.1,8430,31.5890256454396,31.5890256454396,31.4934220369289,31.5093559716807,21162.381122588,0.0,1.0
2016-11-25,79.55,79.75,79.31,79.31,170483,31.6886127376384,31.7682824113974,31.5930091291276,31.5930091291276,427974.640678786,0.0,1.0
2016-11-28,79.34,79.652,79.3,79.3,16698,31.6049595801914,31.7292442712555,31.5890256454396,31.5890256454396,41918.0830349911,0.0,1.0
2016-11-29,79.53,79.7034,79.33,79.43,16155,31.6806457702625,31.7497193774115,31.6009760965035,31.640810933383,40554.9545712229,0.0,1.0
2016-11-30,79.29,79.916,79.29,79.88,8130,31.5850421617517,31.8344082406173,31.5850421617517,31.8200676993407,20409.2714740973,0.0,1.0
2016-12-01,79.05,79.58,79.0,79.58,8594,31.4894385532409,31.7005631887022,31.4695211348012,31.7005631887022,21574.0810637629,0.0,1.0
2016-12-02,79.22,79.4313,79.007,79.2,17487,31.5571577759361,31.6413287862624,31.4723095733827,31.5491908085602,43898.7614105214,0.0,1.0
2016-12-05,79.63,79.6999,79.4322,79.65,10601,31.720480607142,31.7483251581207,31.6416872997943,31.7284475745179,26612.3846121655,0.0,1.0
2016-12-06,79.85,79.9428,79.58,79.87,8586,31.8081172482769,31.845083976901,31.7005631887022,31.8160842156528,21553.9981398031,0.0,1.0
2016-12-07,81.11,81.11,80.01,80.01,99450,32.3100361929585,32.3100361929585,31.8718529872841,31.8718529872841,249655.848474659,0.0,1.0
2016-12-08,81.1001,81.42,80.95,81.2,17095,32.3060925441074,32.4335241872849,32.2463004539513,32.3458875461501,42914.6981364937,0.0,1.0
2016-12-09,81.6358,81.75,81.256,81.27,20351,32.5194877652709,32.5649791489873,32.3681950548026,32.3737719319657,51088.4481881125,0.0,1.0
2016-12-12,81.79,81.96,81.52,81.65,50881,32.5809130837391,32.6486323064342,32.4733590241644,32.5251443121078,127729.906749514,0.0,1.0
2016-12-13,82.23,82.36,81.91,81.91,17141,32.7561863660089,32.8079716539522,32.6287148879945,32.6287148879945,43030.1749492622,0.0,1.0
2016-12-14,81.31,82.26,81.2,82.26,13208,32.3897058667175,32.7681368170727,32.3458875461501,32.7681368170727,33156.9074575495,0.0,1.0
2016-12-15,81.59,82.0,81.4227,81.54,26391,32.5012434099801,32.664566241186,32.4345997278807,32.4813259915403,66251.0557777247,0.0,1.0
2016-12-16,82.04,82.05,81.5822,81.902,37585,32.6805001759378,32.6844836596258,32.4981362927035,32.6255281010441,94352.0871284069,0.0,1.0
2016-12-19,82.08,82.1228,81.86,82.07,56054,32.6964341106896,32.713483420874,32.6087974695547,32.6924506270017,140716.027454988,0.0,1.0
2016-12-20,82.29,82.469,82.22,82.31,46551,32.7800872681366,32.8513916261508,32.7522028823209,32.7880542355125,116860.024156298,0.0,1.0
2016-12-21,82.1,82.509,82.1,82.509,7931,32.7044010780655,32.8673255609026,32.7044010780655,32.8673255609026,19909.7087405985,0.0,1.0
2016-12-22,82.06,82.18,81.82,82.18,13815,32.6884671433137,32.7362689475691,32.5928635348029,32.7362689475691,34680.6993129956,0.0,1.0
2016-12-23,81.79,81.85,81.6504,81.85,66886,32.6855233488683,32.7095009916233,32.629735366725,32.7095009916233,167370.914689344,0.26261,1.0
2016-12-27,81.897,82.1087,81.897,82.09,7343,32.7282834784481,32.8128845946353,32.7282834784481,32.8054115626434,18374.6169088277,0.0,1.0
2016-12-28,81.33,81.93,81.23,81.93,11211,32.5016947544133,32.7414711819633,32.4617320164882,32.7414711819633,28053.6334147988,0.0,1.0
2016-12-29,81.5,81.5202,81.22,81.22,59925,32.5696314088858,32.5777038819466,32.4577357426957,32.4577357426957,149952.188242068,0.0,1.0
2016-12-30,81.25,81.61,81.0101,81.61,10914,32.4697245640732,32.6135904206033,32.3738539557911,32.6135904206033,27310.4410925979,0.0,1.0
2017-01-03,81.81,82.07,81.3625,82.07,19382,32.6935158964533,32.7974190150583,32.5146826442389,32.7974190150583,48500.1804340051,0.0,1.0
2017-01-04,82.25,82.302,81.96,81.96,7765,32.8693519433234,32.8901325670444,32.7534600033408,32.7534600033408,19430.6006124264,0.0,1.0
2017-01-05,82.07,82.1688,81.8681,82.06,71358,32.7974190150583,32.8369022001283,32.7167342471877,32.7934227412659,178561.339150229,0.0,1.0
2017-01-06,82.17,82.355,81.8,82.12,6918,32.8373817529834,32.9113128181446,32.6895196226608,32.8174003840209,17311.1262120755,0.0,1.0
2017-01-09,81.7353,82.005,81.6501,81.95,16971,32.6636637312233,32.7714432354071,32.6296154785112,32.7494637295483,42467.0602696059,0.0,1.0
2017-01-10,81.61,81.97,81.486,81.8,23352,32.6135904206033,32.7574562771333,32.5640366255763,32.6895196226608,58434.4347071967,0.0,1.0
2017-01-11,81.6125,81.7758,81.386,81.62,9816,32.6145894890514,32.679848640083,32.5240738876513,32.6175866943958,24562.8815984003,0.0,1.0
2017-01-12,81.7,81.7,81.02,81.57,11183,32.6495568847358,32.6495568847358,32.3778102668457,32.5976053254333,27983.5681453658,0.0,1.0
2017-01-13,81.771,81.8684,81.52,81.8684,8015,32.6779304286626,32.7168541354015,32.5776239564708,32.7168541354015,20056.1833752219,0.0,1.0
2017-01-17,81.72,81.8599,81.3545,81.55,23725,32.6575494323208,32.7134573026779,32.5114856252049,32.5896127778483,59367.8041892875,0.0,1.0
2017-01-18,81.76,81.83,81.54,81.7,21809,32.6735345274908,32.7015084440383,32.5856165040558,32.6495568847358,54573.3378952233,0.0,1.0
2017-01-19,81.49,81.777,81.1579,81.59,21723,32.5656351350933,32.6803281929381,32.4329188824443,32.6055978730183,54358.1374248216,0.0,1.0
2017-01-20,81.62,81.9,81.521,81.58,32500,32.6175866943958,32.7294823605858,32.57802358385,32.6016015992258,81325.7591634076,0.0,1.0
2017-01-23,81.33,81.617,81.1277,81.39,10403,32.5436556292345,32.6584967600053,32.462706637057,32.5676642280019,25998.1853187985,0.105,1.0
2017-01-24,81.91,81.989,81.4,81.44,20755,32.7757387506529,32.8073500723633,32.5716656611298,32.5876713936415,51868.9163021882,0.0,1.0
2017-01-25,82.36,82.489,82.0606,82.23,31299,32.9558032414085,33.0074217287585,32.8360003335591,32.9037846107458,78219.4753718231,0.0,1.0
2017-01-26,82.15,82.37,82.14,82.37,53577,32.8717731457226,32.9598046745364,32.8677717125947,32.9598046745364,133894.528003967,0.0,1.0
2017-01-27,81.985,82.23,81.94,82.23,18279,32.8057494991122,32.9037846107458,32.7877430500366,32.9037846107458,45681.1332733171,0.0,1.0
2017-01-30,81.54,81.92,81.2875,81.92,28644,32.6276857249205,32.7797401837808,32.5266495384409,32.7797401837808,71584.3526167129,0.0,1.0
2017-01-31,81.59,81.635,81.3001,81.34,20913,32.64769289056,32.6656993396356,32.5316913441821,32.5476570623624,52263.7748314941,0.0,1.0
2017-02-01,81.4,81.875,81.3147,81.77,12971,32.5716656611298,32.7617337347052,32.5375334365488,32.7197186868623,32415.8859723288,0.0,1.0
2017-02-02,81.58,81.5899,81.1771,81.48,8486,32.6436914574321,32.6476528762287,32.4824737167089,32.6036771261531,21207.4017701936,0.0,1.0
2017-02-03,82.17,82.28,81.906,82.02,19717,32.8797760119784,32.9237917763853,32.7741381774017,32.8197545150598,49274.8457109247,0.0,1.0
2017-02-06,82.0374,82.3,81.9583,82.3,8458,32.8267170087024,32.9317946426411,32.7950656726607,32.9317946426411,21137.4268409495,0.0,1.0
2017-02-07,81.94,82.2804,81.89,82.06,25210,32.7877430500366,32.9239518337104,32.7677358843971,32.8357602475714,63002.4273658474,0.0,1.0
2017-02-08,82.03,82.06,81.8556,81.92,12548,32.8237559481877,32.8357602475714,32.7539709544371,32.7797401837808,31358.7647198197,0.0,1.0
2017-02-09,82.51,82.61,82.25,82.25,18231,33.0158247383271,33.0558390696061,32.9117874770016,32.9117874770016,45561.1762517558,0.0,1.0
2017-02-10,82.76,82.9299,82.5781,82.79,44822,33.1158605665246,33.1838449153677,33.0430744979281,33.1278648659084,112014.867092107,0.0,1.0
2017-02-13,83.15,83.335,82.89,82.89,70582,33.2719164585129,33.3459429713791,33.1678791971874,33.1678791971874,176391.801996677,0.0,1.0
2017-02-14,83.36,83.4224,82.9456,83.2,17038,33.3559465541988,33.3809154969169,33.1901271653785,33.2919236241524,42579.7444450341,0.0,1.0
2017-02-15,83.76,83.91,83.17,83.53,13951,33.5160038793149,33.5760253762335,33.2799193247687,33.4239709173732,34865.0084958722,0.0,1.0
2017-02-16,83.75,83.89,83.66,83.89,23573,33.512002446187,33.5680225099777,33.4759895480359,33.5680225099777,58911.3931096836,0.0,1.0
2017-02-17,83.83,83.83,83.36,83.54,11559,33.6000339750009,33.6000339750009,33.4116525367538,33.4837986194868,28838.9878034334,0.14,1.0
2017-02-21,84.4734,84.4784,83.96,83.96,8907,33.857916139614,33.8599201974677,33.6521394791969,33.6521394791969,22222.4123509976,0.0,1.0
2017-02-22,84.3,84.3579,84.1351,84.21,12918,33.788415413248,33.8116224031937,33.7223215852332,33.7523423718815,32229.6084821137,0.0,1.0
2017-02-23,84.4,84.6483,84.2365,84.57,67530,33.8284965703218,33.9280180833361,33.7629638785061,33.8966345373473,168483.159993586,0.0,1.0
2017-02-24,84.71,84.71,84.24,84.24,19242,33.9527481572507,33.9527481572507,33.7643667190036,33.7643667190036,48007.5960994607,0.0,1.0
2017-02-27,84.75,84.7999,84.5411,84.74,20245,33.9687806200802,33.9887811174601,33.885051082953,33.9647725043729,50510.0188667281,0.0,1.0
2017-02-28,84.5352,84.75,84.382,84.75,11790,33.8826862946856,33.9687806200802,33.8212819620485,33.9687806200802,29415.3184706705,0.0,1.0
2017-03-01,85.44,85.7,85.104,85.23,11891,34.2453406038897,34.3495516122817,34.1106679161216,34.1611701740347,29667.3072039646,0.0,1.0
2017-03-02,84.99,85.51,84.99,85.51,9453,34.0649753970575,34.2733974138414,34.0649753970575,34.2733974138414,23584.6484735579,0.0,1.0
2017-03-03,85.01,85.05,84.77,85.05,15445,34.0729916284722,34.0890240913018,33.976796851495,34.0890240913018,38534.3166903737,0.0,1.0
2017-03-06,84.77,84.8196,84.55,84.69,10364,33.976796851495,33.9966771054036,33.8886183059326,33.9447319258359,25857.5369491119,0.0,1.0
2017-03-07,84.5,84.77,84.48,84.67,48966,33.8685777273956,33.976796851495,33.8605614959809,33.9367156944212,122167.131826535,0.0,1.0
2017-03-08,84.11,84.5334,84.11,84.47,7579,33.7122612148077,33.8819648338583,33.7122612148077,33.8565533802735,18909.1347488729,0.0,1.0
2017-03-09,84.08,84.31,83.8571,84.2,11734,33.7002368676855,33.7924235289553,33.6108959685679,33.7483342561741,29275.6019452797,0.0,1.0
2017-03-10,84.35,84.59,84.101,84.59,10841,33.8084559917849,33.9046507687621,33.708653910671,33.9046507687621,27047.6223528871,0.0,1.0
2017-03-13,84.39,84.4399,84.28,84.34,10413,33.8244884546144,33.8444889519943,33.7803991818332,33.8044478760775,25979.7889088288,0.0,1.0
2017-03-14,84.14,84.36,84.04,84.36,10502,33.7242855619298,33.8124641074923,33.684204404856,33.8124641074923,26201.8383866821,0.0,1.0
2017-03-15,85.01,85.1,84.36,84.36,27024,34.0729916284722,34.1090646698387,33.8124641074923,33.8124641074923,67423.2032528753,0.0,1.0
2017-03-16,84.85,85.1442,84.79,85.1,8534,34.0088617771541,34.1267805412653,33.9848130829098,34.1090646698387,21291.8004943767,0.0,1.0
2017-03-17,85.0004,85.145,84.81,85.13,5340,34.0691438373931,34.1271011905219,33.9928293143245,34.1210890169608,13322.9686711943,0.0,1.0
2017-03-20,84.65,84.95,84.52,84.95,7585,33.9286994630064,34.0489429342279,33.8765939588104,34.0489429342279,18924.1043765934,0.0,1.0
2017-03-21,83.75,84.96,83.75,84.96,15365,33.5679690493418,34.0529510499353,33.5679690493418,34.0529510499353,38334.7216541011,0.0,1.0
2017-03-22,83.85,83.94,83.4701,83.72,13079,33.6080502064157,33.6441232477821,33.4557818906921,33.5559447022197,32631.2934926123,0.0,1.0
2017-03-23,83.79,84.2898,83.7481,83.87,11928,33.5840015121714,33.7843271352264,33.5672075073574,33.6160664378304,29759.6199082407,0.0,1.0
2017-03-24,83.89,84.168,83.55,83.9,13876,33.6240826692452,33.7355082859105,33.4878067351941,33.6280907849526,34619.7590414778,0.0,1.0
2017-03-27,83.11,83.38,82.9,82.99,44330,33.4156606524612,33.5242183275444,33.3312269051743,33.3674127968687,110255.677369905,0.26,1.0
2017-03-28,83.93,83.9558,83.16,83.224,10320,33.7453543323435,33.7557276212959,33.4357639256248,33.4614961152741,25667.4619999419,0.0,1.0
2017-03-29,83.83,83.928,83.69,83.89,9604,33.7051477860164,33.744550201417,33.6488586211585,33.7292717138127,23886.6574658374,0.0,1.0
2017-03-30,83.92,84.2699,83.8,83.8,109295,33.7413336777108,33.8820163833094,33.6930858221183,33.6930858221183,271833.842953841,0.0,1.0
2017-03-31,83.99,84.2498,83.96,84.13,28297,33.7694782601398,33.8739348674976,33.7574162962417,33.8257674249977,70379.0864546854,0.0,1.0
2017-04-03,83.86,84.15,83.519,84.15,10549,33.7172097499146,33.8338087342632,33.5801054269391,33.8338087342632,26237.0209919948,0.0,1.0
2017-04-04,83.9,84.005,83.69,83.812,16379,33.7332923684454,33.7755092420889,33.6488586211585,33.6979106076775,40737.1472962255,0.0,1.0
2017-04-05,83.6513,84.619,83.6513,84.3,5077,33.6332986877299,34.0223774365373,33.6332986877299,33.8941185537538,12627.2969548163,0.0,1.0
2017-04-06,83.94,84.1085,83.6,83.79,11025,33.7493749869762,33.8171230175374,33.6126727294641,33.6890651674856,27420.9078051704,0.0,1.0
2017-04-07,83.82,84.1899,83.82,83.95,7331,33.7011271313837,33.8498511462477,33.7011271313837,33.753395641609,18233.3492172067,0.0,1.0
2017-04-10,83.92,84.1142,83.69,84.03,5997,33.7413336777108,33.8194147906781,33.6488586211585,33.7855608786706,14915.4815517104,0.0,1.0
2017-04-11,83.99,83.99,83.47,83.88,40282,33.7694782601398,33.7694782601398,33.5604042192388,33.72525105918,100187.665143571,0.0,1.0
2017-04-12,83.61,83.87,83.61,83.87,4746,33.6166933840968,33.7212304045473,33.6166933840968,33.7212304045473,11804.0479313686,0.0,1.0
2017-04-13,83.13,83.6733,83.13,83.62,8140,33.4237019617266,33.6421441279218,33.4237019617266,33.6207140387295,20245.4593681712,0.0,1.0
2017-04-17,83.82,83.82,83.37,83.37,9049,33.7011271313837,33.7011271313837,33.5201976729117,33.5201976729117,22506.2852361893,0.0,1.0
2017-04-18,83.59,83.69,83.43,83.43,10154,33.6086520748314,33.6488586211585,33.544321600708,33.544321600708,25254.5939096327,0.0,1.0
2017-04-19,83.32,83.8308,83.32,83.76,8160,33.5000943997482,33.705469438387,33.5000943997482,33.6770032035874,20295.2025115819,0.0,1.0
2017-04-20,83.86,84.018,83.4688,83.58,29514,33.7172097499146,33.7807360931114,33.5599217406829,33.6046314201986,73405.9567312289,0.0,1.0
2017-04-21,83.77,83.87,83.5881,83.8,7261,33.6810238582202,33.7212304045473,33.6078881504511,33.6930858221183,18059.2482152691,0.0,1.0
2017-04-24,84.355,84.4089,84.1201,84.27,13081,33.9524180459282,33.9741124959628,33.8578721031982,33.9182060189718,32499.8282451442,0.09,1.0
2017-04-25,84.87,84.9099,84.65,84.65,9589,34.1597026798402,34.175762207788,34.0711539041885,34.0711539041885,23823.9318892048,0.0,1.0
2017-04-26,84.69,85.02,84.6278,84.8,9165,34.0872536815797,34.2200768450573,34.0622185277363,34.1315280694056,22770.5011747379,0.0,1.0
2017-04-27,84.57,84.833,84.5101,84.83,31405,34.038954349406,34.1448103857533,34.0148449327626,34.143602902449,78025.9235562078,0.0,1.0
2017-04-28,84.14,84.67,84.11,84.67,9157,33.8658817424503,34.0792037928841,33.8538069094069,34.0792037928841,22750.6251235216,0.0,1.0
2017-05-01,84.36,84.43,84.2233,84.43,13592,33.9544305181021,33.9826051285367,33.8994095288675,33.9826051285367,33769.4110165889,0.0,1.0
2017-05-02,84.2,84.28,84.1,84.25,11712,33.8900314085371,33.9222309633196,33.8497819650591,33.9101561302762,29098.5389807453,0.0,1.0
2017-05-03,84.03,84.1188,83.8671,84.06,6068,33.8216073546244,33.8573488604329,33.7560410111986,33.8336821876678,15075.9848476061,0.0,1.0
2017-05-04,84.0,84.12,83.736,84.12,7206,33.809532521581,33.8578318537547,33.7032739907989,33.8578318537547,17903.3531331327,0.0,1.0
2017-05-05,84.46,84.46,84.0,84.13,6947,33.9946799615801,33.9946799615801,33.809532521581,33.8618567981025,17259.8659750032,0.0,1.0
2017-05-08,84.42,84.47,84.2201,84.47,44070,33.9785801841889,33.9987049059279,33.8981215466762,33.9987049059279,109492.197138101,0.0,1.0
2017-05-09,84.1827,84.52,84.151,84.52,47223,33.8830682548154,34.018829627667,33.8703091812329,34.018829627667,117325.845823748,0.0,1.0
2017-05-10,84.4253,84.47,84.14,84.14,21887,33.9807134046932,33.9987049059279,33.8658817424503,33.8658817424503,54378.3916215482,0.0,1.0
2017-05-11,84.25,84.27,83.8652,84.27,21036,33.9101561302762,33.9182060189718,33.7552762717726,33.9182060189718,52264.0766734082,0.0,1.0
2017-05-12,83.99,84.1199,83.9197,84.01,13111,33.8055075772332,33.8577916043112,33.7772122184681,33.8135574659288,32574.3634372055,0.0,1.0
2017-05-15,84.44,84.49,84.13,84.13,18782,33.9866300728845,34.0067547946236,33.8618567981025,33.8618567981025,46663.9992432,0.0,1.0
2017-05-16,84.29,84.49,84.0919,84.47,9105,33.9262559076674,34.0067547946236,33.8465217601373,33.9987049059279,22621.4307906153,0.0,1.0
2017-05-17,83.04,83.7747,83.04,83.64,19349,33.4231378641915,33.7188505254249,33.4231378641915,33.6646345250599,48072.7143731592,0.0,1.0
2017-05-18,83.35,83.582,82.91,83.0,14291,33.5479111389735,33.6412898478426,33.37081358767,33.4070380868003,35506.0809916181,0.0,1.0
2017-05-19,83.7485,83.9999,83.38,83.38,6302,33.7083051712336,33.8094922721375,33.5599859720169,33.5599859720169,15657.3593456845,0.0,1.0
2017-05-22,84.0167,84.13,83.8,83.8,12651,33.8726033995111,33.9182820082302,33.7852375168155,33.7852375168155,31379.20221731,0.14,1.0
2017-05-23,84.29,84.43,84.08,84.16,12173,33.98278842831,34.0392315458799,33.8981237519552,33.9303769619951,30193.5837950608,0.0,1.0
2017-05-24,84.4127,84.43,84.25,84.33,14597,34.0322567892087,34.0392315458799,33.9666618232901,33.99891503333,36206.008597429,0.0,1.0
2017-05-25,84.6,84.85,84.28,84.59,102218,34.1077696172147,34.2085608985894,33.978756777055,34.1037379659597,253538.794739466,0.0,1.0
2017-05-26,84.5873,84.66,84.51,84.66,8002,34.1026494201209,34.1319595247446,34.0714847559198,34.1319595247446,19847.9468929661,0.0,1.0
2017-05-30,84.59,84.6985,84.465,84.47,9214,34.1037379659597,34.1474813820764,34.0533423252723,34.0553581508998,22854.1592941502,0.0,1.0
2017-05-31,84.68,84.81,84.43,84.81,10175,34.1400228272546,34.1924342935695,34.0392315458799,34.1924342935695,25237.79800499,0.0,1.0
2017-06-01,85.36,85.36,84.75,84.75,22967,34.4141751125939,34.4141751125939,34.1682443860395,34.1682443860395,56966.7328531308,0.0,1.0
2017-06-02,85.52,85.61,85.19,85.33,7229,34.4786815326738,34.5149663939687,34.3456370412591,34.402080158829,17930.6183565673,0.0,1.0
2017-06-05,85.39,85.554,85.3428,85.47,8765,34.4262700663589,34.4923891469407,34.4072406724353,34.4585232763988,21740.4716966818,0.0,1.0
2017-06-06,85.27,85.43,85.16,85.16,41510,34.377890251299,34.4423966713789,34.3335420874941,34.3335420874941,102960.294367286,0.0,1.0
2017-06-07,85.24,85.32,84.99,85.32,4898,34.365795297534,34.398048507574,34.2650040161593,34.398048507574,12148.8682681515,0.0,1.0
2017-06-08,85.39,85.54,85.1664,85.28,51778,34.4262700663589,34.4867448351837,34.3361223442973,34.381921902554,128428.767086228,0.0,1.0
2017-06-09,85.6152,85.7272,85.145,85.48,7266,34.5170628526213,34.5622173466772,34.3274946106116,34.4625549276538,18022.3921674946,0.0,1.0
2017-06-12,85.65,85.7715,85.51,85.59,4956,34.5310929989886,34.5800775617368,34.4746498814188,34.5069030914587,12292.7299177131,0.0,1.0
2017-06-13,86.0168,86.0168,85.64,85.84,4275,34.6789739670217,34.6789739670217,34.5270613477336,34.6076943728334,10603.5957219983,0.0,1.0
2017-06-14,86.05,86.12,85.8372,86.12,6664,34.6923590491882,34.7205806079732,34.606565510482,34.7205806079732,16529.2074599758,0.0,1.0
2017-06-15,86.06,86.06,85.6205,85.669,5244,34.6963907004432,34.6963907004432,34.5191996277864,34.5387531363731,13007.0774189845,0.0,1.0
2017-06-16,86.02,86.12,85.6426,86.12,8531,34.6802640954233,34.7205806079732,34.52810957706,34.7205806079732,21160.0643518987,0.0,1.0
2017-06-19,86.43,86.435,86.258,86.29,7668,34.8455617968779,34.8475776225053,34.776217395292,34.789118679308,19019.5022213526,0.0,1.0
2017-06-20,85.854,86.3,85.854,86.3,6591,34.6133386845904,34.793150330563,34.6133386845904,34.793150330563,16348.1402113896,0.0,1.0
2017-06-21,85.65,85.7822,85.5196,85.7822,4317,34.5310929989886,34.5843914285796,34.4785202666236,34.5843914285796,10707.771399267,0.0,1.0
2017-06-22,85.54,85.81,85.54,85.6,61676,34.4867448351837,34.5955994190685,34.4867448351837,34.5109347427137,152979.501695898,0.0,1.0
2017-06-23,85.66,85.806,85.45,85.51,7147,34.5351246502436,34.5939867585665,34.4504599738888,34.4746498814188,17727.2277485665,0.0,1.0
2017-06-26,85.55,85.8454,85.55,85.65,40733,34.5915677678135,34.7110107732911,34.5915677678135,34.632002096005,100738.659010489,0.25,1.0
2017-06-27,85.2,85.63,85.2,85.56,8969,34.4500476191433,34.6239152303667,34.4500476191433,34.5956112006326,22181.6471329163,0.0,1.0
2017-06-28,85.45,85.73,85.45,85.55,28388,34.551133439622,34.6643495585582,34.551133439622,34.5915677678135,70207.670733552,0.0,1.0
2017-06-29,84.84,85.57,84.694,85.57,60539,34.304484037654,34.5996546334518,34.2454499184944,34.5996546334518,149721.790141556,0.0,1.0
2017-06-30,85.06,85.35,84.97,85.16,24494,34.3934395596752,34.5106991114305,34.3570486643029,34.4338738878667,60577.2399234756,0.0,1.0
2017-07-03,85.6406,85.66,85.38,85.38,3628,34.628201269155,34.6360455288241,34.522829409888,34.522829409888,8972.57395453454,0.0,1.0
2017-07-05,85.3,85.82,85.12,85.52,5186,34.4904819473348,34.7007404539305,34.4177001565901,34.579437469356,12825.7355369945,0.0,1.0
2017-07-06,84.54,84.906,84.44,84.8,5086,34.1831810530795,34.3311706942603,34.142746724888,34.2883103063774,12578.4209296479,0.0,1.0
2017-07-07,84.915,84.9475,84.5749,84.72,7843,34.3348097837976,34.3479509404598,34.1972926336183,34.2559628438242,19396.8846541936,0.0,1.0
2017-07-10,84.71,84.936,84.71,84.86,9889,34.251919411005,34.3433009927178,34.251919411005,34.3125709032923,24456.941520505,0.0,1.0
2017-07-11,84.68,84.72,84.3,84.7,8308,34.2397891125476,34.2559628438242,34.0861386654199,34.2478759781859,20546.8975783553,0.0,1.0
2017-07-12,85.23,85.2789,85.05,85.05,11197,34.4621779176007,34.4819503040864,34.3893961268561,34.3893961268561,27691.8165845985,0.0,1.0
2017-07-13,85.35,85.35,85.1201,85.26,5869,34.5106991114305,34.5106991114305,34.4177405909183,34.4743082160582,14514.8943051718,0.0,1.0
2017-07-14,85.83,85.83,85.4,85.49,7495,34.7047838867496,34.7047838867496,34.5309162755263,34.5673071708986,18536.2298206275,0.0,1.0
2017-07-17,85.73,85.8492,85.7032,85.72,9277,34.6643495585582,34.7125472777624,34.6535131586028,34.660306125739,22943.3761235438,0.0,1.0
2017-07-18,85.68,85.68,85.48,85.6,18734,34.6441323944624,34.6441323944624,34.5632637380794,34.6117849319092,46331.9185403115,0.0,1.0
2017-07-19,86.11,86.11,85.75,85.81,9366,34.8180000056858,34.8180000056858,34.6724364241964,34.6966970211113,23163.4861240823,0.0,1.0
2017-07-20,86.1,86.2428,86.0,86.2,5621,34.8139565728666,34.8716967935241,34.7735222446752,34.8543909010581,13901.5540789522,0.0,1.0
2017-07-21,85.97,85.99,85.683,85.84,7941,34.7613919462177,34.769478811856,34.6453454243082,34.7088273195688,19639.2529693933,0.0,1.0
2017-07-24,85.65,85.9,85.62,85.9,5704,34.7047838867496,34.806082146781,34.6926280955459,34.806082146781,14077.2408090554,0.18,1.0
2017-07-25,86.0268,86.142,85.87,86.05,11172,34.8574606242689,34.9041388624914,34.7939263555772,34.8668611027998,27572.0431835145,0.0,1.0
2017-07-26,86.0551,86.21,86.0551,86.19,7212,34.8689275873045,34.9316919892199,34.8689275873045,34.9235881284174,17798.9236877467,0.0,1.0
2017-07-27,86.21,86.27,85.9764,86.07,75459,34.9316919892199,34.9560035716274,34.8370388950466,34.8749649636023,186229.753543217,0.0,1.0
2017-07-28,85.9001,86.12,85.8573,86.12,5578,34.806122666085,34.8952246156086,34.7887804039676,34.8952246156086,13766.2779160082,0.0,1.0
2017-07-31,86.25,86.25,86.02,86.1,7125,34.9478997108249,34.9478997108249,34.8547053115961,34.8871207548061,17584.2112139761,0.0,1.0
2017-08-01,86.33,86.42,86.13,86.42,8663,34.980315154035,35.0167825276463,34.8992765460099,35.0167825276463,21379.9328767263,0.0,1.0
2017-08-02,86.2,86.43,86.01,86.43,10509,34.9276400588187,35.0208344580475,34.8506533811948,35.0208344580475,25935.786055814,0.0,1.0
2017-08-03,86.17,86.26,86.05,86.23,11533,34.9154842676149,34.9519516412262,34.8668611027998,34.9397958500224,28462.9765516893,0.0,1.0
2017-08-04,86.25,86.408,86.2,86.35,7026,34.9478997108249,35.0119202111648,34.9276400588187,34.9884190148375,17339.8832265819,0.0,1.0
2017-08-07,86.395,86.395,86.25,86.37,4219,35.0066527016431,35.0066527016431,34.9478997108249,34.99652287564,10412.3209981425,0.0,1.0
2017-08-08,86.36,86.648,86.2612,86.29,9364,34.9924709452387,35.1091665407949,34.9524378728743,34.96410743243,23109.9724642347,0.0,1.0
2017-08-09,86.22,86.22,85.995,86.01,11283,34.9357439196212,34.9357439196212,34.8445754855929,34.8506533811948,27845.9866845322,0.0,1.0
2017-08-10,85.3126,85.91,85.3126,85.91,10583,34.5680717550113,34.8101340771823,34.5680717550113,34.8101340771823,26118.4150564925,0.0,1.0
2017-08-11,85.19,85.49,85.1331,85.31,9712,34.5183950882919,34.6399530003295,34.4953396043088,34.567018253107,23968.8223593173,0.0,1.0
2017-08-14,86.04,86.11,85.7371,85.74,15921,34.8628091723986,34.8911726852074,34.7400762005446,34.7412512603609,39292.3827000299,0.0,1.0
2017-08-15,86.1,86.1,85.8994,86.067,5231,34.8871207548061,34.8871207548061,34.8058390309569,34.873749384482,12909.8959803942,0.0,1.0
2017-08-16,86.07,86.2836,86.0599,86.15,9450,34.8749649636023,34.9615141969732,34.8708725138971,34.9073804068124,23322.2169785368,0.0,1.0
2017-08-17,84.86,85.94,84.86,85.91,10493,34.3846813850505,34.822289868386,34.3846813850505,34.8101340771823,25896.298704316,0.0,1.0
2017-08-18,84.7756,84.941,84.52,84.77,10010,34.3504830924639,34.4175020213006,34.2469157514078,34.3482140114392,24704.2742809685,0.0,1.0
2017-08-21,84.61,84.69,84.32,84.47,7400,34.3542919070411,34.3867743955479,34.2365428862038,34.2974475521541,18225.2046321954,0.175,1.0
2017-08-22,85.34,85.38,84.84,84.84,5094,34.6506946146659,34.6669358589194,34.4476790614982,34.4476790614982,12545.8368103248,0.0,1.0
2017-08-23,85.11,85.3,84.97,84.97,6779,34.5573074602088,34.6344533704125,34.5004631053218,34.5004631053218,16695.7651623855,0.0,1.0
2017-08-24,84.91,85.25,84.89,85.25,51297,34.4761012389417,34.6141518150958,34.467980616815,34.6141518150958,126337.611083477,0.0,1.0
2017-08-25,85.32,85.51,85.26,85.31,7384,34.6425739925392,34.719719902743,34.6182121261591,34.6385136814759,18185.7987843421,0.0,1.0
2017-08-28,85.17,85.48,85.04,85.48,14463,34.5816693265889,34.7075389695529,34.5288852827653,34.7075389695529,35620.4235939788,0.0,1.0
2017-08-29,85.27,85.36,84.81,84.81,7206,34.6222724372225,34.6588152367926,34.4354981283082,34.4354981283082,17747.408726973,0.0,1.0
2017-08-30,85.566,85.6499,85.2817,85.38,4523,34.7424576446978,34.7765236545193,34.6270230011666,34.6669358589194,11139.5406150568,0.0,1.0
2017-08-31,85.95,85.99,85.77,85.77,6803,34.8983735895306,34.914614833784,34.8252879903902,34.8252879903902,16754.8739341656,0.0,1.0
2017-09-01,86.13,86.26,86.01,86.01,63944,34.9714591886709,35.0242432324945,34.9227354559107,34.9227354559107,157485.470946096,0.0,1.0
2017-09-05,85.5259,86.0,85.288,86.0,9439,34.7261757973337,34.9186751448473,34.6295809971365,34.9186751448473,23246.9873680126,0.0,1.0
2017-09-06,85.92,85.95,85.8,85.8,12345,34.8861926563405,34.8983735895306,34.8374689235802,34.8374689235802,30404.0744843855,0.0,1.0
2017-09-07,85.86,85.9119,85.65,85.91,40045,34.8618307899604,34.8829038043792,34.7765642576299,34.8821323452771,98625.4485805765,0.0,1.0
2017-09-08,85.86,85.93,85.65,85.65,55383,34.8618307899604,34.8902529674038,34.7765642576299,34.7765642576299,136400.879479038,0.0,1.0
2017-09-11,86.67,86.7499,86.09,86.09,5737,35.1907159860921,35.2231578714883,34.9552179444175,34.9552179444175,14129.4593209331,0.0,1.0
2017-09-12,86.9,86.97,86.86,86.91,3763,35.2841031405492,35.3125253179927,35.2678618962958,35.2881634516126,9267.76284202048,0.0,1.0
2017-09-13,87.04,87.04,86.83,86.83,10307,35.3409474954362,35.3409474954362,35.2556809631057,35.2556809631057,25384.7546140593,0.0,1.0
2017-09-14,87.159,87.159,86.9415,86.9547,4186,35.3892651970901,35.3892651970901,35.3009534314621,35.3063130420658,10309.5549446446,0.0,1.0
2017-09-15,87.3174,87.36,87.0703,87.09,4252,35.4535805243336,35.4708774494635,35.3532502379581,35.361249050753,10472.1040670399,0.0,1.0
2017-09-18,87.46,87.65,87.3888,87.45,25655,35.5114805600971,35.5886264703008,35.482571145326,35.5074202490337,63184.8141674289,0.0,1.0
2017-09-19,87.6242,87.6945,87.4853,87.54,36143,35.5781508677573,35.6066948545327,35.5217531470873,35.5439630486039,89015.3474353299,0.0,1.0
2017-09-20,87.6312,87.72,87.2611,87.65,7482,35.5809930855017,35.6170486477443,35.4307209730469,35.5886264703008,18427.1596024441,0.0,1.0
2017-09-21,87.4258,87.5594,87.3959,87.54,7840,35.4975942962604,35.5518400520668,35.485453966181,35.5439630486039,19308.8654481638,0.0,1.0
2017-09-22,87.45,87.45,87.32,87.32,9372,35.5074202490337,35.5074202490337,35.4546362052101,35.4546362052101,23081.9753801265,0.0,1.0
2017-09-25,87.5699,87.6708,87.36,87.36,12734,35.5561033786833,35.5970719173126,35.4708774494635,35.4708774494635,31362.1291603212,0.0,1.0
2017-09-26,87.32,87.529,87.29,87.52,39938,35.5520836707306,35.6371774119947,35.539869258109,35.6335130882082,98092.3141467262,0.24,1.0
2017-09-27,87.4401,87.51,87.13,87.51,24664,35.6009820359259,35.6294416173343,35.4747257241268,35.6294416173343,60577.6162079938,0.0,1.0
2017-09-28,87.69,87.69,87.382,87.39,66477,35.7027280930642,35.7027280930642,35.5773267901487,35.5805839668478,163275.145664077,0.0,1.0
2017-09-29,87.7566,87.76,87.52,87.69,11455,35.7298440890843,35.7312283891814,35.6335130882082,35.7027280930642,28134.7953966335,0.0,1.0
2017-10-02,88.24,88.24,87.7829,87.9,5348,35.9266589911277,35.9266589911277,35.7405520574826,35.7882289814157,13135.3021197028,0.0,1.0
2017-10-03,88.3209,88.39,88.195,88.39,13247,35.9595971904974,35.9877310542359,35.9083373721952,35.9877310542359,32536.1531749632,0.0,1.0
2017-10-04,88.55,88.55,88.298,88.33,13503,36.052874588218,36.052874588218,35.9502735221962,35.9633022289926,33164.9185718675,0.0,1.0
2017-10-05,88.82,88.8886,88.63,88.63,25686,36.1628043018128,36.1907345920076,36.085446355209,36.085446355209,63087.7655659474,0.0,1.0
2017-10-06,88.67,88.69,88.49,88.66,13110,36.1017322387046,36.1098751804523,36.0284457629747,36.0976607678307,32199.6654430262,0.0,1.0
2017-10-09,88.5473,88.77,88.47,88.77,9240,36.051775291082,36.1424469474434,36.0203028212269,36.1424469474434,22694.5010445128,0.0,1.0
2017-10-10,88.99,89.0,88.8251,88.9,8421,36.2320193066688,36.2360907775426,36.1648807519585,36.1953760688038,20682.9429973854,0.0,1.0
2017-10-11,89.0106,89.0362,88.91,88.91,8683,36.2404065366689,36.2508295021061,36.1994475396777,36.1994475396777,21326.4450832797,0.0,1.0
2017-10-12,88.95,89.011,88.85,88.97,5910,36.2157334231732,36.2405693955039,36.1750187144344,36.223876364921,14515.6386550942,0.0,1.0
2017-10-13,89.02,89.1,88.965,89.009,10210,36.2442337192904,36.2768054862814,36.2218406294841,36.2397551013291,25076.9324312203,0.0,1.0
2017-10-16,89.025,89.14,88.9862,89.1,8728,36.2462694547273,36.293091369777,36.2304721477367,36.2768054862814,21436.9702507043,0.0,1.0
2017-10-17,89.05,89.06,88.94,89.06,5162,36.256448131912,36.2605196027859,36.2116619522994,36.2605196027859,12678.4647610146,0.0,1.0
2017-10-18,89.295,89.32,89.1332,89.32,9862,36.3561991683221,36.3663778455068,36.2903227695827,36.3663778455068,24222.2044698036,0.0,1.0
2017-10-19,89.3,89.3,89.0,89.02,6889,36.3582349037591,36.3582349037591,36.2360907775426,36.2442337192904,16920.1750752866,0.0,1.0
2017-10-20,89.6592,89.689,89.49,89.53,8711,36.5044821375489,36.516615120753,36.4355928503628,36.4518787338583,21395.2162985661,0.0,1.0
2017-10-23,89.436,89.83,89.436,89.78,13479,36.4136069076439,36.5740228600748,36.4136069076439,36.5536655057054,33105.9718159077,0.0,1.0
2017-10-24,89.3384,89.51,89.31,89.51,10388,36.4430843567708,36.5130837442192,36.4314993765637,36.5130837442192,25465.6628433147,0.17,1.0
2017-10-25,88.83,89.25,88.57,89.25,6036,36.2356968941905,36.407024066267,36.1296372162383,36.407024066267,14796.9523413792,0.0,1.0
2017-10-26,88.96,89.205,88.96,89.18,33979,36.2887267331665,36.3886675835445,36.2887267331665,36.3784695375876,83297.820345879,0.0,1.0
2017-10-27,89.25,89.333,88.93,89.13,31826,36.407024066267,36.4408815788441,36.2764890780182,36.3580734456737,78019.84844545,0.0,1.0
2017-10-30,88.7301,89.19,88.695,89.19,9852,36.1949455025465,36.3825487559704,36.180627446023,36.3825487559704,24151.6856307602,0.0,1.0
2017-10-31,89.03,89.03,88.9,88.9,11876,36.317281261846,36.317281261846,36.2642514228699,36.2642514228699,29113.4204781676,0.0,1.0
2017-11-01,89.1192,89.3894,89.0288,89.3894,3796,36.3536678898203,36.4638883705229,36.31679175564,36.4638883705229,9305.70428891246,0.0,1.0
2017-11-02,89.28,89.28,88.835,89.16,7025,36.4192617214153,36.4192617214153,36.2377365033819,36.370311100822,17221.4364145443,0.0,1.0
2017-11-03,89.3843,89.4493,89.2,89.34,8152,36.4618079691477,36.4883228886357,36.3866279743531,36.443737031712,19984.2205909416,0.0,1.0
2017-11-06,89.4247,89.469,89.311,89.36,5136,36.4782880114141,36.4963589488498,36.431907298402,36.4518954684775,12590.6473202988,0.0,1.0
2017-11-07,89.5,89.5732,89.33,89.47,5954,36.5090045258364,36.5388644043983,36.4396578133292,36.4967668706881,14595.9334394586,0.0,1.0
2017-11-08,89.69,89.6988,89.38,89.48,9985,36.5865096751091,36.590099387286,36.4600539052431,36.5008460890708,24477.7284838754,0.0,1.0
2017-11-09,89.43,89.43,88.9466,89.26,5811,36.480449997157,36.480449997157,36.2832605805336,36.4111032846498,14245.3760861091,0.0,1.0
2017-11-10,89.4542,89.4542,89.275,89.3,8933,36.4903217056433,36.4903217056433,36.417222112224,36.4274201581809,21898.8030592347,0.0,1.0
2017-11-13,89.5162,89.569,89.19,89.19,6171,36.5156128596165,36.5371511326775,36.3825487559704,36.3825487559704,15127.8980945413,0.0,1.0
2017-11-14,89.5,89.5,89.239,89.25,59901,36.5090045258364,36.5090045258364,36.402536926046,36.407024066267,146844.307853041,0.0,1.0
2017-11-15,89.0692,89.17,89.0281,89.08,5779,36.3332717979064,36.3743903192048,36.3165062103532,36.3376773537598,14166.9296853596,0.0,1.0
2017-11-16,89.68,89.8394,89.31,89.31,5389,36.5824304567263,36.6474531977478,36.4314993765637,36.4314993765637,13210.8641762248,0.0,1.0
2017-11-17,89.5554,89.6948,89.494,89.54,11305,36.531603395677,36.5884676999329,36.5065569948067,36.5253213993675,27713.6425147933,0.0,1.0
2017-11-20,89.6568,89.6983,89.4613,89.53,5551,36.5729666700783,36.5898954263668,36.4932179506951,36.5212421809847,13607.9990800192,0.0,1.0
2017-11-21,90.06,90.09,89.9,89.94,8474,36.7802725482909,36.7925244711918,36.7149289594865,36.7312648566876,20749.3959974873,0.105,1.0
2017-11-22,90.01,90.1,89.9,90.1,9418,36.7598526767896,36.796608445492,36.7149289594865,36.796608445492,23060.8698966645,0.0,1.0
2017-11-24,89.9,90.15,89.9,90.15,29428,36.7149289594865,36.8170283169934,36.7149289594865,36.8170283169934,72057.2604925722,0.0,1.0
2017-11-27,90.06,90.1757,89.9565,90.03,10632,36.7802725482909,36.8275241309451,36.7380034142831,36.7680206253901,26033.4645085302,0.0,1.0
2017-11-28,90.9232,90.94,90.14,90.14,11253,37.1328012098908,37.1396622867153,36.8129443426932,36.8129443426932,27554.0421477135,0.0,1.0
2017-11-29,91.4,91.4,90.98,90.98,10295,37.327525104528,37.327525104528,37.1559981839164,37.1559981839164,25208.2879152858,0.0,1.0
2017-11-30,92.15,92.37,91.65,91.72,13121,37.6338231770488,37.7236706116548,37.4296244620349,37.4582122821369,32128.0180414244,0.0,1.0
2017-12-01,91.95,92.16,91.03,91.99,15021,37.5521436910432,37.637907151349,37.1764180554178,37.5684795882443,36780.3489825651,0.0,1.0
2017-12-04,92.25,92.92,92.25,92.65,11442,37.6746629200515,37.94828919817,37.6746629200515,37.8380218920626,28016.8266465954,0.0,1.0
2017-12-05,91.79,92.37,91.79,92.37,4104,37.4868001022388,37.7236706116548,37.4868001022388,37.7236706116548,10049.0348328638,0.0,1.0
2017-12-06,91.56,91.81,91.55,91.55,24637,37.3928686933324,37.4949680508393,37.3887847190322,37.3887847190322,60326.0407352012,0.0,1.0
2017-12-07,91.704,91.8717,91.5,91.5,2557,37.4516779232564,37.5201661722721,37.3683648475308,37.3683648475308,6261.05800868244,0.0,1.0
2017-12-08,92.19,92.22,91.91,91.91,7720,37.6501590742499,37.6624109971507,37.5358077938421,37.5358077938421,18903.1551924241,0.0,1.0
2017-12-11,92.5,92.53,92.13,92.13,45683,37.7767622775584,37.7890142004593,37.6256552284482,37.6256552284482,111859.175991647,0.0,1.0
2017-12-12,92.84,93.01,92.64,93.01,25661,37.9156174037678,37.9850449668725,37.8339379177623,37.9850449668725,62833.4022529528,0.0,1.0
2017-12-13,92.92,93.12,92.92,92.98,15337,37.94828919817,38.0299686841756,37.94828919817,37.9727930439717,37554.1050759338,0.0,1.0
2017-12-14,92.42,92.91,92.42,92.91,7894,37.7440904831562,37.9442052238698,37.7440904831562,37.9442052238698,19329.2107628233,0.0,1.0
2017-12-15,93.15,93.33,92.73,92.73,8341,38.0422206070764,38.1157321444814,37.8706936864648,37.8706936864648,20423.7328316075,0.0,1.0
2017-12-18,93.57,93.92,93.49,93.49,68078,38.213747527688,38.3566866281977,38.1810757332858,38.1810757332858,166695.466216302,0.0,1.0
2017-12-19,93.09,93.76,93.09,93.76,41790,38.0177167612747,38.2913430393933,38.0177167612747,38.2913430393933,102326.794752773,0.0,1.0
2017-12-20,93.1,93.34,93.09,93.34,9187,38.021800735575,38.1198161187817,38.0177167612747,38.1198161187817,22495.2443980311,0.0,1.0
2017-12-21,93.22,93.47,93.21,93.22,14133,38.0708084271783,38.1729077846853,38.0667244528781,38.0708084271783,34605.9964163899,0.0,1.0
2017-12-22,93.34,93.37,93.22,93.33,7057,38.1198161187817,38.1320680416825,38.0708084271783,38.1157321444814,17279.7365534892,0.0,1.0
2017-12-26,92.89,93.09,92.88,93.03,5742,38.07567244057,38.1576525728567,38.0715734339556,38.1330585331707,14008.272101629,0.34191,1.0
2017-12-27,92.94,93.19,92.8,93.07,25644,38.0961674736417,38.1986426390001,38.0387813810409,38.149454559628,62561.499438205,0.0,1.0
2017-12-28,93.15,93.17,93.03,93.17,48412,38.1822466125427,38.1904446257714,38.1330585331707,38.1904446257714,118106.664748182,0.0,1.0
2017-12-29,92.96,93.28,92.89,93.28,8704,38.1043654868703,38.2355336985291,38.07567244057,38.2355336985291,21234.4131613686,0.0,1.0
2018-01-02,93.25,93.28,93.03,93.27,20530,38.2232366786861,38.2355336985291,38.1330585331707,38.2314346919148,50085.3058597079,0.0,1.0
2018-01-03,93.5,93.52,93.3,93.32,9720,38.3257118440445,38.3339098572732,38.2437317117578,38.2519297249864,23713.0624917857,0.0,1.0
2018-01-04,93.66,93.91,93.65,93.66,11854,38.3912959498739,38.4937711152323,38.3871969432595,38.3912959498739,28919.2019318547,0.0,1.0
2018-01-05,94.15,94.15,93.71,94.01,17900,38.5921472739764,38.5921472739764,38.4117909829456,38.5347611813756,43669.1171402227,0.0,1.0
2018-01-08,94.29,94.31,94.01,94.09,12815,38.6495333665771,38.6577313798057,38.5347611813756,38.5675532342903,31263.6724107237,0.0,1.0
2018-01-09,94.27,94.5,94.18,94.47,14752,38.6413353533484,38.7356125054781,38.6044442938194,38.7233154856351,35989.207600702,0.0,1.0
2018-01-10,94.09,94.21,93.96,93.99,11803,38.5675532342903,38.6167413136624,38.514266148304,38.526563168147,28794.7815422374,0.0,1.0
2018-01-11,94.61,94.64,94.34,94.34,14981,38.7807015782358,38.7929985980788,38.6700283996487,38.6700283996487,36547.8795462389,0.0,1.0
2018-01-12,95.18,95.18,94.84,94.85,8394,39.014344955253,39.014344955253,38.8749787303656,38.8790777369799,20478.1323617335,0.0,1.0
2018-01-16,94.95,95.82,94.84,95.59,9931,38.9200678031233,39.2766813785705,38.8749787303656,39.1824042264408,24227.8213586342,0.0,1.0
2018-01-17,95.83,95.93,95.01,95.26,10528,39.2807803851848,39.3217704513282,38.9446618428093,39.0471370081677,25684.2718018025,0.0,1.0
2018-01-18,95.6,95.81,95.43,95.81,11010,39.1865032330551,39.2725823719562,39.1168201206114,39.2725823719562,26860.166464461,0.0,1.0
2018-01-19,95.84,95.84,95.49,95.61,17398,39.2848793917992,39.2848793917992,39.1414141602974,39.1906022396695,42444.4301679103,0.0,1.0
2018-01-22,96.56,96.56,95.83,95.83,10322,39.5800078680314,39.5800078680314,39.2807803851848,39.2807803851848,25181.7110123675,0.0,1.0
2018-01-23,96.61,96.66,96.44,96.51,14970,39.6435424705536,39.6640597785293,39.5737836234364,39.6025078546023,36481.394191103,0.105,1.0
2018-01-24,96.58,96.94,96.23,96.79,18030,39.6312320857682,39.7789567031929,39.4876109299387,39.717404779266,43938.5128433926,0.0,1.0
2018-01-25,96.43,96.79,96.25,96.79,46875,39.5696801618413,39.717404779266,39.4958178531289,39.717404779266,114232.822492181,0.0,1.0
2018-01-26,97.39,97.46,96.76,96.76,10500,39.9636124749738,39.9923367061397,39.7050943944806,39.7050943944806,25588.1522382486,0.0,1.0
2018-01-29,96.79,97.32,96.77,97.3,24727,39.717404779266,39.9348882438079,39.7091978560757,39.9266813206176,60258.8800376355,0.0,1.0
2018-01-30,95.87,96.16,95.73,96.13,12574,39.339886312514,39.4588866987728,39.2824378501822,39.4465763139874,30642.4215470226,0.0,1.0
2018-01-31,95.77,96.12,95.32,96.12,11563,39.2988516965627,39.4424728523922,39.1141959247818,39.4424728523922,28178.6480315113,0.0,1.0
2018-02-01,95.69,95.88,95.32,95.32,5671,39.2660240038016,39.3439897741091,39.1141959247818,39.1141959247818,13820.0391755341,0.0,1.0
2018-02-02,93.62,95.07,93.57,95.07,17058,38.4166074536097,39.0116093849036,38.396090145634,39.0116093849036,41569.7810361947,0.0,1.0
2018-02-05,89.81,93.49,89.4,92.99,46760,36.853188585865,38.363262452873,36.6849466604647,38.1580893731165,113952.571301001,0.0,1.0
2018-02-06,90.94,91.25,87.76,88.39,45129,37.3168797461148,37.4440870555638,36.0119789588633,36.2704970393565,109977.878319992,0.0,1.0
2018-02-07,91.02,92.24,90.91,90.91,7101,37.3497074388758,37.8503297534817,37.3045693613294,37.3045693613294,17304.9018136955,0.0,1.0
2018-02-08,88.15,91.0,88.15,91.0,18093,36.1720139610734,37.3415005156855,36.1720139610734,37.3415005156855,44092.0417568221,0.0,1.0
2018-02-09,89.07,89.56,86.5,88.84,35038,36.5495324278254,36.7506020459868,35.4949427978769,36.4551528111374,85386.4455355956,0.0,1.0
2018-02-12,90.37,90.55,89.23,89.82,11763,37.0829824351923,37.1568447439047,36.6151878133475,36.8572920474602,28666.041407478,0.0,1.0
2018-02-13,90.58,90.58,89.67,89.77,6744,37.1691551286901,37.1691551286901,36.7957401235332,36.8367747394845,16434.9046375951,0.0,1.0
2018-02-14,91.33,91.33,89.99,90.04,26439,37.4769147483248,37.4769147483248,36.9270508945774,36.947568202553,64430.96733591,0.0,1.0
2018-02-15,92.21,92.31,91.4,91.91,12908,37.8380193686963,37.8790539846476,37.5056389794907,37.7149155208424,31456.3684848869,0.0,1.0
2018-02-16,92.86,93.25,92.25,92.25,8318,38.1047443723798,38.2647793745898,37.8544332150768,37.8544332150768,20270.6905064525,0.0,1.0
2018-02-20,91.53,92.36,91.53,92.05,8687,37.593863403786,37.9347670050659,37.593863403786,37.807441563624,21150.2899146015,0.085,1.0
2018-02-21,91.69,92.32,91.57,91.67,20290,37.6595797606593,37.9183379158476,37.6102924930043,37.6513652160501,49400.1821534779,0.0,1.0
2018-02-22,90.97,91.85,90.89,91.19,47656,37.3638561547298,37.7252961175325,37.3309979762932,37.4542161454305,116028.343060924,0.0,1.0
2018-02-23,92.29,92.29,91.37,91.38,21682,37.9060160989338,37.9060160989338,37.5281470469128,37.5322543192174,52789.2927280291,0.0,1.0
2018-02-26,93.45,93.45,92.65,92.78,68063,38.3824596862647,38.3824596862647,38.0538779018986,38.1072724418581,165713.385801487,0.0,1.0
2018-02-27,92.37,93.68,92.37,93.53,5870,37.9388742773704,38.4769269492699,37.9388742773704,38.4153178647013,14291.7234717061,0.0,1.0
2018-02-28,91.38,92.53,91.38,92.53,5969,37.5322543192174,38.0045906342437,37.5322543192174,38.0045906342437,14532.7593530858,0.0,1.0
2018-03-01,90.2,91.7,89.8,91.21,24908,37.0475961872774,37.6636870329638,36.8833052950944,37.4624306900396,60643.6538727861,0.0,1.0
2018-03-02,90.57,90.59,89.42,89.55,5988,37.1995652625467,37.2077798071559,36.7272289475205,36.78062348748,14579.0187646637,0.0,1.0
2018-03-05,91.66,91.68,90.12,90.12,8770,37.6472579437455,37.6554724883547,37.0147380088408,37.0147380088408,21352.3705020208,0.0,1.0
2018-03-06,91.62,91.78,91.42,91.43,2886,37.6308288545272,37.6965452114004,37.5486834084357,37.5527906807403,7026.56114809944,0.0,1.0
2018-03-07,91.59,91.59,91.0,91.0,30827,37.6185070376135,37.6185070376135,37.3761779716435,37.3761779716435,75054.6779322457,0.0,1.0
2018-03-08,91.78,91.78,91.49,91.75,7291,37.6965452114004,37.6965452114004,37.5774343145677,37.6842233944867,17751.4405165603,0.0,1.0
2018-03-09,93.05,93.05,92.26,92.32,9104,38.2181687940816,38.2181687940816,37.8936942820201,37.9183379158476,22165.5622634433,0.0,1.0
2018-03-12,93.19,93.5,93.02,93.18,8321,38.2756706063457,38.4029960477876,38.2058469771679,38.2715633340411,20259.1875652583,0.0,1.0
2018-03-13,92.72,93.68,92.5,93.43,5827,38.0826288080306,38.4769269492699,37.9922688173299,38.3742451416555,14187.0311191876,0.0,1.0
2018-03-14,92.04,93.04,91.97,93.04,20650,37.8033342913194,38.214061521777,37.7745833851874,38.214061521777,50276.6762675861,0.0,1.0
2018-03-15,91.92,92.32,91.88,92.28,6414,37.7540470236645,37.9183379158476,37.7376179344462,37.9019088266293,15616.2034663582,0.0,1.0
2018-03-16,92.17,92.58,92.03,92.03,4089,37.8567288312789,38.0251269957665,37.7992270190149,37.7992270190149,9955.51231274379,0.0,1.0
2018-03-19,91.2,92.0,90.66,92.0,10370,37.458323417735,37.7869052021011,37.2365307132879,37.7869052021011,25247.8998980565,0.0,1.0
2018-03-20,90.71,91.04,90.64,91.0,62894,37.4101902935977,37.5462873368883,37.3813212238088,37.5297907255803,152501.623093223,0.37281,1.0
2018-03-21,90.78,91.3,90.57,90.67,31859,37.4390593633866,37.6535153103899,37.3524521540199,37.3936936822897,77249.8045938723,0.0,1.0
2018-03-22,88.5,90.06,88.41,89.83,78699,36.4987525188336,37.1421203598435,36.4616351433907,37.0472648448228,190824.645209616,0.0,1.0
2018-03-23,86.83,88.81,86.83,88.71,15216,35.8100189967268,36.6266012564702,35.8100189967268,36.5853597282003,36894.8500172749,0.0,1.0
2018-03-26,88.84,88.84,87.67,88.13,13474,36.6389737149512,36.6389737149512,36.1564478341937,36.3461588642351,32670.9522300711,0.0,1.0
2018-03-27,87.97,89.45,87.7,89.13,13370,36.2801724190033,36.8905470373973,36.1688202926747,36.7585741469338,32418.77922785,0.0,1.0
2018-03-28,88.46,88.46,88.12,88.12,4607,36.4822559075256,36.4822559075256,36.3420347114081,36.3420347114081,11170.7790503145,0.0,1.0
2018-03-29,89.13,89.51,88.6,88.65,9307,36.7585741469338,36.9152919543593,36.5399940471035,36.5606148112384,22567.0589583844,0.0,1.0
2018-04-02,87.3,88.94,86.55,88.89,12518,36.0038541795952,36.680215243221,35.6945427175712,36.6595944790861,30352.9004019615,0.0,1.0
2018-04-03,88.48,88.48,87.44,87.73,6843,36.4905042131796,36.4905042131796,36.061592319173,36.1811927511556,16592.4985980686,0.0,1.0
2018-04-04,89.54,89.54,87.18,87.18,11929,36.9276644128402,36.9276644128402,35.9543643456713,35.9543643456713,28924.7283028439,0.0,1.0
2018-04-05,90.17,90.17,89.74,89.76,11131,37.1874860409404,37.1874860409404,37.01014746938,37.0183957750339,26989.785458878,0.0,1.0
2018-04-06,88.45,89.91,88.22,89.51,6338,36.4781317546987,37.0802580674387,36.383276239678,36.9152919543593,15368.0046930526,0.0,1.0
2018-04-09,88.82,89.68,88.81,88.85,45067,36.6307254092972,36.9854025524181,36.6266012564702,36.6430978677781,109275.775875955,0.0,1.0
2018-04-10,89.91,90.14,89.28,89.51,36317,37.0802580674387,37.1751135824594,36.8204364393386,36.9152919543593,88059.297323697,0.0,1.0
2018-04-11,89.65,89.8,89.36,89.41,4457,36.9730300939371,37.0348923863419,36.8534296619545,36.8740504260894,10807.0679894187,0.0,1.0
2018-04-12,90.18,90.18,89.72,89.72,4823,37.1916101937674,37.1916101937674,37.001899163726,37.001899163726,11694.5229780045,0.0,1.0
2018-04-13,89.67,90.3,89.32,90.3,13648,36.9812783995911,37.2411000276912,36.8369330506465,37.2411000276912,33092.8570607103,0.0,1.0
2018-04-16,90.6,90.73,90.13,90.13,4158,37.3648246125008,37.4184385992517,37.1709894296325,37.1709894296325,10082.0706080329,0.0,1.0
2018-04-17,91.12,91.3,90.88,91.0,5041,37.5792805595042,37.6535153103899,37.4803008916565,37.5297907255803,12223.1163865065,0.0,1.0
2018-04-18,91.07,91.28,91.07,91.28,3370,37.5586597953692,37.6452670047359,37.5586597953692,37.6452670047359,8171.37516812674,0.0,1.0
2018-04-19,90.23,90.5,89.95,90.43,3800,37.2122309579023,37.323583084231,37.0967546787467,37.2947140144421,9214.01354269484,0.0,1.0
2018-04-20,89.45,90.37,89.45,90.37,6191,36.8905470373973,37.2699690974801,36.8905470373973,37.2699690974801,15011.5678533747,0.0,1.0
2018-04-23,89.59,89.97,89.39,89.73,8680,36.9482851769752,37.1050029844007,36.8658021204354,37.006023316553,21046.7467238398,0.0,1.0
2018-04-24,88.67,90.09,88.67,90.08,4206,36.6101046451622,37.1963948063907,36.6101046451622,37.1922660024384,10186.9695160591,0.1,1.0
2018-04-25,89.14,89.14,88.82,88.92,5921,36.804158430921,36.804158430921,36.6720367044469,36.7133247439701,14340.7148132634,0.0,1.0
2018-04-26,89.68,89.92,89.26,89.28,18820,37.0271138443459,37.1262051392014,36.8537040783487,36.8619616862534,45582.2078678629,0.0,1.0
2018-04-27,90.0,90.04,89.77,89.8,4307,37.1592355708199,37.1757507866292,37.0642730799167,37.0766594917736,10431.592416944,0.0,1.0
2018-04-30,89.4,90.32,89.4,90.18,5059,36.9115073336811,37.2913572972939,36.9115073336811,37.2335540419616,12252.9431245228,0.0,1.0
2018-05-01,89.17,89.17,88.31,88.9,11847,36.8165448427779,36.8165448427779,36.461467702879,36.7050671360654,28693.539671125,0.0,1.0
2018-05-02,88.98,89.23,88.78,88.93,5443,36.738097567684,36.8413176664918,36.6555214886377,36.7174535479224,13182.9945496694,0.0,1.0
2018-05-03,88.3,88.64,87.48,88.34,11881,36.4573388989266,36.5977182333053,36.118776974837,36.4738541147359,28775.8879743932,0.0,1.0
2018-05-04,89.35,89.51,88.07,88.21,9281,36.8908633139195,36.9569241771566,36.3623764080234,36.4201796633558,22478.6647832963,0.0,1.0
2018-05-07,89.48,89.81,89.48,89.75,5452,36.9445377652996,37.080788295726,36.9445377652996,37.0560154720121,13204.7926299463,0.0,1.0
2018-05-08,88.92,89.47,88.92,89.31,5571,36.7133247439701,36.9404089613473,36.7133247439701,36.8743480981103,13493.0116913849,0.0,1.0
2018-05-09,90.07,90.2,89.57,89.62,5952,37.1881371984861,37.2418116498662,36.9816970008704,37.002341020632,14415.7970897726,0.0,1.0
2018-05-10,90.97,90.97,90.3,90.3,3990,37.5597295541943,37.5597295541943,37.2830996893893,37.2830996893893,9663.81558941409,0.0,1.0
2018-05-11,91.29,91.38,91.03,91.13,8289,37.6918512806683,37.7290105162391,37.5845023779082,37.6257904174313,20076.0319350009,0.0,1.0
2018-05-14,91.22,91.58,91.22,91.56,3063,37.6629496530021,37.8115865952854,37.6629496530021,37.8033289873808,7418.61332089609,0.0,1.0
2018-05-15,90.66,90.9,90.61,90.78,45786,37.4317366316726,37.5308279265281,37.411092611911,37.4812822791003,110894.100395216,0.0,1.0
2018-05-16,91.13,91.3,90.98,91.04,17606,37.6257904174313,37.6959800846206,37.5638583581466,37.5886311818605,42641.8890394046,0.0,1.0
2018-05-17,91.0112,91.3682,90.9658,91.1,3628,37.5767402264778,37.7241385275754,37.5579954565343,37.6134040055744,8787.04836049984,0.0,1.0
2018-05-18,90.92,91.07,90.9,91.01,7402,37.5390855344327,37.6010175937174,37.5308279265281,37.5762447700036,17927.710023269,0.0,1.0
2018-05-21,91.58,91.68,91.33,91.33,3755,37.8115865952854,37.8528746348086,37.7083664964776,37.7083664964776,9094.64349329572,0.0,1.0
2018-05-22,91.27,91.7,91.24,91.58,13646,37.7372681241438,37.9150595703296,37.7248640697587,37.8654433527894,33003.725015356,0.13,1.0
2018-05-23,91.4,91.41,90.89,91.03,10139,37.791019026479,37.7951537112741,37.580150101933,37.6380356890633,24521.8208948186,0.0,1.0
2018-05-24,91.24,91.37,90.87,91.26,73035,37.7248640697587,37.778614972094,37.571880732343,37.7331334393488,176639.825333176,0.0,1.0
2018-05-25,91.08,91.22,90.87,91.22,9509,37.6587091130384,37.7165947001687,37.571880732343,37.7165947001687,22998.1255438238,0.0,1.0
2018-05-29,90.2,90.64,89.82,90.45,6679,37.2948568510767,37.4767829820575,37.1377388288659,37.3982239709522,16153.5892845935,0.0,1.0
2018-05-30,91.38,91.51,90.81,90.81,5166,37.782749656889,37.8365005592242,37.5470726235729,37.5470726235729,12494.3018781569,0.0,1.0
2018-05-31,90.78,91.38,90.66,91.38,3194,37.5346685691878,37.782749656889,37.4850523516476,37.782749656889,7724.89357313843,0.0,1.0
2018-06-01,91.4,91.52,91.22,91.22,7717,37.791019026479,37.8406352440193,37.7165947001687,37.7165947001687,18664.058767661,0.0,1.0
2018-06-04,91.82,91.97,91.65,91.78,4821,37.9646757878699,38.0266960597951,37.8943861463545,37.9481370486898,11659.8972811836,0.0,1.0
2018-06-05,91.8,91.83,91.69,91.82,6997,37.9564064182798,37.9688104726649,37.9109248855346,37.9646757878699,16922.6926522385,0.0,1.0
2018-06-06,92.19,92.22,91.86,91.97,68811,38.1176591252856,38.1300631796706,37.9812145270499,38.0266960597951,166423.810789364,0.0,1.0
2018-06-07,92.74,92.92,92.5,92.6,12657,38.3450667890117,38.419491115322,38.2458343539312,38.2871812018814,30611.7651706991,0.0,1.0
2018-06-08,92.86,92.9,92.52,92.52,3988,38.3946830065519,38.411221745732,38.2541037235212,38.2541037235212,9645.23342820165,0.0,1.0
2018-06-11,93.07,93.3,93.01,93.01,4787,38.4815113872473,38.5766091375328,38.4567032784772,38.4567032784772,11577.6661035109,0.0,1.0
2018-06-12,93.18,93.24,92.96,93.11,11638,38.5269929199925,38.5518010287626,38.4360298545021,38.4980501264274,28147.2484045664,0.0,1.0
2018-06-13,92.52,93.29,92.44,93.29,31968,38.2541037235212,38.5724744527377,38.2210262451611,38.5724744527377,77316.6555247619,0.0,1.0
2018-06-14,92.7,92.74,92.57,92.73,25909,38.3285280498316,38.3450667890117,38.2747771474963,38.3409321042166,62662.5759506711,0.0,1.0
2018-06-15,92.62,92.72,92.22,92.36,11190,38.2954505714714,38.3367974194216,38.1300631796706,38.1879487668009,27063.7317105257,0.0,1.0
2018-06-18,92.36,92.43,92.05,92.18,30075,38.1879487668009,38.2168915603661,38.0597735381553,38.1135244404906,72738.31377963,0.0,1.0
2018-06-19,92.1,92.2,91.76,91.76,25729,38.0804469621304,38.1217938100806,37.9398676790997,37.9398676790997,62227.2344218155,0.0,1.0
2018-06-20,92.18,92.37,92.08,92.29,6220,38.1135244404906,38.1920834515959,38.0721775925404,38.1590059732358,15043.4683860116,0.0,1.0
2018-06-21,91.82,92.05,91.82,92.05,2783,37.9646757878699,38.0597735381553,37.9646757878699,38.0597735381553,6730.86374891804,0.0,1.0
2018-06-22,92.21,92.35,92.18,92.18,3702,38.1259284948756,38.1838140820059,38.1135244404906,38.1135244404906,8953.52411013102,0.0,1.0
2018-06-25,90.99,91.58,90.61,91.58,22028,37.7372681241438,37.9819652138596,37.5796666087336,37.9819652138596,53112.6872620029,0.28,1.0
2018-06-26,91.29,91.29,90.97,91.01,2942,37.8616903731518,37.8616903731518,37.7289733075432,37.7455629407443,7093.58661361961,0.0,1.0
2018-06-27,90.52,91.77,90.46,91.29,56142,37.5423399340312,38.0607659715647,37.5174554842295,37.8616903731518,135366.464874858,0.0,1.0
2018-06-28,90.6,90.6,90.45,90.5,16623,37.5755192004333,37.5755192004333,37.5133080759293,37.5340451174306,40080.4521679805,0.0,1.0
2018-06-29,91.14,91.79,91.14,91.34,5142,37.7994792486478,38.0690607881653,37.7994792486478,37.8824274146532,12398.1041357009,0.0,1.0
2018-07-02,91.02,91.02,90.48,90.72,6817,37.7497103490446,37.7497103490446,37.5257503008301,37.6252881000365,16436.7708854673,0.0,1.0
2018-07-03,91.37,91.42,91.34,91.37,1617,37.894869639554,37.9156066810553,37.8824274146532,37.894869639554,3898.82037872974,0.0,1.0
2018-07-05,91.8,91.8,91.1887,91.55,32906,38.0732081964655,38.0732081964655,37.8196771270701,37.9695229889588,79341.1152643667,0.0,1.0
2018-07-06,92.41,92.43,91.89,91.89,5922,38.3262001027819,38.3344949193825,38.110534871168,38.110534871168,14278.7967117115,0.0,1.0
2018-07-09,92.77,93.04,92.62,92.62,26531,38.4755068015916,38.5874868256988,38.4132956770876,38.4132956770876,63970.070171972,0.0,1.0
2018-07-10,93.17,93.3,92.98,92.98,6076,38.6414031336023,38.6953194415058,38.5626023758972,38.5626023758972,14650.1129382572,0.0,1.0
2018-07-11,92.57,93.07,92.57,92.64,10496,38.3925586355862,38.5999290505996,38.3925586355862,38.4215904936881,25307.3708689841,0.0,1.0
2018-07-12,93.08,93.13,92.94,93.1,4019,38.6040764588999,38.6248135004013,38.5460127426962,38.6123712755005,9690.38905511121,0.0,1.0
2018-07-13,93.26,93.28,92.95,92.95,14557,38.6787298083048,38.6870246249053,38.5501601509964,38.5501601509964,35099.0279858805,0.0,1.0
2018-07-16,93.04,93.22,92.9,93.22,11456,38.5874868256988,38.6621401751037,38.5294231094951,38.6621401751037,27622.0694240742,0.0,1.0
2018-07-17,93.25,93.36,92.92,92.92,5883,38.6745824000045,38.7202038913074,38.5377179260956,38.5377179260956,14184.762082911,0.0,1.0
2018-07-18,93.35,93.35,93.13,93.17,8668,38.7160564830072,38.7160564830072,38.6248135004013,38.6414031336023,20899.7990370002,0.0,1.0
2018-07-19,93.26,93.4,92.95,93.03,4490,38.6787298083048,38.7367935245085,38.5501601509964,38.5833394173986,10826.0380337022,0.0,1.0
2018-07-20,93.1,93.1,93.0,93.0,4141,38.6123712755005,38.6123712755005,38.5708971924978,38.5708971924978,9984.54866315388,0.0,1.0
2018-07-23,93.14,93.15,92.82,92.97,3717,38.6289609087015,38.6331083170018,38.4962438430929,38.558454967597,8962.22346798915,0.0,1.0
2018-07-24,93.12,93.38,93.0,93.08,133820,38.7347198203584,38.8428708851489,38.6848039443012,38.718081195006,321709.269043183,0.275,1.0
2018-07-25,93.56,93.56,92.98,93.07,4301,38.9177446992346,38.9177446992346,38.676484631625,38.7139215386679,10339.7964889757,0.0,1.0
2018-07-26,94.01,94.3,93.82,93.82,61973,39.104929234449,39.2255592682538,39.0258957640252,39.0258957640252,148985.865568773,0.0,1.0
2018-07-27,93.6,94.09,93.43,94.03,63987,38.934383324587,39.1382064851538,38.8636691668394,39.1132485471252,153827.611704276,0.0,1.0
2018-07-30,93.54,93.77,93.48,93.68,7873,38.9094253865584,39.0050974823347,38.8844674485299,38.9676605752918,18927.0443519428,0.0,1.0
2018-07-31,93.99,94.28,93.8,93.8,6460,39.0966099217728,39.2172399555776,39.017576451349,39.017576451349,15530.1291138766,0.0,1.0
2018-08-01,93.87,94.11,93.66,94.06,7434,39.0466940457156,39.14652579783,38.9593412626156,39.1257275161395,17871.6687047304,0.0,1.0
2018-08-02,94.13,94.15,93.27,93.27,6859,39.1548451105062,39.1631644231824,38.7971146654298,38.7971146654298,16489.3429709101,0.0,1.0
2018-08-03,94.63,94.63,94.13,94.13,2334,39.362827927411,39.362827927411,39.1548451105062,39.1548451105062,5611.04045693312,0.0,1.0
2018-08-06,94.89,94.99,94.44,94.68,5505,39.4709789922015,39.5125755555825,39.2837944569872,39.3836262091015,13234.2663733577,0.0,1.0
2018-08-07,95.01,95.14,94.98,95.0,10841,39.5208948682587,39.5749704006539,39.5084158992444,39.5167352119206,26062.2491832099,0.0,1.0
2018-08-08,94.97,95.04,94.73,95.03,2691,39.5042562429063,39.533373837273,39.404424490792,39.5292141809349,6469.28443427893,0.0,1.0
2018-08-09,94.92,95.02,94.87,94.96,7059,39.4834579612158,39.5250545245968,39.4626596795253,39.5000965865682,16970.1519218042,0.0,1.0
2018-08-10,94.25,94.48,94.14,94.48,6057,39.2047609865633,39.3004330823396,39.1590047668443,39.3004330823396,14561.2990778252,0.0,1.0
2018-08-13,93.93,94.29,93.77,94.29,30611,39.0716519837442,39.2213996119157,39.0050974823347,39.2213996119157,73590.2139790831,0.0,1.0
2018-08-14,94.55,94.55,94.19,94.19,3696,39.3295506767062,39.3295506767062,39.1798030485347,39.1798030485347,8885.34941252135,0.0,1.0
2018-08-15,94.12,94.12,93.52,94.04,8532,39.1506854541681,39.1506854541681,38.9011060738822,39.1174082034633,20511.3098451385,0.0,1.0
2018-08-16,95.09,95.22,94.59,94.59,12488,39.5541721189635,39.6082476513587,39.3461893020586,39.3461893020586,30021.7108938221,0.0,1.0
2018-08-17,95.67,95.79,94.94,94.94,3911,39.7954321865731,39.8453480626303,39.491777273892,39.491777273892,9402.2190347324,0.0,1.0
2018-08-20,95.91,96.0,95.8,95.94,4581,39.8952639386874,39.9327008457303,39.8495077189683,39.9077429077017,11012.9290202273,0.0,1.0
2018-08-21,95.92,96.01,95.86,95.97,1907,39.9597386119279,39.9972321114595,39.9347429455735,39.9805683338899,4577.59350671525,0.145,1.0
2018-08-22,95.57,95.75,95.54,95.67,22068,39.8139305581938,39.8889175572571,39.8014327250166,39.8555900021179,52972.3825412649,0.0,1.0
2018-08-23,95.25,95.55,95.22,95.42,37421,39.6806203376369,39.805598669409,39.6681225044597,39.7514413923078,89825.9709568912,0.0,1.0
2018-08-24,95.72,95.76,95.35,95.52,7173,39.8764197240799,39.8930835016495,39.722279781561,39.7931008362318,17218.184700403,0.0,1.0
2018-08-27,96.16,96.26,95.95,95.95,8180,40.0597212773456,40.1013807212696,39.9722364451051,39.9722364451051,19635.4037152233,0.0,1.0
2018-08-28,96.18,96.38,96.13,96.38,8034,40.0680531661304,40.1513720539784,40.0472234441684,40.1513720539784,19284.9429643159,0.0,1.0
2018-08-29,96.49,96.56,96.13,96.17,9078,40.1971974422949,40.2263590530417,40.0472234441684,40.063887221738,21790.977374914,0.0,1.0
2018-08-30,95.97,96.33,95.9,96.33,7414,39.9805683338899,40.1305423320164,39.9514067231431,40.1305423320164,17796.6849810104,0.0,1.0
2018-08-31,96.01,96.02,95.76,95.82,2646,39.9972321114595,40.0013980558519,39.8930835016495,39.9180791680039,6351.50100617125,0.0,1.0
2018-09-04,95.73,95.98,95.6,95.88,3925,39.8805856684723,39.9847342782823,39.826428391371,39.9430748343583,9421.63320076421,0.0,1.0
2018-09-05,96.09,96.15,95.72,95.72,35776,40.0305596665988,40.0555553329532,39.8764197240799,39.8764197240799,85877.2864689275,0.0,1.0
2018-09-06,96.09,96.27,95.8,96.27,52852,40.0305596665988,40.105546665662,39.9097472792191,40.105546665662,126866.791828482,0.0,1.0
2018-09-07,95.73,95.94,95.56,95.84,13878,39.8805856684723,39.9680705007127,39.8097646138014,39.9264110567887,33312.9746650206,0.0,1.0
2018-09-10,95.93,96.23,95.92,95.95,11769,39.9639045563203,40.0888828880924,39.9597386119279,39.9722364451051,28250.49710568,0.0,1.0
2018-09-11,96.2,96.2,95.6658,95.83,8138,40.0763850549152,40.0763850549152,39.853840305473,39.9222451123963,19534.5862389348,0.0,1.0
2018-09-12,96.21,96.3,96.05,96.14,31251,40.0805509993076,40.1180444988392,40.0138958890292,40.0513893885608,75015.4036069,0.0,1.0
2018-09-13,96.64,96.64,96.39,96.5,5288,40.2596866081809,40.2596866081809,40.1555379983709,40.2013633866873,12693.4003479341,0.0,1.0
2018-09-14,96.66,96.78,96.4,96.78,3927,40.2680184969657,40.3180098296746,40.1597039427633,40.3180098296746,9426.43403296844,0.0,1.0
2018-09-17,96.41,96.72,96.4,96.58,5371,40.1638698871557,40.2930141633201,40.1597039427633,40.2346909418265,12892.6348844088,0.0,1.0
2018-09-18,96.81,96.96,96.42,96.42,8972,40.3305076628518,40.3929968287378,40.1680358315481,40.1680358315481,21536.5332680908,0.0,1.0
2018-09-19,96.71,96.95,96.61,96.61,7543,40.2888482189277,40.3888308843454,40.2471887750037,40.2471887750037,18106.3386581821,0.0,1.0
2018-09-20,97.52,97.52,96.87,97.01,26568,40.6262897147124,40.6262897147124,40.3555033292062,40.4138265506998,63774.2550007398,0.0,1.0
2018-09-21,97.65,97.76,97.58,97.76,20496,40.6804469918136,40.72627238013,40.6512853810668,40.72627238013,49198.928428755,0.0,1.0
2018-09-24,96.98,97.43,96.86,97.43,7439,40.4013287175226,40.5887962151807,40.3513373848138,40.5887962151807,17856.6953835631,0.0,1.0
2018-09-25,96.11,96.77,96.04,96.77,85220,40.1763677203329,40.4522641171222,40.1471059812795,40.4522641171222,203863.481562443,0.33,1.0
2018-09-26,95.71,96.51,95.62,96.26,13562,40.0091577828848,40.3435776577809,39.971535546959,40.2390714468759,32443.0478402939,0.0,1.0
2018-09-27,95.89,96.37,95.74,95.87,76186,40.0844022547364,40.2850541796741,40.0216985281934,40.076041757864,182252.325819248,0.0,1.0
2018-09-28,96.04,96.2,95.5,95.8,10485,40.1471059812795,40.2139899562587,39.9213725657246,40.0467800188106,25082.2413069961,0.0,1.0
2018-10-01,96.22,96.58,96.22,96.41,7289,40.2223504531311,40.3728393968343,40.2223504531311,40.3017751734189,17436.762697825,0.0,1.0
2018-10-02,96.54,96.7,96.18,96.27,13212,40.3561184030895,40.4230023780688,40.2056294593863,40.2432516953121,31605.7770289016,0.0,1.0
2018-10-03,96.41,96.97,96.22,96.82,12169,40.3017751734189,40.5358690858462,40.2223504531311,40.4731653593032,29110.7100109524,0.0,1.0
2018-10-04,96.09,96.3,95.6,96.3,5677,40.1680072234605,40.2557924406207,39.9631750500866,40.2557924406207,13580.5325607837,0.0,1.0
2018-10-05,95.82,96.28,95.37,96.28,9583,40.055140515683,40.2474319437483,39.867029336054,40.2474319437483,22924.4748159222,0.0,1.0
2018-10-08,96.2,96.2,95.51,95.72,6103,40.2139899562587,40.2139899562587,39.9255528141608,40.013338031321,14599.6107483641,0.0,1.0
2018-10-09,96.1,96.22,95.91,96.02,4351,40.1721874718967,40.2223504531311,40.0927627516088,40.1387454844071,10408.4722867659,0.0,1.0
2018-10-10,93.59,95.92,93.55,95.92,38400,39.1229451144101,40.096943000045,39.1062241206653,40.096943000045,91860.5690213307,0.0,1.0
2018-10-11,91.37,93.52,90.92,93.23,13700,38.1949299615733,39.0936833753567,38.0068187819443,38.9724561707068,32773.1717602144,0.0,1.0
2018-10-12,92.0,92.43,91.11,92.43,13924,38.458285613054,38.6380362958107,38.0862435022321,38.6380362958107,33309.0250795055,0.0,1.0
2018-10-15,91.89,92.61,91.83,91.95,34259,38.4123028802558,38.7132807676623,38.3872213896386,38.437384370873,81954.4592214003,0.0,1.0
2018-10-16,93.39,93.43,92.19,92.28,7462,39.039340145686,39.0560611394309,38.5377103333419,38.5753325692677,17850.6136988847,0.0,1.0
2018-10-17,93.32,93.58,92.68,93.19,7655,39.0100784066326,39.1187648659739,38.7425425067157,38.955735176962,18312.3087463096,0.0,1.0
2018-10-18,92.34,93.45,92.25,93.1,6923,38.6004140598849,39.0644216363033,38.5627918239591,38.9181129410362,16561.2166493404,0.0,1.0
2018-10-19,92.78,93.22,92.58,92.58,13386,38.7843449910778,38.9682759222706,38.7007400223537,38.7007400223537,32022.0202322795,0.0,1.0
2018-10-22,92.16,93.03,92.05,93.03,72427,38.5251695880333,38.8888512019828,38.479186855235,38.8888512019828,173260.037304894,0.0,1.0
2018-10-23,91.5,91.95,90.25,90.87,7411,38.3161571662232,38.5045972834341,37.7927123961928,38.0523410021279,17697.6646446625,0.16,1.0
2018-10-24,89.57,91.63,89.52,91.63,18286,37.5079584412963,38.3705954223063,37.4870206504951,38.3705954223063,43667.4532036565,0.0,1.0
2018-10-25,90.64,91.14,89.98,89.98,65253,37.9560271644423,38.1654050724544,37.6796483258663,37.6796483258663,155825.895433567,0.0,1.0
2018-10-26,89.33,90.07,88.56,89.91,31820,37.4074570454505,37.7173363493084,37.0850150671118,37.6503354187446,75987.0043169829,0.0,1.0
2018-10-29,89.59,90.96,88.85,90.35,12070,37.5163335576168,38.0900290255701,37.2064542537588,37.8345879777952,28823.4802673157,0.0,1.0
2018-10-30,91.08,91.09,89.74,89.74,64137,38.140279723493,38.1444672816532,37.5791469300204,37.5791469300204,153160.857821444,0.0,1.0
2018-10-31,91.24,91.96,91.24,91.57,13694,38.2072806540569,38.5087848415944,38.2072806540569,38.3454700733449,32701.6353587921,0.0,1.0
2018-11-01,91.91,91.94,91.29,91.56,7670,38.4878470507931,38.5004097252739,38.2282184448581,38.3412825151846,18316.1635170101,0.0,1.0
2018-11-02,91.36,92.45,90.93,92.45,12025,38.2575313519798,38.7139751914463,38.0774663510893,38.7139751914463,28716.0190732784,0.0,1.0
2018-11-05,92.43,92.43,91.72,91.72,6214,38.7056000751258,38.7056000751258,38.4082834457485,38.4082834457485,14839.1968832725,0.0,1.0
2018-11-06,92.93,92.93,92.43,92.43,5118,38.9149779831379,38.9149779831379,38.7056000751258,38.7056000751258,12221.9198018328,0.0,1.0
2018-11-07,94.31,94.31,93.26,93.57,11358,39.4928610092515,39.4928610092515,39.0531674024259,39.1829817053935,27123.2053749935,0.0,1.0
2018-11-08,94.07,94.34,94.0,94.1,14058,39.3923596134056,39.5054236837322,39.3630467062839,39.4049222878864,33570.8770172265,0.0,1.0
2018-11-09,93.7,93.9,93.2,93.9,31347,39.2374199614766,39.3211711246815,39.0280420534645,39.3211711246815,74857.4677663252,0.0,1.0
2018-11-12,92.51,93.63,92.51,93.63,18912,38.7391005404077,39.2081070543549,38.7391005404077,39.2081070543549,45162.357814041,0.0,1.0
2018-11-13,92.18,92.81,92.18,92.76,7178,38.6009111211197,38.864727285215,38.6009111211197,38.8437894944138,17141.2544622031,0.0,1.0
2018-11-14,91.64,92.96,91.26,92.96,20304,38.3747829804666,38.9275406576187,38.2156557703774,38.9275406576187,48486.4907495921,0.0,1.0
2018-11-15,92.27,92.32,90.82,91.26,15188,38.6385991445619,38.6595369353631,38.0314032113267,38.2156557703774,36269.3470008277,0.0,1.0
2018-11-16,92.81,92.91,92.16,92.16,19850,38.864727285215,38.9066028668174,38.5925360047992,38.5925360047992,47402.3267030834,0.0,1.0
2018-11-19,92.11,92.69,91.79,92.69,14575,38.571598213998,38.8144765872921,38.4375963528702,38.8144765872921,34805.4867353874,0.0,1.0
2018-11-20,90.15,91.07,89.93,91.07,7449,37.8178377451543,38.2037768546999,37.725547958089,38.2037768546999,17756.8943662318,0.16,1.0
2018-11-21,90.19,90.82,90.17,90.49,44716,37.8346177064389,38.0989020966712,37.8262277257966,37.9604674160733,106593.809703373,0.0,1.0
2018-11-23,89.75,90.12,89.593,89.63,7322,37.6500381323083,37.8052527741908,37.5841767842663,37.5996982484545,17454.1523089743,0.0,1.0
2018-11-26,90.56,90.85,90.37,90.43,4929,37.9898323483214,38.1114870676347,37.9101275322195,37.9352974741464,11749.7291356097,0.0,1.0
2018-11-27,91.06,91.1,90.41,90.42,9918,38.1995818643788,38.2163618256634,37.9269074935041,37.9311024838253,23642.4860148057,0.0,1.0
2018-11-28,92.59,92.59,91.1,91.54,37273,38.8414153835145,38.8414153835145,38.2163618256634,38.4009413997939,88851.2181114995,0.0,1.0
2018-11-29,92.54,92.95,92.4,92.4,17404,38.8204404319088,38.9924350350759,38.7617105674127,38.7617105674127,41487.5808229157,0.0,1.0
2018-11-30,92.97,92.97,92.43,92.43,8297,39.0008250157182,39.0008250157182,38.7742955383762,38.7742955383762,19778.3531422507,0.0,1.0
2018-12-03,93.88,94.39,93.63,94.39,12895,39.3825691349427,39.5965136413213,39.277694376914,39.5965136413213,30739.0458924097,0.0,1.0
2018-12-04,91.46,93.98,91.46,93.98,32049,38.3673814772247,39.4245190381542,38.3673814772247,39.4245190381542,76398.2692365908,0.0,1.0
2018-12-06,90.16,90.44,89.0785,90.44,13249,37.8220327354754,37.9394924644676,37.3683445322432,37.9394924644676,31582.9095795685,0.0,1.0
2018-12-07,89.71,91.04,89.46,91.04,5530,37.6332581710237,38.1911918837365,37.528383412995,38.1911918837365,13182.3903671986,0.0,1.0
2018-12-10,89.53,89.7,87.95,89.7,9706,37.5577483452431,37.6290631807026,36.8949398745016,37.6290631807026,23137.1213208009,0.0,1.0
2018-12-11,89.49,90.58,89.1,90.48,10148,37.5409683839585,37.9982223289637,37.3773637614337,37.9562724257522,24190.7590318862,0.0,1.0
2018-12-12,89.67,90.5,89.67,90.42,27643,37.6164782097391,37.9646624063945,37.6164782097391,37.9311024838253,65895.2652659078,0.0,1.0
2018-12-13,89.75,90.03,89.39,89.93,4266,37.6500381323083,37.7674978613005,37.499018480747,37.725547958089,10169.2725689818,0.0,1.0
2018-12-14,88.38,89.28,88.26,89.05,9434,37.075324458311,37.4528735872143,37.0249845744572,37.3563888098279,22488.72888321,0.0,1.0
2018-12-17,86.59,88.2143,86.2258,88.2,17000,36.3244211908254,37.0058134686895,36.1716396433292,36.9998146325303,40524.527349435,0.0,1.0
2018-12-18,86.4,87.2,85.92,87.16,31852,36.2447163747236,36.5803156004155,36.0433568393084,36.5635356391309,75928.6614784825,0.0,1.0
2018-12-19,85.12,87.31,84.62,86.47,34738,35.7077576136166,36.6264604939481,35.4980080975591,36.2740813069716,82808.2959449807,0.0,1.0
2018-12-20,83.82,85.14,83.08,84.98,23811,35.1624088718672,35.7161475942588,34.8519795881022,35.6490277491205,56760.5600421999,0.0,1.0
2018-12-21,82.69,85.33,82.5,84.25,14516,34.6883749655774,35.7958524103607,34.6086701494756,35.3427934556766,34603.1787649647,0.0,1.0
2018-12-24,79.6,81.84,79.6,81.84,68153,33.5343541031811,34.4780344196525,33.5343541031811,34.4780344196525,161773.76738219,0.33905,1.0
2018-12-26,83.2,83.2,79.49,80.1,83776,35.0509831832245,35.0509831832245,33.4880126590687,33.7449970309649,198857.851249546,0.0,1.0
2018-12-27,83.83,83.86,81.14,82.27,83116,35.316393272232,35.3290318478991,34.1831343207552,34.6591873375466,197291.219018064,0.0,1.0
2018-12-28,83.86,84.98,83.6694,84.45,29339,35.3290318478991,35.8008720061348,35.2487347638279,35.577590502684,69641.5500598075,0.0,1.0
2018-12-31,84.62,84.62,83.6793,84.44,37646,35.6492090981304,35.6492090981304,35.252905493798,35.5733776441283,89359.7530096977,0.0,1.0
2019-01-02,84.6172,84.8311,83.3248,83.47,18867,35.6480294977349,35.7381425422408,35.1035596579993,35.1647303642277,44784.3186536142,0.0,1.0
2019-01-03,83.13,84.28,83.13,84.16,7985,35.0214931733347,35.5059719072375,35.0214931733347,35.4554176045693,18953.8763157423,0.0,1.0
2019-01-04,85.65,85.77,84.36,84.36,10128,36.0831335293651,36.1336878320332,35.5396747756829,35.5396747756829,24040.6836976629,0.0,1.0
2019-01-07,86.26,86.75,85.68,85.82,12662,36.3401179012613,36.5465479704894,36.0957721050321,36.1547521248116,30055.601992477,0.0,1.0
2019-01-08,86.96,87.11,86.39,86.99,13727,36.6350180001586,36.6982108784938,36.3948850624851,36.6476565758257,32583.5767296424,0.0,1.0
2019-01-09,87.22,87.5,87.16,87.46,48249,36.7445523226062,36.8625123621651,36.7192751712722,36.8456609279424,114527.937176988,0.0,1.0
2019-01-10,87.72,87.72,86.61,86.8,12004,36.95519525039,36.95519525039,36.48756795071,36.5676122632678,28493.7171313927,0.0,1.0
2019-01-11,87.84,87.86,87.19,87.46,16671,37.0057495530581,37.0141752701695,36.7319137469392,36.8456609279424,39571.7059561353,0.0,1.0
2019-01-14,87.46,87.6,87.18,87.18,9476,36.8456609279424,36.9046409477219,36.7277008883835,36.7277008883835,22493.0409477739,0.0,1.0
2019-01-15,88.07,88.1,87.55,87.56,19774,37.1026452998387,37.1152838755057,36.8835766549435,36.8877895134992,46937.2511293035,0.0,1.0
2019-01-16,88.36,88.58,88.15,88.22,8968,37.2248181979533,37.3175010861781,37.1363481682841,37.1658381781738,21287.2088665719,0.0,1.0
2019-01-17,88.85,89.18,88.14,88.14,5534,37.4312482671814,37.5702725995187,37.1321353097284,37.1321353097284,13135.9738924631,0.0,1.0
2019-01-18,90.18,90.18,89.42,89.63,15124,37.9915584550863,37.9915584550863,37.6713812048549,37.7598512345241,35899.6149529476,0.0,1.0
2019-01-22,88.93,89.61,88.51,89.61,21818,37.5155054382949,37.8023663817116,37.3383266203023,37.8023663817116,51719.2749326367,0.12,1.0
2019-01-23,89.28,89.4,88.78,89.4,7753,37.6631544532888,37.7137769727152,37.4522272890119,37.7137769727152,18378.3820035169,0.0,1.0
2019-01-24,89.08,89.28,88.68,89.17,61952,37.578783587578,37.6631544532888,37.4100418561565,37.6167504771479,146856.380998566,0.0,1.0
2019-01-25,89.73,89.97,89.55,89.66,22416,37.852988901138,37.9542339399909,37.7770551219983,37.8234590981392,53136.8258726732,0.0,1.0
2019-01-28,89.23,89.28,88.62,89.07,14431,37.6420617368611,37.6631544532888,37.3847305964432,37.5745650442925,34208.4909960986,0.0,1.0
2019-01-29,89.36,89.71,89.2,89.42,34391,37.6969027995731,37.8445518145669,37.6294061070045,37.7222140592863,81523.4019712304,0.0,1.0
2019-01-30,90.32,90.47,89.51,89.89,29718,38.1018829549848,38.1651611042679,37.7601809488562,37.9204855937066,70446.1184548582,0.0,1.0
2019-01-31,91.01,91.14,90.11,90.22,11229,38.392962441687,38.447803504399,38.0132935459885,38.0596975221294,26618.1931532944,0.0,1.0
2019-02-01,91.25,91.39,90.89,91.21,37082,38.4942074805399,38.5532670865374,38.3423399222605,38.4773333073977,87902.3812013948,0.0,1.0
2019-02-04,91.66,91.66,90.91,91.23,12148,38.667167755247,38.667167755247,38.3507770088316,38.4857703939688,28796.6702668287,0.0,1.0
2019-02-05,91.96,92.0,91.59,91.81,14428,38.7937240538131,38.8105982269553,38.6376379522482,38.7304459045301,34201.3795365332,0.0,1.0
2019-02-06,91.94,92.05,91.83,91.88,13419,38.7852869672421,38.831690943383,38.7388829911011,38.7599757075288,31809.5586360368,0.0,1.0
2019-02-07,91.37,91.62,90.8,91.62,6031,38.5448299999664,38.6502935821048,38.3043730326906,38.6502935821048,14296.4042129769,0.0,1.0
2019-02-08,91.46,91.46,90.58,90.98,7892,38.5827968895362,38.5827968895362,38.2115650804088,38.3803068118303,18707.8796300471,0.0,1.0
2019-02-11,91.49,91.64,91.27,91.64,9094,38.5954525193928,38.6587306686759,38.502644567111,38.6587306686759,21557.204429251,0.0,1.0
2019-02-12,92.43,92.56,92.08,92.12,6804,38.9919955882335,39.0468366509454,38.8443465732396,38.8612207463817,16128.7902943285,0.0,1.0
2019-02-13,92.85,93.0,92.56,92.72,32008,39.1691744062261,39.2324525555091,39.0468366509454,39.1143333435141,75874.5325897805,0.0,1.0
2019-02-14,92.56,92.88,92.15,92.45,43003,39.0468366509454,39.1818300360827,38.8738763762384,39.0004326748045,101938.031896974,0.0,1.0
2019-02-15,93.73,93.73,93.06,93.06,8376,39.5404062153535,39.5404062153535,39.2577638152224,39.2577638152224,19855.1951065984,0.0,1.0
2019-02-19,93.75,94.03,93.39,93.39,13158,39.6057936362793,39.7240829399397,39.453707388716,39.453707388716,31146.0113974347,0.135,1.0
2019-02-20,94.08,94.09,93.67,93.88,10217,39.745206029879,39.7494306478669,39.5719966923764,39.6607136701216,24184.4352065352,0.0,1.0
2019-02-21,93.75,93.979,93.54,93.89,84968,39.6057936362793,39.7025373882015,39.5170766585341,39.6649382881095,201125.877520689,0.0,1.0
2019-02-22,94.11,94.23,93.8765,93.95,30345,39.7578798838426,39.8085752996971,39.6592350538259,39.6902859960367,71828.9797731536,0.0,1.0
2019-02-25,94.17,94.85,94.17,94.71,15086,39.7832275917698,40.070501614945,39.7832275917698,40.0113569631148,35709.737645668,0.0,1.0
2019-02-26,94.03,94.42,94.03,94.07,14697,39.7240829399397,39.8888430414666,39.7240829399397,39.7409814118911,34788.9443310607,0.0,1.0
2019-02-27,94.12,94.24,93.74,93.97,46194,39.7621045018305,39.8127999176849,39.6015690182914,39.6987352320125,109344.797879092,0.0,1.0
2019-02-28,93.9,94.17,93.88,94.01,8254,39.6691629060974,39.7832275917698,39.6607136701216,39.7156337039639,19537.8612307665,0.0,1.0
2019-03-01,94.3,94.47,93.89,94.47,13839,39.8381476256122,39.9099661314059,39.6649382881095,39.9099661314059,32757.9914674797,0.0,1.0
2019-03-04,93.87,94.61,93.24,94.58,10157,39.6564890521338,39.9691107832361,39.390338118898,39.9564369292725,24042.4105307602,0.0,1.0
2019-03-05,93.77,94.06,93.7,94.06,7241,39.6142428722551,39.7367567939033,39.58467054634,39.7367567939033,17140.0112881003,0.0,1.0
2019-03-06,93.11,93.7,93.07,93.7,11497,39.3354180850557,39.58467054634,39.3185196131042,39.58467054634,27214.2949563996,0.0,1.0
2019-03-07,92.49,92.89,92.33,92.89,13021,39.0734917698077,39.2424764893225,39.0058978820018,39.2424764893225,30821.721721082,0.0,1.0
2019-03-08,92.38,92.38,91.81,91.98,41108,39.0270209719411,39.0270209719411,38.7862177466326,38.8580362524264,97305.8395292404,0.0,1.0
2019-03-11,93.59,93.59,92.69,92.69,16644,39.5381997484734,39.5381997484734,39.1579841295651,39.1579841295651,39397.6450599561,0.0,1.0
2019-03-12,93.7,93.96,93.65,93.67,6899,39.58467054634,39.6945106140246,39.5635474564006,39.5719966923764,16330.4706361834,0.0,1.0
2019-03-13,94.26,94.51,94.04,94.1,12376,39.8212491536607,39.9268646033574,39.7283075579275,39.7536552658548,29294.9564565018,0.0,1.0
2019-03-14,94.25,94.37,94.12,94.37,5055,39.8170245356728,39.8677199515272,39.7621045018305,39.8677199515272,11965.578934035,0.0,1.0
2019-03-15,94.6437,94.8157,94.4289,94.45,6672,39.9833477458552,40.0560111752466,39.8926029514758,39.9015168954302,15793.1439461684,0.0,1.0
2019-03-18,95.1,95.15,94.74,94.8,20026,40.1761170646417,40.1972401545811,40.0240308170784,40.0493785250056,47403.1026178011,0.0,1.0
2019-03-19,94.806,95.555,94.74,95.555,11891,40.0519132957984,40.3683371830898,40.0240308170784,40.3683371830898,28146.9236606547,0.0,1.0
2019-03-20,94.31,94.95,94.13,94.73,28622,39.8423722436,40.1127477948237,39.7663291198184,40.0198061990906,67750.5045004845,0.0,1.0
2019-03-21,95.25,95.46,94.18,94.18,7636,40.2394863344598,40.328203312205,39.7874522097577,39.7874522097577,18075.0070702851,0.0,1.0
2019-03-22,93.73,94.93,93.66,94.76,15860,39.5973444003036,40.104298558848,39.5677720743885,40.0324800530542,37541.8559631641,0.0,1.0
2019-03-25,93.6,93.78,93.19,93.56,8419,39.5424243664613,39.6184674902429,39.3692150289586,39.5255258945098,19928.4290891474,0.0,1.0
2019-03-26,94.17,94.38,93.76,93.93,12647,39.907853822412,39.9968487178427,39.734101883714,39.8061453704912,29842.9475887065,0.295,1.0
2019-03-27,93.83,94.28,93.4,94.28,6772,39.7637668488576,39.954470196209,39.5815392058329,39.954470196209,15979.7929209077,0.0,1.0
2019-03-28,94.1,94.25,93.85,94.05,25693,39.8781888572684,39.9417566397189,39.7722425531843,39.8569995964516,60627.4098518728,0.0,1.0
2019-03-29,94.63,94.68,94.34,94.65,9286,40.1027950219268,40.1239842827436,39.9798973091892,40.1112707262536,21912.0432757751,0.0,1.0
2019-04-01,95.7,95.7,95.22,95.26,15314,40.5562452034069,40.5562452034069,40.3528282995654,40.3697797082188,36136.2298864119,0.0,1.0
2019-04-02,95.57,95.71,95.37,95.71,14407,40.5011531252832,40.5604830555703,40.4163960820159,40.5604830555703,33995.9947742938,0.0,1.0
2019-04-03,95.69,96.01,95.42,95.98,10611,40.5520073512435,40.6876186204712,40.4375853428327,40.6749050639812,25038.6270944702,0.0,1.0
2019-04-04,96.01,96.03,95.69,95.71,9411,40.6876186204712,40.696094324798,40.5520073512435,40.5604830555703,22207.0040133879,0.0,1.0
2019-04-05,96.54,96.54,96.26,96.26,12896,40.9122247851296,40.9122247851296,40.7935649245554,40.7935649245554,30430.509378031,0.0,1.0
2019-04-08,96.51,96.51,96.15,96.3,19700,40.8995112286395,40.8995112286395,40.7469485507584,40.8105163332088,46485.8122477676,0.0,1.0
2019-04-09,95.84,96.28,95.68,96.28,37872,40.615575133694,40.8020406288821,40.5477694990802,40.8020406288821,89366.0244389572,0.0,1.0
2019-04-10,96.1,96.11,95.81,95.92,14353,40.7257592899415,40.7299971421049,40.6028615772039,40.649477951001,33868.5717356451,0.0,1.0
2019-04-11,96.31,96.46,96.08,96.36,17194,40.8147541853722,40.8783219678227,40.7172835856148,40.835943446189,40572.4393801074,0.0,1.0
2019-04-12,96.91,96.91,96.5,96.89,13448,41.0690253151741,41.0690253151741,40.8952733764761,41.0605496108474,31733.0559953289,0.0,1.0
2019-04-15,96.72,96.98,96.55,96.98,16552,40.9885061240702,41.0986902803177,40.916462637293,41.0986902803177,39057.5210317284,0.0,1.0
2019-04-16,96.94,97.0,96.71,96.99,22150,41.0817388716642,41.1071659846444,40.9842682719068,41.102928132481,52267.0427049773,0.0,1.0
2019-04-17,96.84,97.32,96.71,97.32,18005,41.0393603500306,41.2427772538721,40.9842682719068,41.2427772538721,42486.1446457389,0.0,1.0
2019-04-18,96.89,97.07,96.56,97.07,11157,41.0605496108474,41.136830949788,40.9207004894563,41.136830949788,26327.0155963626,0.0,1.0
2019-04-22,96.73,96.86,96.62,96.79,11143,40.9927439762336,41.0478360543573,40.9461276024365,41.0181710892137,26293.97999375,0.0,1.0
2019-04-23,97.19,97.26,96.62,96.69,24541,41.2724422190157,41.3021682294625,41.0303875625197,41.0601135729666,57790.1297273143,0.2,1.0
2019-04-24,97.06,97.25,96.92,97.15,14022,41.2172367710429,41.2979216565416,41.1577847501492,41.2554559273317,33019.5672155333,0.0,1.0
2019-04-25,96.54,96.89,96.23,96.78,143902,40.9964149791519,41.1450450313862,40.8647712186015,41.0983327292554,338866.193228474,0.0,1.0
2019-04-26,97.03,97.03,96.457,96.6,22704,41.20449705228,41.20449705228,40.9611684239078,41.0218944166778,53464.2885509532,0.0,1.0
2019-04-29,97.12,97.42,97.12,97.15,56501,41.2427162085688,41.3701133961982,41.2427162085688,41.2554559273317,133050.817803797,0.0,1.0
2019-04-30,97.61,97.61,96.86,97.37,24083,41.4507982816969,41.4507982816969,41.1323053126233,41.3488805315933,56711.6129832896,0.0,1.0
2019-05-01,96.9,97.82,96.9,97.75,23275,41.1492916043072,41.5399763130375,41.1492916043072,41.5102503025906,54808.9022209055,0.0,1.0
2019-05-02,96.71,97.05,96.24,96.85,13844,41.0686067188086,41.2129901981219,40.8690177915225,41.1280587397023,32600.4056861961,0.0,1.0
2019-05-03,97.64,97.65,97.14,97.21,12920,41.4635380004598,41.4677845733808,41.2512093544108,41.2809353648576,30424.5334777271,0.0,1.0
2019-05-06,97.22,97.33,96.2,96.2,26807,41.2851819377786,41.3318942399094,40.8520314998385,40.8520314998385,63126.1972861789,0.0,1.0
2019-05-07,95.73,96.5,95.17,96.39,20446,40.6524425725524,40.979428687468,40.4146344889775,40.9327163853372,48147.0597125084,0.0,1.0
2019-05-08,95.53,96.08,95.52,95.63,13573,40.5675111141328,40.8010726247868,40.5632645412118,40.6099768433426,31962.2440319807,0.0,1.0
2019-05-09,95.25,95.37,94.22,94.84,19284,40.4486070723453,40.4995659473971,40.0112100614843,40.2744975825851,45410.735571555,0.0,1.0
2019-05-10,95.83,96.05,94.15,94.96,19760,40.6949083017622,40.7883329060238,39.9814840510374,40.3254564576369,46531.6394365239,0.0,1.0
2019-05-13,93.88,94.37,93.56,94.2,19157,39.8668265821709,40.074908655299,39.7309362486995,40.0027169156423,45111.6708848931,0.0,1.0
2019-05-14,94.65,95.22,94.14,94.14,59825,40.1938126970865,40.4358673535824,39.9772374781164,39.9772374781164,140878.30613816,0.0,1.0
2019-05-15,94.99,95.18,94.05,94.22,121248,40.3381961763998,40.4188810618985,39.9390183218276,40.0112100614843,285519.646680144,0.0,1.0
2019-05-16,95.61,96.13,95.22,95.22,16800,40.6014836975006,40.8223054893917,40.4358673535824,40.4358673535824,39561.3128812551,0.0,1.0
2019-05-17,95.3,95.93,94.97,94.97,16637,40.4698399369502,40.737374030972,40.3297030305579,40.3297030305579,39177.4739527048,0.0,1.0
2019-05-20,94.82,95.25,94.57,94.84,24442,40.2660044367431,40.4486070723453,40.1598401137186,40.2744975825851,57557.0005621213,0.0,1.0
2019-05-21,95.5,95.65,95.26,95.35,67817,40.5547713953699,40.6184699891846,40.4528536452663,40.4910728015551,159698.187837385,0.0,1.0
2019-05-22,95.13,95.37,94.96,95.21,33753,40.3976481972935,40.4995659473971,40.3254564576369,40.4316207806614,79482.916290536,0.0,1.0
2019-05-23,94.18,94.42,93.6,94.42,53976,39.9942237698003,40.0961415199039,39.7479225403834,40.0961415199039,127104.846671347,0.0,1.0
2019-05-24,94.36,94.62,94.1,94.62,10132,40.070662082378,40.1810729783235,39.9602511864325,40.1810729783235,23859.2394114807,0.0,1.0
2019-05-28,92.86,94.28,92.86,94.16,30211,39.5440870401763,40.1487887803987,39.5440870401763,40.097687224887,70943.437312126,0.26,1.0
2019-05-29,92.4,92.59,91.77,92.52,21840,39.348197744048,39.4291085402749,39.0799145776113,39.3992992995597,51286.1100558349,0.0,1.0
2019-05-30,92.31,92.77,91.98,92.6,96805,39.3098715774142,39.5057608735425,39.1693422997568,39.4333670032342,227323.804210398,0.0,1.0
2019-05-31,91.18,91.67,91.17,91.49,23462,38.8286652630118,39.0373299480181,38.8244068000525,38.9606776147505,55094.9960682235,0.0,1.0
2019-06-03,91.8,92.03,91.31,91.36,41286,39.0926899664892,39.1906346145534,38.8840252814829,38.9053175962795,96950.4734324726,0.0,1.0
2019-06-04,93.56,93.56,92.51,92.61,21975,39.8421794473282,39.8421794473282,39.3950408366004,39.4376254661935,51603.1258460153,0.0,1.0
2019-06-05,94.24,94.24,93.48,94.07,24297,40.1317549285615,40.1317549285615,39.8081117436537,40.0593610582532,57055.7974371163,0.0,1.0
2019-06-06,94.81,95.02,94.2,94.36,49908,40.3744873172423,40.4639150393878,40.1147210767242,40.1828564840732,117197.215231988,0.0,1.0
2019-06-07,95.4245,95.7614,95.16,95.16,49402,40.636169866092,40.7796374831913,40.5235335208182,40.5235335208182,116008.99308509,0.0,1.0
2019-06-10,95.68,96.09,95.61,95.88,24966,40.7449735947025,40.9195705760343,40.7151643539873,40.8301428538887,58626.7867973432,0.0,1.0
2019-06-11,95.76,96.28,95.58,96.21,15197,40.779041298377,41.0004813722612,40.7023889651094,40.970672131546,35686.5849138518,0.0,1.0
2019-06-12,95.64,95.8,95.49,95.74,20183,40.7279397428652,40.7960751502142,40.6640627984755,40.7705243724584,47395.0347645109,0.0,1.0
2019-06-13,96.06,96.07,95.72,95.94,15167,40.9067951871564,40.9110536501157,40.7620074465397,40.8556936316446,35616.1369604784,0.0,1.0
2019-06-14,95.96,96.1,95.68,95.95,27896,40.8642105575632,40.9238290389936,40.7449735947025,40.8599520946039,65507.2035768119,0.0,1.0
2019-06-17,95.89,96.11,95.8,96.02,14853,40.834401316848,40.9280875019529,40.7960751502142,40.8897613353191,34878.7817151702,0.0,1.0
2019-06-18,96.74,97.1,96.27,96.27,23868,41.1963706683896,41.3496753349249,40.9962229093019,40.9962229093019,56048.3917038768,0.0,1.0
2019-06-19,96.91,97.0595,96.61,96.83,16433,41.2687645386979,41.3324285599397,41.1410106499185,41.2346968350234,38589.0405928359,0.0,1.0
2019-06-20,97.9034,97.91,97.1,97.75,47150,41.691800249076,41.6946108346292,41.3496753349249,41.6264754272802,110720.70005186,0.0,1.0
2019-06-21,97.66,97.94,97.51,97.69,21671,41.5881492606464,41.7073862235071,41.5242723162567,41.6009246495243,50889.2532518314,0.0,1.0
2019-06-24,97.05,97.46,97.05,97.38,9341,41.4220692052332,41.5970619757035,41.4220692052332,41.56291704488,21885.5326977598,0.22,1.0
2019-06-25,96.26,97.09,96.26,97.09,18324,41.0848880133513,41.4391416706449,41.0848880133513,41.4391416706449,42932.2878871374,0.0,1.0
2019-06-26,96.13,96.58,96.06,96.5,23248,41.0294025007632,41.2214677366452,40.9995256862926,41.1873228058218,54468.9930582935,0.0,1.0
2019-06-27,96.45,96.59,96.24,96.34,77358,41.1659822240571,41.2257358529982,41.0763517806454,41.1190329441748,181246.230428573,0.0,1.0
2019-06-28,97.17,97.18,96.75,96.84,19894,41.4732866014684,41.4775547178213,41.2940257146451,41.3324387618215,46610.7255635621,0.0,1.0
2019-07-01,97.63,98.19,97.26,98.15,25079,41.6696199537034,41.9086344694677,41.5116996486448,41.891562004056,58758.9417114996,0.0,1.0
2019-07-02,97.88,97.97,97.48,97.69,18016,41.7763228625268,41.8147359097032,41.6055982084094,41.695228651821,42210.6580754566,0.0,1.0
2019-07-03,98.68,98.68,98.19,98.19,6398,42.1177721707616,42.1177721707616,41.9086344694677,41.9086344694677,14990.219269914,0.0,1.0
2019-07-05,98.56,98.62,97.98,98.39,15012,42.0665547745263,42.092163472644,41.8190040260561,41.9939967965264,35172.4244576352,0.0,1.0
2019-07-08,98.17,98.39,97.99,98.21,16464,41.9000982367619,41.9939967965264,41.8232721424091,41.9171707021736,38574.3935698445,0.0,1.0
2019-07-09,98.16,98.2,97.78,97.78,6995,41.8958301204089,41.9129025858207,41.7336416989974,41.7336416989974,16388.9627685291,0.0,1.0
2019-07-10,98.44,98.62,98.3,98.5,17160,42.0153373782911,42.092163472644,41.95558374935,42.0409460764087,40205.0895079283,0.0,1.0
2019-07-11,98.48,98.66,98.1,98.66,38715,42.0324098437029,42.1092359380557,41.8702214222913,42.1092359380557,90707.4615559116,0.0,1.0
2019-07-12,99.05,99.06,98.73,98.73,11216,42.2756924758202,42.2799605921731,42.1391127525262,42.1391127525262,26278.5713240631,0.0,1.0
2019-07-15,98.98,99.23,98.85,99.23,10247,42.2458156613496,42.352518570173,42.1903301487615,42.352518570173,24008.2489619896,0.0,1.0
2019-07-16,98.76,98.96,98.66,98.93,8680,42.151917101585,42.2372794286437,42.1092359380557,42.2244750795849,20336.840147367,0.0,1.0
2019-07-17,98.02,98.78,98.02,98.78,15371,41.8360764914679,42.1604533342909,41.8360764914679,42.1604533342909,36013.5449199513,0.0,1.0
2019-07-18,98.59,98.63,97.93,98.04,4597,42.0793591235851,42.0964315889969,41.7976634442914,41.8446127241737,10770.5592347288,0.0,1.0
2019-07-19,98.16,98.88,98.16,98.88,6427,41.8958301204089,42.2031344978203,41.8958301204089,42.2031344978203,15058.1649340009,0.0,1.0
2019-07-22,98.16,98.29,97.93,98.29,8415,41.8958301204089,41.9513156329971,41.7976634442914,41.9513156329971,19715.9573548495,0.0,1.0
2019-07-23,98.65,98.7,98.21,98.24,13599,42.1817939160556,42.2031734365402,41.9936541357914,42.0064818480821,31803.8002999529,0.18,1.0
2019-07-24,99.26,99.3,98.61,98.61,11136,42.4426240659673,42.459727682355,42.1646902996679,42.1646902996679,26043.6149820042,0.0,1.0
2019-07-25,98.77,99.21,98.64,99.21,101347,42.2331047652185,42.4212445454828,42.1775180119587,42.4212445454828,237018.879991127,0.0,1.0
2019-07-26,99.34,99.4,99.02,99.02,9103,42.4768312987426,42.5024867233241,42.3400023676414,42.3400023676414,21289.0649408391,0.0,1.0
2019-07-29,99.28,99.45,99.27,99.39,12413,42.4511758741612,42.5238662438087,42.4468999700642,42.4982108192272,29030.1178853824,0.0,1.0
2019-07-30,99.24,99.24,98.89,99.02,15959,42.4340722577735,42.4340722577735,42.2844156143815,42.3400023676414,37323.1008888116,0.0,1.0
2019-07-31,98.37,99.37,97.92,99.37,9216,42.062068601342,42.4896590110334,41.8696529169809,42.4896590110334,21553.3365368311,0.0,1.0
2019-08-01,97.28,99.1,97.15,98.36,20241,41.5959950547784,42.3742096004167,41.5404083015185,42.0577926972451,47337.3572962237,0.0,1.0
2019-08-02,96.73,97.02,96.24,97.0,11701,41.3608203294481,41.4848215482586,41.1513010286993,41.4762697400648,27364.972961964,0.0,1.0
2019-08-05,94.12,95.46,93.31,95.46,15666,40.2448093601536,40.8177805091401,39.8984611283036,40.8177805091401,36637.8656885846,0.0,1.0
2019-08-06,95.09,95.16,93.98,94.46,40789,40.6595720575542,40.6895033862326,40.1849467027968,40.3901900994487,95392.6914063372,0.0,1.0
2019-08-07,95.04,95.26,93.3,94.11,13022,40.6381925370697,40.7322624272018,39.8941852242066,40.2405334560567,30454.3780797107,0.0,1.0
2019-08-08,96.59,96.67,95.51,95.51,11567,41.3009576720913,41.3351649048666,40.8391600296246,40.8391600296246,27051.588945478,0.0,1.0
2019-08-09,96.06,96.46,95.54,96.34,44875,41.0743347549549,41.2453709188314,40.8519877419154,41.1940600696685,104948.565222471,0.0,1.0
2019-08-12,95.02,95.63,94.75,95.46,9837,40.6296407288758,40.8904708787876,40.5141913182592,40.8177805091401,23005.6609714418,0.0,1.0
2019-08-13,96.1,96.54,94.82,94.97,25802,41.0914383713425,41.2795781516068,40.5441226469376,40.6082612083913,60342.7939803946,0.0,1.0
2019-08-14,93.67,94.92,93.59,94.92,15102,40.0523936757925,40.5868816879067,40.0181864430172,40.5868816879067,35318.846395315,0.0,1.0
2019-08-15,93.68,93.97,92.94,93.97,18097,40.0566695798894,40.1806707986999,39.7402526767177,40.1806707986999,42323.213032447,0.0,1.0
2019-08-16,95.13,95.1694,94.17,94.17,10598,40.6766756739419,40.6935227360837,40.2661888806382,40.2661888806382,24785.4015426797,0.0,1.0
2019-08-19,96.24,96.3,95.98,96.17,16197,41.1513010286993,41.1769564532808,41.0401275221796,41.1213697000209,37879.7083210778,0.0,1.0
2019-08-20,95.36,96.03,95.36,96.03,6209,40.7750214681709,41.0615070426641,40.7750214681709,41.0615070426641,14520.9056594167,0.0,1.0
2019-08-21,96.07,96.2,95.92,96.2,8825,41.0786106590518,41.1341974123117,41.0144720975981,41.1341974123117,20638.9100409651,0.0,1.0
2019-08-22,96.29,96.4,95.93,96.35,3678,41.1726805491839,41.21971549425,41.018748001695,41.1983359737654,8601.6896465348,0.0,1.0
2019-08-23,93.81,96.12,93.46,95.8,11558,40.1122563331493,41.0999901795364,39.9625996897573,40.9631612484351,27030.5407652662,0.0,1.0
2019-08-26,94.57,94.59,94.15,94.59,10135,40.4372250445147,40.4457768527085,40.2576370724443,40.4457768527085,23702.5896051197,0.0,1.0
2019-08-27,94.03,95.02,93.8,95.02,7420,40.321775633898,40.7463056549292,40.2231474471938,40.7463056549292,17303.3699293106,0.27,1.0
2019-08-28,94.68,94.69,93.8,93.8,4238,40.6005074658882,40.6047956479188,40.2231474471938,40.2231474471938,9882.97597849303,0.0,1.0
2019-08-29,95.72,95.95,95.44,95.59,63154,41.0464783970724,41.1451065837766,40.9264093002151,40.9907320306744,147274.531605887,0.0,1.0
2019-08-30,95.91,96.3,95.6,96.21,18715,41.1279538556542,41.2951929548482,40.995020212705,41.2565993165727,43643.2032651007,0.0,1.0
2019-09-03,95.52,95.52,95.0,95.27,11717,40.9607147564601,40.9607147564601,40.737729290868,40.8535102056946,27323.9333506378,0.0,1.0
2019-09-04,96.6,96.6,96.14,96.19,20533,41.4238384157668,41.4238384157668,41.2265820423584,41.2480229525115,47882.7620968375,0.0,1.0
2019-09-05,97.58,97.9,97.37,97.37,14145,41.8440802547673,41.9813020797471,41.7540284321243,41.7540284321243,32986.0064218462,0.0,1.0
2019-09-06,97.76,97.89,97.58,97.86,48096,41.9212675313184,41.9770138977165,41.8440802547673,41.9641493516246,112159.417805947,0.0,1.0
2019-09-09,98.29,98.32,98.0,98.26,31659,42.1485411789412,42.161405725033,42.0241839000533,42.1356766328493,73828.4890285773,0.0,1.0
2019-09-10,98.64,98.64,97.98,98.14,17319,42.2986275500128,42.2986275500128,42.015607535992,42.0842184484819,40387.7444482116,0.0,1.0
2019-09-11,99.49,99.5,98.6,98.84,5452,42.6631230226153,42.6674112046459,42.2814748218903,42.3843911906251,12714.0125140972,0.0,1.0
2019-09-12,99.68,99.94,99.27,99.75,16869,42.744598481197,42.8560912139931,42.5687830179417,42.7746157554113,39338.3486977818,0.0,1.0
2019-09-13,99.54,99.99,99.5,99.83,11547,42.6845639327684,42.8775321241462,42.6674112046459,42.8089212116563,26927.4949560309,0.0,1.0
2019-09-16,99.36,99.36,99.11,99.24,8208,42.6073766562173,42.6073766562173,42.5001721054518,42.5559184718498,19140.9784878411,0.0,1.0
2019-09-17,99.47,99.47,99.1,99.18,10373,42.6545466585541,42.6545466585541,42.4958839234212,42.5301893796661,24189.7380426871,0.0,1.0
2019-09-18,99.44,99.47,98.75,99.34,46106,42.6416821124622,42.6545466585541,42.3457975523496,42.598800292156,107518.75659849,0.0,1.0
2019-09-19,99.38,99.8,99.38,99.63,7544,42.6159530202785,42.7960566655644,42.6159530202785,42.7231575710439,17592.5367583179,0.0,1.0
2019-09-20,99.17,99.79,99.17,99.59,12615,42.5259011976355,42.7917684835338,42.5259011976355,42.7060048429215,29418.0608703845,0.0,1.0
2019-09-23,99.27,99.46,98.83,98.83,24975,42.5687830179417,42.6502584765234,42.3801030085945,42.3801030085945,58241.4641488588,0.0,1.0
2019-09-24,98.39,99.41,98.21,99.41,10293,42.279330730875,42.7176366292945,42.2019826311539,42.7176366292945,23953.271078164,0.205,1.0
2019-09-25,99.04,99.08,98.5,98.59,17893,42.5586433132012,42.5758317798058,42.3265990140379,42.3652730638984,41639.549150062,0.0,1.0
2019-09-26,98.82,99.14,98.56,99.14,39076,42.4641067468754,42.6016144797129,42.3523817139449,42.6016144797129,90935.3949917747,0.0,1.0
2019-09-27,98.75,99.31,98.23,99.25,8230,42.4340269303172,42.6746654627828,42.2105768644563,42.6488827628757,19152.3774383843,0.0,1.0
2019-09-30,99.11,99.28,98.89,98.89,13979,42.5887231297593,42.6617741128293,42.4941865634336,42.4941865634336,32531.1159430346,0.0,1.0
2019-10-01,97.76,99.44,97.74,99.42,8464,42.0086123818512,42.730527979248,42.0000181485489,42.7219337459457,19696.9286316507,0.0,1.0
2019-10-02,96.08,97.3,95.85,97.3,12643,41.2866967844544,41.8109450158973,41.1878631014775,41.8109450158973,29422.0544293431,0.0,1.0
2019-10-03,96.55,96.62,95.2,95.96,13632,41.4886612670595,41.5187410836177,40.9085505191513,41.2351313846404,31723.5977205413,0.0,1.0
2019-10-04,97.97,97.97,96.97,96.97,8055,42.0988518315258,42.0988518315258,41.6691401664087,41.6691401664087,18745.1276143604,0.0,1.0
2019-10-07,97.64,98.1,97.59,97.7,8422,41.9570469820372,42.154714347991,41.9355613987813,41.9828296819442,19599.1886738849,0.0,1.0
2019-10-08,96.11,96.98,96.09,96.98,14126,41.2995881344079,41.6734372830598,41.2909939011056,41.6734372830598,32873.2057952148,0.0,1.0
2019-10-09,96.88,97.13,96.6,96.85,11441,41.6304661165481,41.7378940328274,41.5101468503153,41.6175747665946,26624.8299237613,0.0,1.0
2019-10-10,97.53,97.75,97.13,97.13,28767,41.9097786988743,42.0043152652,41.7378940328274,41.7378940328274,66944.8896439856,0.0,1.0
2019-10-11,98.64,99.2,98.5,98.5,15311,42.3867586471543,42.6273971796199,42.3265990140379,42.3265990140379,35630.8688893199,0.0,1.0
2019-10-14,98.4,98.53,98.27,98.44,60542,42.2836278475262,42.3394903639914,42.227765331061,42.3008163141309,140889.82197748,0.0,1.0
2019-10-15,99.17,99.41,98.77,98.78,11035,42.6145058296664,42.7176366292945,42.4426211636195,42.4469182802707,25680.0103320256,0.0,1.0
2019-10-16,98.99,99.24,98.92,99.0,8794,42.5371577299453,42.6445856462246,42.5070779133871,42.5414548465965,20464.8854426673,0.0,1.0
2019-10-17,99.26,99.5,99.0,99.34,13852,42.6531798795269,42.756310679155,42.5414548465965,42.6875568127363,32235.5689278858,0.0,1.0
2019-10-18,99.31,99.44,99.11,99.11,9791,42.6746654627828,42.730527979248,42.5887231297593,42.5887231297593,22785.0458686781,0.0,1.0
2019-10-21,99.96,99.96,99.67,99.67,20065,42.9539780451089,42.9539780451089,42.8293616622249,42.8293616622249,46694.1012516624,0.0,1.0
2019-10-22,99.83,100.21,99.71,99.95,16903,42.9797607450159,43.1433619579089,42.9280972041024,43.0314242859295,39260.9558720189,0.19,1.0
2019-10-23,99.94,99.94,99.64,99.73,9503,43.0271189908534,43.0271189908534,42.8979601385695,42.9367077942546,22072.8192422526,0.0,1.0
2019-10-24,99.74,100.22,99.57,100.22,107539,42.9410130893308,43.1476672529851,42.8678230730365,43.1476672529851,249783.111490329,0.0,1.0
2019-10-25,100.24,100.34,99.85,99.85,10850,43.1562778431373,43.1993307938986,42.9883713351682,42.9883713351682,25201.5246531033,0.0,1.0
2019-10-28,100.63,100.91,100.47,100.63,16993,43.3241843511064,43.4447326132381,43.2552996298883,43.3241843511064,39470.0007769755,0.0,1.0
2019-10-29,100.69,100.92,100.51,100.51,18967,43.3500161215632,43.4490379083142,43.2725208101929,43.2725208101929,44055.052359024,0.0,1.0
2019-10-30,100.94,100.95,100.34,100.79,339637,43.4576484984665,43.4619537935426,43.1993307938986,43.3930690723245,788882.04871945,0.0,1.0
2019-10-31,100.45,100.83,100.05,100.83,10530,43.2466890397361,43.410290252629,43.0744772366908,43.410290252629,24458.2538799242,0.0,1.0
2019-11-01,101.52,101.52,101.01,101.01,6139,43.7073556128821,43.7073556128821,43.4877855639994,43.4877855639994,14259.1852392075,0.0,1.0
2019-11-04,102.05,102.17,101.92,102.1,12025,43.935536251917,43.9871997928306,43.8795674159273,43.9570627272977,27930.7220233702,0.0,1.0
2019-11-05,102.06,102.24,101.91,102.17,26854,43.9398415469932,44.0173368583635,43.8752621208512,43.9871997928306,62374.3541967221,0.0,1.0
2019-11-06,102.05,102.17,101.82,102.14,12060,43.935536251917,43.9871997928306,43.836514465166,43.9742839076022,28012.0172641867,0.0,1.0
2019-11-07,102.35,102.79,102.3,102.63,11615,44.064695104201,44.2541280875507,44.0431686288203,44.1852433663326,26978.4063452345,0.0,1.0
2019-11-08,102.58,102.58,102.09,102.33,15578,44.163716890952,44.163716890952,43.9527574322216,44.0560845140487,36183.3503268242,0.0,1.0
2019-11-11,102.37,102.47,102.23,102.23,4378,44.0733056943532,44.1163586451145,44.0130315632874,44.0130315632874,10168.8732655563,0.0,1.0
2019-11-12,102.42,102.79,102.29,102.58,71635,44.0948321697339,44.2541280875507,44.0388633337442,44.163716890952,166388.130739636,0.0,1.0
2019-11-13,102.49,102.6,102.1,102.1,55009,44.1249692352668,44.1723274811042,43.9570627272977,43.9570627272977,127770.568630651,0.0,1.0
2019-11-14,102.48,102.53,102.14,102.35,11268,44.1206639401907,44.1421904155713,43.9742839076022,44.064695104201,26172.4221005684,0.0,1.0
2019-11-15,103.13,103.13,102.8,102.96,15765,44.4005081201392,44.4005081201392,44.2584333826268,44.3273181038449,36617.6991849007,0.0,1.0
2019-11-18,103.27,103.31,102.96,103.15,89322,44.460782251205,44.4780034315095,44.3273181038449,44.4091187102914,207470.100005944,0.0,1.0
2019-11-19,102.85,103.37,102.82,103.37,150034,44.2799598580075,44.5038352019663,44.2670439727791,44.5038352019663,348487.147447345,0.0,1.0
2019-11-20,102.48,102.79,102.01,102.67,28482,44.1206639401907,44.2541280875507,43.9183150716125,44.2024645466372,66155.7442552707,0.0,1.0
2019-11-21,102.42,102.59,102.11,102.59,21264,44.0948321697339,44.1680221860281,43.9613680223738,44.1680221860281,49390.34287775,0.0,1.0
2019-11-22,102.63,102.76,102.4,102.65,15281,44.1852433663326,44.2412122023223,44.0862215795816,44.1938539564849,35493.5021404674,0.0,1.0
2019-11-25,102.99,103.0,102.76,102.76,41399,44.4457137184385,44.4500292552594,44.3464563715579,44.3464563715579,95930.1280886213,0.245,1.0
2019-11-26,103.18,103.19,102.99,103.19,22459,44.5277089180356,44.5320244548565,44.4457137184385,44.5320244548565,52042.1929694521,0.0,1.0
2019-11-27,103.48,103.58,103.25,103.39,57030,44.6571750226626,44.7003303908716,44.5579176757819,44.6183351912745,132150.419210466,0.0,1.0
2019-11-29,103.12,103.42,103.12,103.38,7617,44.5018156971102,44.6312818017372,44.5018156971102,44.6140196544536,17650.1796094357,0.0,1.0
2019-12-02,102.41,103.35,102.36,103.35,18141,44.1954125828264,44.6010730439909,44.1738348987219,44.6010730439909,42036.485269105,0.0,1.0
2019-12-03,101.67,101.7,101.0,101.57,57750,43.8760628580799,43.8890094685426,43.5869218910796,43.8329074898709,133818.809563465,0.0,1.0
2019-12-04,102.42,102.56,101.95,102.03,31297,44.1997281196473,44.2601456351399,43.9968978890651,44.0314221836322,72521.6845525153,0.0,1.0
2019-12-05,102.51,102.59,102.16,102.51,17834,44.2385679510354,44.2730922456026,44.0875241623039,44.2385679510354,41325.1021602568,0.0,1.0
2019-12-06,103.44,103.69,103.25,103.38,19415,44.639912875379,44.7478012959015,44.5579176757819,44.6140196544536,44988.6093103839,0.0,1.0
2019-12-09,103.33,103.56,103.33,103.35,40639,44.5924419703491,44.6916993172298,44.5924419703491,44.6010730439909,94169.0493826778,0.0,1.0
2019-12-10,103.22,103.38,103.0,103.35,13257,44.5449710653192,44.6140196544536,44.4500292552594,44.6010730439909,30719.2373745949,0.0,1.0
2019-12-11,103.26,103.45,103.06,103.37,41595,44.5622332126028,44.6442284121999,44.4759224761848,44.6097041176327,96384.3010180488,0.0,1.0
2019-12-12,104.28,104.47,103.17,103.33,22287,45.0024179683345,45.0844131679316,44.5233933812147,44.5924419703491,51643.6330517912,0.0,1.0
2019-12-13,104.1,104.43,103.85,104.3,18269,44.9247383055583,45.067151020648,44.8168498850359,45.0110490419763,42333.0879985271,0.0,1.0
2019-12-16,104.77,104.96,104.7,104.7,14024,45.2138792725586,45.2958744721556,45.1836705148123,45.1836705148123,32496.5365423035,0.0,1.0
2019-12-17,104.79,105.01,104.75,105.01,45805,45.2225103462004,45.3174521562601,45.2052481989168,45.3174521562601,106139.750165446,0.0,1.0
2019-12-18,104.83,105.01,104.73,105.01,33291,45.239772493484,45.3174521562601,45.196617125275,45.3174521562601,77142.1989467931,0.0,1.0
2019-12-19,105.07,105.17,104.89,104.89,17172,45.3433453771855,45.3865007453945,45.2656657144094,45.2656657144094,39791.1099190272,0.0,1.0
2019-12-20,105.55,105.87,105.55,105.65,180162,45.5504911445887,45.6885883228575,45.5504911445887,45.5936465127977,417472.976079185,0.0,1.0
2019-12-23,105.28,105.66,105.28,105.66,94792,45.5720688286932,45.7365576789487,45.5720688286932,45.7365576789487,218987.244083959,0.32,1.0
2019-12-24,105.28,105.47,105.24,105.47,8196,45.5720688286932,45.6543132538209,45.5547542128768,45.6543132538209,18934.2924773412,0.0,1.0
2019-12-26,105.56,105.67,105.37,105.55,76196,45.6932711394078,45.7408863329028,45.61102671428,45.6889424854537,176027.007028244,0.0,1.0
2019-12-27,105.64,105.89,105.55,105.89,16188,45.7279003710405,45.8361167198929,45.6889424854537,45.8361167198929,37397.3068110297,0.0,1.0
2019-12-30,105.21,105.74,105.1,105.74,14685,45.5417682510145,45.7711869105815,45.4941530575195,45.7711869105815,33925.095782059,0.0,1.0
2019-12-31,105.57,105.59,105.0,105.02,22542,45.6975997933619,45.7062571012701,45.4508665179786,45.4595238258867,52076.2348736243,0.0,1.0
2020-01-02,105.85,106.04,105.39,106.04,112805,45.8188021040765,45.9010465292043,45.6196840221882,45.9010465292043,260600.642131097,0.0,1.0
2020-01-03,105.33,105.62,105.06,105.1,335857,45.5937120984636,45.7192430631323,45.4768384417031,45.4941530575195,775892.468101804,0.0,1.0
2020-01-06,105.47,105.47,104.6,104.86,45098,45.6543132538209,45.6543132538209,45.2777203598148,45.3902653626213,104184.81236495,0.0,1.0
2020-01-07,105.05,105.24,104.91,105.23,15859,45.472509787749,45.5547542128768,45.4119086323917,45.5504255589227,36637.2552950408,0.0,1.0
2020-01-08,105.37,105.75,105.02,105.04,42195,45.61102671428,45.7755155645356,45.4595238258867,45.4681811337949,97478.339565814,0.0,1.0
2020-01-09,105.84,105.89,105.56,105.78,34107,45.8144734501224,45.8361167198929,45.6932711394078,45.7885015263978,78793.5472821713,0.0,1.0
2020-01-10,105.52,106.07,105.44,106.04,35804,45.6759565235914,45.9140324910665,45.6413272919587,45.9010465292043,82713.9345850078,0.0,1.0
2020-01-13,106.22,106.22,105.64,105.78,24604,45.9789623003779,45.9789623003779,45.7279003710405,45.7885015263978,56839.8404236826,0.0,1.0
2020-01-14,106.25,106.44,106.05,106.07,17200,45.9919482622402,46.074192687368,45.9053751831583,45.9140324910665,39735.2160334637,0.0,1.0
2020-01-15,106.35,106.7,106.12,106.14,63612,46.0352348017811,46.1867376901744,45.935675760837,45.9443330687452,146955.614088412,0.0,1.0
2020-01-16,107.25,107.25,106.83,106.84,14416,46.4248136576495,46.4248136576495,46.2430101915776,46.2473388455317,33303.6554847915,0.0,1.0
2020-01-17,107.46,107.46,107.25,107.41,11204,46.5157153906855,46.5157153906855,46.4248136576495,46.494072120915,25883.3349092399,0.0,1.0
2020-01-21,106.91,107.24,106.82,107.07,24450,46.3187616357743,46.4617341485402,46.2797691322926,46.3880816419638,56433.924562895,0.095,1.0
2020-01-22,106.97,107.39,106.97,107.39,42419,46.3447566380953,46.5267216543429,46.3447566380953,46.5267216543429,97908.8198786685,0.0,1.0
2020-01-23,106.87,106.98,106.14,106.63,50257,46.3014316342269,46.3490891384822,45.9851591059871,46.1974516249426,115999.98964243,0.0,1.0
2020-01-24,106.01,107.18,105.5,107.18,14082,45.9288366009581,46.4357391462191,45.7078790812289,46.4357391462191,32503.1707850588,0.0,1.0
2020-01-27,104.48,104.99,104.24,104.48,23195,45.2659640417706,45.4869215614998,45.1619840324863,45.2659640417706,53537.2139155971,0.0,1.0
2020-01-28,105.31,105.5,104.9,104.96,13716,45.6255615738788,45.7078790812289,45.4479290580181,45.4739240603392,31658.3930185959,0.0,1.0
2020-01-29,104.95,105.63,104.89,105.63,16357,45.4695915599524,45.7642015862579,45.4435965576313,45.7642015862579,37754.180125778,0.0,1.0
2020-01-30,105.35,105.37,104.1618,104.42,21571,45.6428915754262,45.6515565761999,45.1281038794611,45.2399690394495,49788.8010939145,0.0,1.0
2020-01-31,103.53,104.91,103.16,104.91,68412,44.8543765050202,45.452261558405,44.6940739907069,45.452261558405,157904.198249357,0.0,1.0
2020-02-03,103.91,104.6,103.71,104.04,16988,45.0190115197204,45.3179540464127,44.9323615119834,45.0753340247494,39210.6139253358,0.0,1.0
2020-02-04,105.14,105.56,104.97,104.97,12512,45.5519090673025,45.73387408355,45.4782565607261,45.4782565607261,28879.397305969,0.0,1.0
2020-02-05,106.71,106.78,106.0,106.0,22011,46.2321116280373,46.2624391307452,45.9245041005712,45.9245041005712,50804.3809224492,0.0,1.0
2020-02-06,106.82,107.04,106.68,107.04,32052,46.2797691322926,46.3750841408033,46.2191141268768,46.3750841408033,73980.3742368062,0.0,1.0
2020-02-07,106.29,106.72,106.06,106.72,32929,46.0501466117898,46.2364441284242,45.9504991028923,46.2364441284242,76004.6094859538,0.0,1.0
2020-02-10,106.73,106.73,105.92,106.05,22376,46.240776628811,46.240776628811,45.8898440974765,45.9461666025055,51646.8505529382,0.0,1.0
2020-02-11,107.08,107.52,107.0,107.19,20370,46.3924141423506,46.5830441593719,46.3577541392559,46.440071646606,47016.7297892095,0.0,1.0
2020-02-12,107.63,107.69,107.39,107.52,37142,46.6307016636272,46.6566966659483,46.5267216543429,46.5830441593719,85728.7863441737,0.0,1.0
2020-02-13,107.48,107.6,107.09,107.14,21104,46.5657141578245,46.6177041624667,46.3967466427375,46.4184091446717,48710.9015940833,0.0,1.0
2020-02-14,107.44,107.68,107.03,107.68,14689,46.5483841562771,46.6523641655614,46.3707516404164,46.6523641655614,33904.2093212419,0.0,1.0
2020-02-18,106.89,107.15,106.5,107.09,21494,46.3100966350006,46.4227416450586,46.1411291199136,46.3967466427375,49611.0746239208,0.0,1.0
2020-02-19,107.19,107.41,107.08,107.41,25938,46.440071646606,46.5353866551166,46.3924141423506,46.5353866551166,59868.4308921214,0.0,1.0
2020-02-20,107.2,107.37,106.51,107.03,25025,46.4444041469928,46.5180566535692,46.1454616203004,46.3707516404164,57761.102747912,0.0,1.0
2020-02-21,106.51,106.84,106.3,106.84,13226,46.1454616203004,46.2884341330663,46.0544791121766,46.2884341330663,30527.406391364,0.0,1.0
2020-02-24,103.41,104.37,103.22,103.79,32422,44.802386500378,45.2183065375153,44.720068993028,44.9670215150782,74834.384547165,0.0,1.0
2020-02-25,99.97,103.52,99.7,103.47,40832,43.4419813789083,44.9846345138,43.3246528306207,44.9629070048579,93963.8319991974,0.3,1.0
2020-02-26,99.23,101.17,99.14,100.35,28726,43.1204142465647,43.9634415935196,43.0813047304688,43.6071104468685,66105.1390578209,0.0,1.0
2020-02-27,94.72,98.41,94.72,97.48,120702,41.1605929399839,42.7640830999136,41.1605929399839,42.3599514335899,277763.088998019,0.0,1.0
2020-02-28,93.47,93.55,90.59,91.99,76402,40.6174052164305,40.6521692307379,39.3659007013634,39.9742709517433,175818.590625066,0.0,1.0
2020-03-02,97.65,97.65,93.14,94.13,33907,42.4338249639931,42.4338249639931,40.4740036574124,40.9042083344667,78027.8127840123,0.0,1.0
2020-03-03,95.21,99.0,94.56,97.8,28178,41.3735225276169,43.0204677054308,41.0910649113691,42.4990074908195,64844.0649018755,0.0,1.0
2020-03-04,98.82,98.85,96.07,96.97,75219,42.9422486732391,42.9552851786044,41.7472356814216,42.1383308423801,173096.235284768,0.0,1.0
2020-03-05,95.81,97.15,94.95,96.46,38288,41.6342526349225,42.2165498745718,41.2605394811178,41.9167102511703,88109.5023409402,0.0,1.0
2020-03-06,94.05,94.5,92.01,92.78,20950,40.8694443201593,41.0649919006385,39.9829619553201,40.317565593029,48210.7729325819,0.0,1.0
2020-03-09,86.26,89.14,85.78,87.37,65894,37.4842984269744,38.7358029420415,37.2757143411299,37.9666491254898,151637.263561792,0.0,1.0
2020-03-10,89.97,89.97,85.62,89.39,42698,39.0964795904809,39.0964795904809,37.206186312515,38.8444404867521,98257.9275740041,0.0,1.0
2020-03-11,85.4,87.65,84.5,87.63,43483,37.1105852731696,38.0883231755658,36.7194901122112,38.0796321719889,100064.393290094,0.0,1.0
2020-03-12,76.98,81.59,75.89,79.26,105156,33.4516727673138,35.4549490917788,32.9780130723752,34.4424471750752,241988.164128811,0.0,1.0
2020-03-13,83.43,83.43,77.16,80.24,89946,36.2545214208494,36.2545214208494,33.5298917995055,34.8683063503411,206986.452610693,0.0,1.0
2020-03-16,74.07,79.36,72.57,74.25,181716,32.1871317468814,34.4859021929595,31.5353064786173,32.2653507790731,418170.349127306,0.0,1.0
2020-03-17,78.17,78.3,73.13,75.49,82822,33.9687874801366,34.0252790033862,31.7786545787693,32.8041930008381,190592.488583404,0.0,1.0
2020-03-18,73.35,75.51,69.79,73.93,331970,31.8742556181147,32.812884004415,30.3272569814345,32.1262947218435,763939.393337909,0.0,1.0
2020-03-19,73.49,74.79,70.67,72.93,91126,31.9350926431526,32.5000078756482,30.7096611388161,31.6917445430007,209701.904260356,0.0,1.0
2020-03-20,69.86,74.4,69.79,74.23,63249,30.3576754939535,32.3305333058995,30.3272569814345,32.2566597754963,145550.509652166,0.0,1.0
2020-03-23,67.3,69.49,66.04,69.49,137670,29.2452270361161,30.1968919277817,28.6976938107743,30.1968919277817,316810.363228093,0.0,1.0
2020-03-24,73.3,73.3,70.38,70.38,76699,31.9611656538832,31.9611656538832,30.6879514150109,30.6879514150109,175902.116990434,0.25,1.0
2020-03-25,74.78,77.68,72.38,74.06,48735,32.6064934187911,33.8709870121916,31.5600159621837,32.2925501818089,111769.249553825,0.0,1.0
2020-03-26,79.77,79.97,75.8,75.8,71958,34.7822944639872,34.8695009187045,33.0512463378492,33.0512463378492,165029.068624071,0.0,1.0
2020-03-27,77.46,79.41,76.62,77.2,44501,33.7750599120026,34.6253228454961,33.4087928021901,33.6616915208702,102058.959154504,0.0,1.0
2020-03-30,79.78,79.97,77.61,78.3,47798,34.7866547867231,34.8695009187045,33.8404647530406,34.1413270218152,109620.326052605,0.0,1.0
2020-03-31,78.32,80.01,77.89,79.66,48730,34.1500476672869,34.886942209648,33.9625537896448,34.7343309138927,111757.78251273,0.0,1.0
2020-04-01,74.95,76.2,74.19,75.13,77993,32.6806189053008,33.2256592472838,32.3492343773751,32.7591047145463,178869.787225843,0.0,1.0
2020-04-02,76.8,76.84,74.5,74.5,50801,33.4872786114356,33.5047199023791,32.4844043821869,32.4844043821869,116507.430934315,0.0,1.0
2020-04-03,75.59,77.31,74.81,76.56,53111,32.9596795603961,33.7096550709647,32.6195743869987,33.3826308657749,121805.203920246,0.0,1.0
2020-04-06,80.29,80.76,78.18,78.31,72934,35.0090312462521,35.2139664148378,34.0890031489848,34.1456873445511,167267.435045833,0.0,1.0
2020-04-07,80.66,83.56,80.66,83.29,56410,35.1703631874791,36.4348567808797,35.1703631874791,36.3171280670114,129371.157634785,0.0,1.0
2020-04-08,83.75,83.93,80.93,81.83,57860,36.5177029128611,36.5961887221067,35.2880919013474,35.6805209475752,132696.599552361,0.0,1.0
2020-04-09,85.82,86.71,84.72,85.07,34370,37.4202897191849,37.8083584426768,36.9406542182399,37.0932655139951,78824.4404876363,0.0,1.0
2020-04-13,84.23,85.63,83.32,85.63,29743,36.7269984041826,37.3374435872035,36.3302090352189,37.3374435872035,68212.8406582416,0.0,1.0
2020-04-14,86.15,86.27,85.2,85.61,26644,37.5641803694685,37.6165042422988,37.1499497095614,37.3287229417318,61105.5685875059,0.0,1.0
2020-04-15,83.69,84.1,83.04,84.1,25561,36.4915409764459,36.6703142086163,36.2081199986148,36.6703142086163,58621.8074863099,0.0,1.0
2020-04-16,83.61,84.17,82.73,84.17,23039,36.456658394559,36.7008364677674,36.072949993803,36.7008364677674,52837.8319579474,0.0,1.0
2020-04-17,86.31,86.57,85.0,85.41,28660,37.6339455332423,37.7473139243747,37.0627432548441,37.2415164870145,65729.0795570455,0.0,1.0
2020-04-20,84.68,85.97,84.47,84.99,21593,36.9232129272965,37.4856945602229,36.8316461498433,37.0583829321082,49521.5636732478,0.0,1.0
2020-04-21,82.09,83.22,81.83,82.82,26430,35.8767354706891,36.3705923482854,35.7631046846935,36.195775754446,60474.80829945,0.19,1.0
2020-04-22,83.66,84.0,83.16,83.82,24141,36.5628906015087,36.7114847062722,36.3443698592095,36.6328172390444,55237.3192265237,0.0,1.0
2020-04-23,83.51,84.93,83.51,84.08,60867,36.4973343788189,37.1179332869488,36.4973343788189,36.7464480250401,139270.531848756,0.0,1.0
2020-04-24,84.59,84.89,83.45,84.27,14166,36.9693391821853,37.1004516275648,36.471111889743,36.8294859071138,32413.3989545974,0.0,1.0
2020-04-27,86.51,86.78,85.29,85.29,25885,37.8084588326144,37.9264600334559,37.2752682214042,37.2752682214042,59227.7870916103,0.0,1.0
2020-04-28,86.84,88.12,86.8,87.67,17684,37.9526825225319,38.5120956228179,37.9352008631479,38.3154269547486,40462.9780540095,0.0,1.0
2020-04-29,88.84,89.39,88.04,88.54,21494,38.8267654917288,39.067138308258,38.47713230405,38.6956530463493,49180.6859473469,0.0,1.0
2020-04-30,87.24,88.23,86.84,88.23,20483,38.1274991163712,38.5601701861237,37.9526825225319,38.5601701861237,46867.4044039968,0.0,1.0
2020-05-01,84.81,85.89,84.49,85.89,25194,37.0654883087969,37.5374931121633,36.9256350337254,37.5374931121633,57646.7014868083,0.0,1.0
2020-05-04,84.84,84.84,83.71,84.19,32719,37.0785995533349,37.0785995533349,36.5847426757386,36.7945225883459,74864.7466042264,0.0,1.0
2020-05-05,85.44,86.42,85.44,85.84,9424,37.340824444094,37.7691250990005,37.340824444094,37.5156410379334,21563.170390239,0.0,1.0
2020-05-06,84.3,85.89,84.3,85.85,20664,36.8425971516517,37.5374931121633,36.8425971516517,37.5200114527794,47281.552731738,0.0,1.0
2020-05-07,85.02,85.91,84.91,85.12,19048,37.1572670205626,37.5462339418553,37.1091924572568,37.2009711690225,43583.9632420705,0.0,1.0
2020-05-08,86.88,87.05,85.86,86.05,14315,37.9701641819158,38.0444612342975,37.5243818676254,37.6074197496991,32754.3276884838,0.0,1.0
2020-05-11,86.53,86.99,86.01,86.25,16622,37.8171996623063,38.0182387452216,37.5899380903151,37.6948280466188,38033.0027829534,0.0,1.0
2020-05-12,84.62,87.02,84.62,86.9,17990,36.9824504267232,38.0313499897596,36.9824504267232,37.9789050116078,41163.1404202462,0.0,1.0
2020-05-13,82.83,84.41,82.26,84.37,31865,36.200146169292,36.8906717149576,35.9510325230708,36.8731900555736,72910.6986932263,0.0,1.0
2020-05-14,83.96,83.96,81.2,81.84,26087,36.6940030468882,36.6940030468882,35.4877685493964,35.7674750995395,59689.9857778189,0.0,1.0
2020-05-15,83.88,83.88,82.97,83.23,11765,36.6590397281204,36.6590397281204,36.2613319771357,36.3749627631314,26919.6413031793,0.0,1.0
2020-05-18,87.04,87.5,86.18,86.18,30258,38.0400908194516,38.2411299023669,37.6642351426969,37.6642351426969,69233.7022143305,0.0,1.0
2020-05-19,85.92,86.87,85.92,86.83,15979,37.5506043567013,37.9657937670698,37.5506043567013,37.9483121076859,36561.7465689334,0.0,1.0
2020-05-20,87.05,87.36,86.63,86.63,16813,38.0444612342975,38.1799440945231,37.8609038107662,37.8609038107662,38470.0322337743,0.0,1.0
2020-05-21,86.48,87.2,86.37,86.65,35206,37.7953475880764,38.1100174569873,37.7472730247706,37.8696446404581,80555.2819141293,0.0,1.0
2020-05-22,86.52,86.52,86.06,86.2,18358,37.8128292474603,37.8128292474603,37.611790164545,37.6729759723888,42005.1657495764,0.0,1.0
2020-05-26,88.09,88.75,88.09,88.43,8696,38.6126151642756,38.9019139042962,38.6126151642756,38.7616478485286,19838.8696735758,0.26,1.0
2020-05-27,90.07,90.07,88.47,89.68,16508,39.4805113843376,39.4805113843376,38.7791811054996,39.3095621288708,37661.0005256888,0.0,1.0
2020-05-28,89.54,90.86,89.53,90.86,177562,39.2481957294725,39.8267932095139,39.2438124152298,39.8267932095139,405086.174905643,0.0,1.0
2020-05-29,89.81,89.86,88.36,89.46,23532,39.3665452140264,39.3884617852401,38.7309646488295,39.2131292155306,53685.4049170408,0.0,1.0
2020-06-01,89.99,90.26,89.38,89.6,18627,39.4454448703957,39.5637943549496,39.1780627015887,39.2744956149289,42495.2421124306,0.0,1.0
2020-06-02,90.99,90.99,90.32,90.65,42584,39.8837762946695,39.8837762946695,39.590094240406,39.7347436104164,97150.2330013284,0.0,1.0
2020-06-03,92.78,92.96,91.62,91.62,33261,40.6683895441195,40.7472892004888,40.1599250919619,40.1599250919619,75880.9388469187,0.0,1.0
2020-06-04,92.96,92.99,92.24,92.43,20221,40.7472892004888,40.760439143217,40.4316905750117,40.5149735456237,46131.7598515842,0.0,1.0
2020-06-05,95.58,96.25,95.25,95.27,63074,41.895717532086,42.1893995863494,41.7510681620757,41.7598347905612,143895.683738629,0.0,1.0
2020-06-08,97.3,97.3,96.08,96.26,20536,42.6496475818369,42.6496475818369,42.1148832442229,42.1937829005922,46850.3941601372,0.0,1.0
2020-06-09,96.0,96.33,95.5,96.23,16893,42.079816730281,42.2244661002913,41.8606510181441,42.180632957864,38539.3313472535,0.0,1.0
2020-06-10,94.54,96.08,94.54,96.08,13573,41.4398528508413,42.1148832442229,41.4398528508413,42.1148832442229,30965.1538729812,0.0,1.0
2020-06-11,88.63,92.05,88.62,91.59,34892,38.8493141333834,40.3484076043997,38.8449308191407,40.1467751492337,79601.8676000928,0.0,1.0
2020-06-12,89.92,91.14,88.25,91.14,12459,39.4147616706965,39.9495260083105,38.6827481921594,39.9495260083105,28423.6979373369,0.0,1.0
2020-06-15,90.72,91.06,87.51,87.65,20708,39.7654268101155,39.9144594943686,38.3583829381968,38.4197493375951,47242.7913063947,0.0,1.0
2020-06-16,92.25,93.81,91.45,93.51,33257,40.4360738892544,41.1198709111215,40.0854087498354,40.9883714838393,75871.8133318895,0.0,1.0
2020-06-17,91.64,92.68,91.5,92.68,38271,40.1686917204474,40.6245564016921,40.1073253210491,40.6245564016921,87310.6464210465,0.0,1.0
2020-06-18,91.67,91.78,91.0,91.08,11911,40.1818416631756,40.2300581198457,39.8881596089122,39.9232261228541,27173.5023783305,0.0,1.0
2020-06-19,91.03,93.06,90.64,93.06,25634,39.9013095516404,40.7911223429162,39.7303602961737,40.7911223429162,58480.8630649083,0.0,1.0
2020-06-22,91.08,91.18,90.0,90.49,15940,39.9232261228541,39.9670592652815,39.4498281846384,39.6646105825326,36365.1773915362,0.0,1.0
2020-06-23,90.92,91.79,90.92,91.49,30169,39.9648676081601,40.3472855010231,39.9648676081601,40.2154172621048,68634.4192827987,0.255,1.0
2020-06-24,88.49,90.29,87.95,90.29,24179,38.8967348729222,39.6879443064318,38.6593720428694,39.6879443064318,55007.1803453475,0.0,1.0
2020-06-25,89.49,89.57,87.89,88.32,119716,39.3362956693164,39.3714605330279,38.6329983950857,38.8220095375352,272353.678904157,0.0,1.0
2020-06-26,87.52,89.06,87.3,89.01,27013,38.4703609004198,39.1472845268669,38.3736575252131,39.1253064870472,61454.5251114138,0.0,1.0
2020-06-29,88.7567,88.91,87.715,88.17,16769,39.0139657373205,39.0813504074078,38.5560752557167,38.7560754180761,38149.4440304038,0.0,1.0
2020-06-30,90.11,90.5,88.82,88.82,15605,39.6088233630808,39.7802520736745,39.0417899357323,39.0417899357323,35501.3461801211,0.0,1.0
2020-07-01,90.01,90.78,89.96,90.12,14096,39.5648672834414,39.9033290966649,39.5428892436217,39.6132189710448,32068.3739669969,0.0,1.0
2020-07-02,90.5,91.51,90.28,91.26,15826,39.7802520736745,40.2242084780327,39.6835486984678,40.1143182789341,36004.1207719703,0.0,1.0
2020-07-06,91.24,91.86,90.98,91.81,29965,40.1055270630062,40.3780547567707,39.9912412559438,40.3560767169509,68170.3196595533,0.0,1.0
2020-07-07,90.21,90.88,90.2,90.56,59168,39.6527794427202,39.9472851763043,39.6483838347563,39.8066257214582,134607.090726396,0.0,1.0
2020-07-08,90.6,90.8503,89.8079,90.4,51573,39.824208153314,39.9342302206514,39.4760320464901,39.7362959940351,117328.479753117,0.0,1.0
2020-07-09,89.29,90.19,88.72,90.19,30484,39.2483835100376,39.6439882267923,38.9978338560929,39.6439882267923,69351.0437010452,0.0,1.0
2020-07-10,90.74,90.74,89.28,89.52,22135,39.8857466648092,39.8857466648092,39.2439879020736,39.3494824932082,50357.0841202806,0.0,1.0
2020-07-13,90.51,92.0,90.47,91.33,19196,39.7846476816385,40.4395932682658,39.7670652497827,40.1450875346817,43670.8645481323,0.0,1.0
2020-07-14,91.77,91.82,90.1,90.1,13136,40.3384942850952,40.3604723249149,39.6044277551169,39.6044277551169,29884.3757399596,0.0,1.0
2020-07-15,92.75,93.26,92.36,92.94,25529,40.7692638655615,40.9934398717225,40.5978351549677,40.8527804168764,58078.4278521186,0.0,1.0
2020-07-16,92.66,92.8,92.19,92.22,32292,40.729703393886,40.7912419053812,40.5231098195807,40.5362966434726,73464.2403619654,0.0,1.0
2020-07-17,92.89,93.13,92.61,92.97,14529,40.8308023770567,40.9362969681913,40.7077253540663,40.8659672407682,33053.4481673168,0.0,1.0
2020-07-20,92.55,92.84,92.23,92.84,11550,40.6813517062826,40.808824337237,40.5406922514365,40.808824337237,26276.2286690419,0.0,1.0
2020-07-21,93.34,93.9,93.12,93.42,16687,41.0286047354341,41.2747587814148,40.9319013602273,41.0637695991456,37962.8941818443,0.0,1.0
2020-07-22,93.993,94.0,93.18,93.18,11011,41.3156379354795,41.3187148610542,40.958275008011,40.958275008011,25050.0046644866,0.0,1.0
2020-07-23,93.46,94.1,93.1901,93.97,26522,41.0813520310014,41.3626709406936,40.9627145720546,41.3055280371624,60337.5010182102,0.0,1.0
2020-07-24,92.73,93.3,92.57,93.12,66322,40.7604726496336,41.0110223035783,40.6901429222105,40.9319013602273,150882.42751413,0.0,1.0
2020-07-27,93.1023,93.1023,92.3501,92.85,11963,40.9241211341312,40.9241211341312,40.5934835030834,40.8132199452009,27215.8029062985,0.0,1.0
2020-07-28,92.76,93.301,92.61,92.71,18354,40.8659672407682,41.1043079940806,40.799883852604,40.8439394447135,41660.9994807992,0.21,1.0
2020-07-29,93.76,93.93,92.59,93.38,20352,41.3065231618632,41.3814176684493,40.7910727341821,41.1391119118471,46196.1785677903,0.0,1.0
2020-07-30,93.03,93.1001,92.35,92.85,105130,40.9849173394638,41.0158003095326,40.6853393131193,40.9056172736668,238630.31902672,0.0,1.0
2020-07-31,93.0205,93.18,91.8,93.18,53620,40.9807320582134,41.0510007276281,40.4430335565171,41.0510007276281,121709.861183418,0.0,1.0
2020-08-03,93.7489,93.8978,93.39,93.69,19435,41.301632991139,41.3672317677901,41.143517471058,41.2756842473865,44114.7174953325,0.0,1.0
2020-08-04,94.28,94.28,93.51,93.61,10804,41.5356122408325,41.5356122408325,41.1963841815894,41.2404397736989,24523.5609889155,0.0,1.0
2020-08-05,94.5,94.74,94.27,94.44,113577,41.6325345434734,41.7382679645362,41.5312066816216,41.6061011882077,257803.821403004,0.0,1.0
2020-08-06,94.69,94.72,94.2303,94.31,36598,41.7162401684815,41.7294568461143,41.5137166115541,41.5488289184654,83072.3144272794,0.0,1.0
2020-08-07,95.31,95.365,94.37,94.37,38293,41.9893848395604,42.0136154152206,41.5752622737311,41.5752622737311,86919.7261151924,0.0,1.0
2020-08-10,96.12,96.1699,95.5,95.5,13875,42.3462351356473,42.3682188761099,42.0730904645684,42.0730904645684,31494.2992152167,0.0,1.0
2020-08-11,95.6697,97.0424,95.6697,96.81,20307,42.1478528043782,42.7526039172653,42.1478528043782,42.6502187212028,46094.03489466,0.0,1.0
2020-08-12,96.79,96.91,96.4599,96.64,41242,42.6414076027809,42.6942743133123,42.4959800932274,42.5753242146166,93613.5414943401,0.0,1.0
2020-08-13,96.08,96.45,95.93,96.45,16438,42.3286128988035,42.4916185896086,42.2625295106392,42.4916185896086,37311.9488648456,0.0,1.0
2020-08-14,96.2181,96.56,95.8,95.84,10205,42.3894536715067,42.5400797409291,42.2052572408969,42.2228794777407,23163.9152065792,0.0,1.0
2020-08-17,96.31,96.64,96.21,96.64,30115,42.4299407606553,42.5753242146166,42.3858851685458,42.5753242146166,68356.8159182885,0.0,1.0
2020-08-18,96.0,96.45,95.825,96.45,29251,42.2933684251159,42.4916185896086,42.2162711389243,42.4916185896086,66395.6573941841,0.0,1.0
2020-08-19,95.6283,96.33,95.6283,96.17,13393,42.1296137892449,42.4387518790772,42.1296137892449,42.368262931702,30400.2269830197,0.0,1.0
2020-08-20,95.4628,95.58,94.976,95.17,23934,42.0567017843037,42.108334938256,41.8422391619146,41.9277070106071,54326.8149489728,0.0,1.0
2020-08-21,95.7319,95.74,95.22,95.25,10256,42.1752553826703,42.1788238856312,41.9497348066618,41.9629514842947,23279.6780361271,0.0,1.0
2020-08-24,96.81,96.81,95.93,96.11,22808,42.6502187212028,42.6502187212028,42.2625295106392,42.3418295764363,51770.9532613091,0.0,1.0
2020-08-25,96.524,96.88,96.15,96.88,19398,42.618939250805,42.7761265034395,42.4538043280936,42.7761265034395,43932.8754988813,0.215,1.0
2020-08-26,96.42,96.5399,96.01,96.44,10884,42.5730193792489,42.6259596927064,42.3919891163834,42.5818501237789,24650.2431657812,0.0,1.0
2020-08-27,96.97,97.3535,96.64,96.64,65556,42.8158648538246,42.9851943801878,42.6701575690792,42.6701575690792,148472.192298415,0.0,1.0
2020-08-28,97.5766,97.5803,96.85,97.5,16645,43.0837013354202,43.0853350231583,42.7628803866444,43.0498795838703,37697.8406371213,0.0,1.0
2020-08-31,97.1724,97.53,97.03,97.53,22140,42.9052319884684,43.0631257006653,42.8423570874147,43.0631257006653,50142.9973989706,0.0,1.0
2020-09-01,97.18,97.18,96.65,97.04,14179,42.9085876713899,42.9085876713899,42.6745729413442,42.8467724596797,32112.807593496,0.0,1.0
2020-09-02,98.7834,98.7834,97.5105,97.72,15595,43.6165484603619,43.6165484603619,43.0545157247485,43.1470177737005,35319.7852049208,0.0,1.0
2020-09-03,96.3281,98.9725,95.78,98.52,28656,42.5324421081335,43.7000431498933,42.2904355542881,43.5002475549015,64900.5299667975,0.0,1.0
2020-09-04,96.1978,97.08,94.87,96.74,24953,42.4749098075203,42.8644339487397,41.888636678172,42.7143112917293,56513.9211425706,0.0,1.0
2020-09-08,93.9489,95.19,93.75,95.19,58423,41.4819367388417,42.0299285906524,41.3941149844906,42.0299285906524,132317.269062333,0.0,1.0
2020-09-09,95.499,95.98,94.71,94.8,19882,42.1663635936413,42.3787429995884,41.8179907219318,41.8577290723169,45029.0458123908,0.0,1.0
2020-09-10,93.8,95.72,93.7,95.72,29274,41.4161918458157,42.2639433206981,41.3720381231656,42.2639433206981,66300.1854497499,0.0,1.0
2020-09-11,94.1813,94.4599,93.43,94.12,39077,41.5845499902806,41.7075622615839,41.2528230720102,41.5574837582961,88502.1639277132,0.0,1.0
2020-09-14,95.5409,95.74,95.0,95.0,12637,42.1848640034317,42.2727740652281,41.9460365176172,41.9460365176172,28620.4633302073,0.0,1.0
2020-09-15,95.58,96.1896,95.35,95.95,14090,42.2021281089879,42.471289202263,42.1005745468926,42.3654968827933,31911.2390854333,0.0,1.0
2020-09-16,95.67,96.57,95.67,95.92,15223,42.241866459373,42.6392499632241,42.241866459373,42.3522507659983,34477.2741375126,0.0,1.0
2020-09-17,95.0958,95.5299,94.49,94.49,9560,41.988335783916,42.1800070939402,41.7208525321015,41.7208525321015,21651.6285065112,0.0,1.0
2020-09-18,94.25,95.51,93.835,95.51,19443,41.6148835977412,42.1712205031328,41.4316456487432,42.1712205031328,44034.7921602613,0.0,1.0
2020-09-21,92.4932,92.92,91.5893,92.92,23440,40.8391909982239,41.0276390864946,40.4400854991894,41.0276390864946,53087.2565055044,0.0,1.0
2020-09-22,92.7699,93.15,92.2333,92.73,5907,41.045256421832,41.2134284470895,40.8078422972511,41.027603004816,13350.9166971247,0.19,1.0
2020-09-23,90.748,93.15,90.745,92.94,12865,40.1506838938967,41.2134284470895,40.1493565693091,41.1205157259528,29077.2885235329,0.0,1.0
2020-09-24,91.06,91.7099,90.08,90.51,52261,40.2887256510142,40.576268400856,39.855132952376,40.0453828099417,118119.562808267,0.0,1.0
2020-09-25,92.25,92.39,90.68,90.94,14595,40.8152310707892,40.8771728848803,40.1205978699096,40.2356326675075,32987.4097163593,0.0,1.0
2020-09-28,93.58,94.045,93.07,93.07,20818,41.4036783046553,41.6094136157438,41.1780331247517,41.1780331247517,47052.5450822314,0.0,1.0
2020-09-29,93.02,93.6697,92.6999,93.61,9009,41.1559110482906,41.4433653098265,41.0142855147864,41.416951550532,20362.0126162851,0.0,1.0
2020-09-30,93.956,94.48,93.1,93.1,14762,41.570036319643,41.8018756809557,41.1913063706284,41.1913063706284,33364.8607216784,0.0,1.0
2020-10-01,94.02,94.29,93.4276,94.29,21387,41.5983525775132,41.7178117904034,41.3362502156017,41.7178117904034,48338.5907231091,0.0,1.0
2020-10-02,93.87,94.33,92.31,92.56,11206,41.5319863481298,41.7355094515723,40.8417775625425,40.9523879448482,25327.6405126086,0.0,1.0
2020-10-05,95.46,95.46,94.49,94.49,10329,42.2354683795938,42.2354683795938,41.8063000962479,41.8063000962479,23345.4576882683,0.0,1.0
2020-10-06,94.629,96.38,94.41,95.64,19664,41.8677994688098,42.6425145864787,41.7709047739101,42.3151078548539,44444.2908299068,0.0,1.0
2020-10-07,95.9,96.2,95.26,95.26,15687,42.4301426524518,42.5628751112186,42.1469800737493,42.1469800737493,35455.5324577272,0.0,1.0
2020-10-08,97.0363,97.0363,96.48,96.48,9513,42.9328889621075,42.9328889621075,42.686758739401,42.686758739401,21501.1461892241,0.0,1.0
2020-10-09,97.39,97.72,97.24,97.62,15631,43.0893805309936,43.235386235637,43.0230143016102,43.1911420827148,35328.9620607339,0.0,1.0
2020-10-12,98.45,98.62,97.65,97.65,83307,43.5583685519696,43.6335836119374,43.2044153285914,43.2044153285914,188289.286827046,0.0,1.0
2020-10-13,97.52,98.34,97.36,98.34,23161,43.1468979297925,43.5096999837551,43.0761072851169,43.5096999837551,52348.1600850016,0.0,1.0
2020-10-14,97.1,97.855,96.99,97.85,10407,42.961072487519,43.2951158420821,42.9124039193045,43.292903634436,23521.7521697945,0.0,1.0
2020-10-15,97.18,97.27,95.8621,95.98,15507,42.9964678098568,43.0362875474868,42.4133741184943,42.4655379747896,35048.6990388204,0.0,1.0
2020-10-16,97.3081,97.74,97.1834,97.44,10852,43.0531445697502,43.2442350662215,42.9979721110562,43.1115026074547,24527.5347887586,0.0,1.0
2020-10-19,95.78,97.61,95.77,97.61,12192,42.3770496689451,43.1867176674225,42.3726252536529,43.1867176674225,27556.1835739536,0.0,1.0
2020-10-20,96.1547,96.885,95.98,96.19,13361,42.5428325099448,42.8659475587361,42.4655379747896,42.5584506959264,30198.3406111872,0.0,1.0
2020-10-21,95.6585,96.0799,95.59,95.86,16821,42.3232930231445,42.509737883559,42.2929857783928,42.4124449912829,38018.58299684,0.0,1.0
2020-10-22,96.47,96.5481,95.54,95.77,16303,42.6823343241087,42.716889007541,42.2708637019317,42.3726252536529,36847.8068246527,0.0,1.0
2020-10-23,96.585,96.86,96.137,96.8,26399,42.7332150999693,42.8548865205056,42.5350012948776,42.8283400287522,59666.6412540027,0.0,1.0
2020-10-26,94.98,95.74,94.022,95.74,17011,42.023096445567,42.3593520077762,41.5992374605717,42.3593520077762,38448.0182723527,0.0,1.0
2020-10-27,93.6,94.68,93.6,94.68,40765,41.5319863481298,42.0112015752237,41.5319863481298,42.0112015752237,91871.4546426171,0.27,1.0
2020-10-28,90.68,92.4125,90.68,91.97,20213,40.2363303637651,41.0050714572281,40.2363303637651,40.8087263294605,45553.7277736102,0.0,1.0
2020-10-29,91.59,92.395,90.3567,90.62,149674,40.6401135643719,40.997306395678,40.092876398099,40.2097072955932,337317.99588321,0.0,1.0
2020-10-30,91.31,91.57,90.1884,91.06,54997,40.5158725795698,40.6312392083146,40.0181986918769,40.4049431288537,123945.894541396,0.0,1.0
2020-11-02,92.79,92.89,92.0,92.09,17461,41.1725749278095,41.2169467080959,40.8220378635464,40.8619724658042,39351.5876245489,0.0,1.0
2020-11-03,94.48,95.0,94.0799,94.09,19126,41.9224580146507,42.1531912721403,41.7449265217246,41.7494080715335,43103.9725621169,0.0,1.0
2020-11-04,94.8734,96.3101,94.3899,94.72,14353,42.0970165982977,42.7345059656733,41.8824790406126,42.0289502873382,32347.1357410887,0.0,1.0
2020-11-05,96.37,97.0616,95.77,95.77,12859,42.7610846620649,43.0679598945261,42.4948539803461,42.4948539803461,28980.1308781899,0.0,1.0
2020-11-06,96.2255,96.623,96.2,96.37,8003,42.6969674395509,42.8733452661896,42.6856526355779,42.7610846620649,18036.2382314452,0.0,1.0
2020-11-09,98.97,101.505,98.97,100.64,29644,43.9147509495129,45.0395755797748,43.9147509495129,44.6557596802969,66808.2276812398,0.0,1.0
2020-11-10,100.18,100.32,99.0831,99.21,16686,44.4516494909791,44.5137699833802,43.9649354330169,44.0212432222004,37604.9820229783,0.0,1.0
2020-11-11,100.3069,100.69,99.905,100.69,13339,44.5079572801627,44.6779455704401,44.3296270951914,44.6779455704401,30061.8995088401,0.0,1.0
2020-11-12,98.9929,100.08,98.57,99.98,94264,43.9249120871985,44.4072777106927,43.7372638283671,44.3629059304062,212441.329582526,0.0,1.0
2020-11-13,100.74,100.92,99.46,99.46,14613,44.7001314605833,44.780000665099,44.1321726729166,44.1321726729166,32933.0937493576,0.0,1.0
2020-11-16,102.3,102.3,101.593,102.19,17820,45.3923312330522,45.3923312330522,45.0786227464269,45.3435222747371,40160.6604128893,0.0,1.0
2020-11-17,101.87,102.21,101.3597,101.63,15207,45.2015325778204,45.3523966307943,44.9751033830185,45.0950403051329,34271.7824297872,0.0,1.0
2020-11-18,100.62,102.31,100.62,101.98,21048,44.6468853242396,45.3967684110808,44.6468853242396,45.2503415361355,47435.5544540121,0.0,1.0
2020-11-19,100.896,100.9698,100.069,100.23,9000,44.7693514378302,44.8020978116816,44.4023968148612,44.4738353811224,20283.1618246916,0.0,1.0
2020-11-20,100.4449,100.865,100.405,100.6,7325,44.569190336958,44.7555961859414,44.5514859966237,44.6380109681823,16508.2400406518,0.0,1.0
2020-11-23,101.26,101.44,100.73,100.94,16444,45.0107339225886,45.0907451027788,44.7751454475839,44.8684918244726,36993.8300242725,0.18,1.0
2020-11-24,103.2634,103.2634,102.18,102.18,14085,45.9012583581062,45.9012583581062,45.4196799546721,45.4196799546721,31686.8216913086,0.0,1.0
2020-11-25,102.67,103.22,102.46,103.22,116852,45.6374881674123,45.8819667735492,45.5441417905237,45.8819667735492,262880.261858203,0.0,1.0
2020-11-27,102.5965,103.14,102.56,103.14,5859,45.6048169355013,45.8464062490202,45.5885924461849,45.8464062490202,13180.907936768,0.0,1.0
2020-11-30,101.76,102.67,101.57,102.67,24019,45.2329872008949,45.6374881674123,45.1485309551385,45.6374881674123,54035.1984525056,0.0,1.0
2020-12-01,102.8878,103.37,102.6971,102.9,24696,45.7343016954425,45.9486427570411,45.6495342950965,45.7397246754332,55558.2356044414,0.0,1.0
2020-12-02,103.21,103.27,102.56,102.56,12643,45.8775217079831,45.9041921013798,45.5885924461849,45.5885924461849,28442.7750545413,0.0,1.0
2020-12-03,103.32,103.8,103.07,103.07,12095,45.9264174292105,46.1397805763845,45.8152907900573,45.8152907900573,27209.9473451457,0.0,1.0
2020-12-04,104.5701,104.5701,104.02,104.02,10120,46.4820950756318,46.4820950756318,46.2375720188393,46.2375720188393,22766.8182829992,0.0,1.0
2020-12-07,104.1605,104.5,103.9631,104.5,37331,46.3000251900433,46.4509351660133,46.212279595768,46.4509351660133,83983.0131741741,0.0,1.0
2020-12-08,104.7769,104.86,103.67,103.67,74732,46.5740190315393,46.6109575263938,46.0819947240249,46.0819947240249,168123.504340424,0.0,1.0
2020-12-09,104.59,105.1942,104.1901,105.0,50838,46.4909407561084,46.7595116176137,46.3131825841191,46.6731884443196,114369.516588055,0.0,1.0
2020-12-10,104.4276,104.4999,103.97,103.97,15113,46.4187528913145,46.4508907153576,46.2153466910086,46.2153466910086,33999.498489226,0.0,1.0
2020-12-11,104.0072,104.131,103.39,103.84,15546,46.2318823349146,46.2869122466233,45.9575328881733,46.157560838649,34973.6123544966,0.0,1.0
2020-12-14,103.16,105.0,103.16,105.0,9122,45.8552963801525,46.6731884443196,45.8552963801525,46.6731884443196,20521.6320531144,0.0,1.0
2020-12-15,104.5169,104.65,103.63,103.99,22702,46.4584473268201,46.5176111495052,46.0642144617604,46.2242368221409,51072.3625158741,0.0,1.0
2020-12-16,104.57,104.79,104.33,104.33,16067,46.4820506249762,46.5798420674309,46.3753690513892,46.3753690513892,36145.6985526628,0.0,1.0
2020-12-17,104.9992,105.17,104.68,105.17,45721,46.6728328390743,46.7487545589437,46.5309463462036,46.7487545589437,102857.875367293,0.0,1.0
2020-12-18,104.59,105.37,104.11,105.37,25087,46.4909407561084,46.8376558702662,46.2775776089344,46.8376558702662,56437.8626744664,0.0,1.0
2020-12-21,103.57,103.8,102.27,103.15,96972,46.2175692237917,46.3202055173272,45.6374510429389,46.0301464269008,217306.756038349,0.405,1.0
2020-12-22,103.2658,103.86,103.23,103.86,19847,46.0818215694721,46.3469802025973,46.065846007261,46.3469802025973,44475.5928215682,0.0,1.0
2020-12-23,103.47,104.04,103.47,103.82,98608,46.1729447483415,46.4273042584077,46.1729447483415,46.3291304124172,220972.905575109,0.0,1.0
2020-12-24,103.93,103.93,103.4394,103.91,11721,46.3782173354125,46.3782173354125,46.1592896588537,46.3692924403224,26265.8549635512,0.0,1.0
2020-12-28,104.36,104.6439,104.27,104.51,16416,46.5701025798484,46.6967914656516,46.5299405519432,46.6370392930238,36786.9870387899,0.0,1.0
2020-12-29,104.05,104.8916,103.93,104.7,8901,46.4317667059528,46.8073262913418,46.3782173354125,46.7218257963792,19946.4529503088,0.0,1.0
2020-12-30,104.1985,104.495,104.1055,104.36,14704,46.5167450945526,46.649109907103,46.4752276322687,46.5888426231425,32937.2732525824,0.04193,1.0
2020-12-31,104.85,105.06,103.94,103.94,13060,46.807590542703,46.9013396510861,46.4013444063763,46.4013444063763,29254.6782289667,0.0,1.0
2021-01-04,103.61,105.36,102.67,105.36,29810,46.2540243789171,47.0352669487762,45.8343855128213,47.0352669487762,66775.0350693336,0.0,1.0
2021-01-05,104.13,104.36,103.34,103.63,9504,46.4861650282467,46.5888426231425,46.133489810996,46.2629528654298,21289.1624722894,0.0,1.0
2021-01-06,105.57,106.2899,103.9,103.9,28426,47.1290160571593,47.4503969291831,46.3834874333509,46.3834874333509,63674.8455847326,0.0,1.0
2021-01-07,106.45,106.69,105.92,106.38,95031,47.5218694637171,47.6290113018692,47.2852645711312,47.4906197609227,212871.464531159,0.0,1.0
2021-01-08,106.5501,106.675,105.63,106.53,12619,47.566556538713,47.6223149369847,47.1558015166974,47.5575834097678,28266.8288339457,0.0,1.0
2021-01-11,106.4432,106.6903,106.0,106.0,13481,47.5188337783028,47.6291452291669,47.3209785171819,47.3209785171819,30197.7271979096,0.0,1.0
2021-01-12,106.7267,106.78,106.0901,106.26,11587,47.6453950746199,47.6691894911762,47.3612013489215,47.4370488418467,25955.1268483183,0.0,1.0
2021-01-13,106.76,107.0011,106.3875,106.67,15400,47.6602610046636,47.7678939095739,47.493967943365,47.6200828153565,34496.3280800985,0.0,1.0
2021-01-14,106.78,107.3531,106.78,107.12,29440,47.6691894911762,47.925035272197,47.6691894911762,47.8209737618917,65946.2271868897,0.0,1.0
2021-01-15,106.3488,106.7,105.675,106.17,19351,47.4766913219629,47.6334755451255,47.1758906113509,47.3968706525396,43346.6522518173,0.0,1.0
2021-01-19,106.67,106.895,106.55,106.76,31348,47.6200828153565,47.7205282886241,47.5665118962805,47.6602610046636,70220.1878347356,0.0,1.0
2021-01-20,107.4165,107.5035,106.76,106.85,20440,47.9533385744421,47.9921774907723,47.6602610046636,47.7004391939706,45786.0354517672,0.0,1.0
2021-01-21,107.2395,107.46,106.9,107.46,15731,47.874321468805,47.9727580326072,47.7227604102523,47.9727580326072,35237.7751316902,0.0,1.0
2021-01-22,106.85,107.0471,106.3701,106.6,26206,47.7004391939706,47.788429428553,47.4862001600989,47.5888331125621,58701.9982900689,0.0,1.0
2021-01-25,107.31,107.3555,106.4259,106.79,12616,47.9660616677227,47.986399528182,47.5708813944916,47.7336289767599,28224.6011644315,0.135,1.0
2021-01-26,107.35,107.59,107.09,107.39,25036,47.9839411054891,48.0912177320873,47.8677247600077,48.0018205432554,56010.7097933344,0.0,1.0
2021-01-27,105.11,106.5999,104.86,106.48,62782,46.9826925905725,47.6486569487753,46.8709461045327,47.5950633340706,140456.318191609,0.0,1.0
2021-01-28,105.73,106.73,105.54,105.86,20004,47.2598238759512,47.7068098201104,47.1748965465609,47.3179320486919,44753.0851056823,0.0,1.0
2021-01-29,103.84,105.5545,103.7642,105.29,19837,46.4150204414903,47.1813778427513,46.3811389069231,47.0631500605211,44379.4715677575,0.0,1.0
2021-02-01,104.86,105.14,104.05,104.58,23100,46.8709461045327,46.9961021688973,46.5088874897638,46.7457900401681,51679.4774015827,0.0,1.0
2021-02-02,105.83,106.31,105.645,105.85,21246,47.3045224703671,47.5190757235635,47.2218300706977,47.3134621892503,47531.6959685726,0.0,1.0
2021-02-03,105.97,106.149,105.5394,105.87,15126,47.3671005025494,47.4471109865539,47.1746283549944,47.3224019081335,33839.9902673741,0.0,1.0
2021-02-04,106.99,107.0,105.9615,106.27,16888,47.8230261655918,47.8274960250334,47.363301122024,47.5011962857971,37781.9486735034,0.0,1.0
2021-02-05,107.44,107.86,107.22,107.86,12305,48.0241698404634,48.2119039370103,47.9258329327484,48.2119039370103,27528.829845302,0.0,1.0
2021-02-08,108.01,108.01,107.57,107.66,17655,48.2789518286341,48.2789518286341,48.0822780132041,48.1225067481784,39497.8862997811,0.0,1.0
2021-02-09,108.1,108.2699,107.68,107.68,55390,48.3191805636085,48.3951234755211,48.1314464670616,48.1314464670616,123918.885423102,0.0,1.0
2021-02-10,108.03,108.8,107.845,108.8,17810,48.2878915475173,48.6320707245199,48.2051991478479,48.6320707245199,39844.6533559389,0.0,1.0
2021-02-11,108.01,108.48,107.6299,108.48,10134,48.2789518286341,48.489035222389,48.1090524712592,48.489035222389,22671.8538522788,0.0,1.0
2021-02-12,108.42,108.42,107.901,107.94,10920,48.4622160657394,48.4622160657394,48.2302303607208,48.247662812543,24430.2984080209,0.0,1.0
2021-02-16,108.21,108.75,108.16,108.75,8841,48.368349017466,48.6097214273119,48.345999720258,48.6097214273119,19779.1454418785,0.0,1.0
2021-02-17,108.48,108.52,107.5901,107.84,14830,48.489035222389,48.5069146601553,48.0912624306817,48.2029642181271,33177.7770504533,0.0,1.0
2021-02-18,108.12,108.3,107.72,108.02,14313,48.3281202824917,48.4085777524403,48.149325904828,48.2834216880757,32021.141127656,0.0,1.0
2021-02-19,108.05,108.6,108.05,108.6,15102,48.2968312664005,48.5426735356881,48.2968312664005,48.5426735356881,33786.2973038399,0.0,1.0
2021-02-22,107.8643,108.12,107.51,107.7,22356,48.2495848521029,48.3639639269839,48.0911002755275,48.1760905931942,49977.9282700896,0.08,1.0
2021-02-23,107.9689,108.1479,107.25,107.99,15399,48.2963742585657,48.376444084157,47.9747977355625,48.3058126570014,34425.2154871672,0.0,1.0
2021-02-24,108.82,109.0499,107.67,107.67,16606,48.6770861499665,48.7799244343433,48.1626710693521,48.1626710693521,37123.5228508279,0.0,1.0
2021-02-25,107.168,109.0,107.0,108.9,22582,47.9381177037274,48.7576032930192,47.8629683702115,48.7128715468789,50483.1622917858,0.0,1.0
2021-02-26,105.88,107.6,105.87,107.6,13855,47.3619728134392,48.1313588470539,47.3574996388252,48.1313588470539,30973.5281884994,0.0,1.0
2021-03-01,107.9,108.51,107.32,107.32,26863,48.265554085475,48.5384177369314,48.0061099578608,48.0061099578608,60053.5465700222,0.0,1.0
2021-03-02,107.47,108.16,107.42,108.16,9965,48.0732075770714,48.38185662544,48.0508417040012,48.38185662544,22277.2434787727,0.0,1.0
2021-03-03,107.0961,107.77,107.0961,107.45,13625,47.9059555782525,48.2074028154925,47.9059555782525,48.0642612278433,30459.3519717289,0.0,1.0
2021-03-04,105.6197,107.5,104.79,107.03,27609,47.2455360782358,48.0866271009135,46.8743967805091,47.8763878940537,61721.2659513734,0.0,1.0
2021-03-05,108.0899,108.28,105.8266,107.0,21219,48.3504996713956,48.4355347208085,47.3380860610003,47.8629683702115,47436.1093202286,0.0,1.0
2021-03-08,108.73,109.62,108.35,108.35,48768,48.6368275784402,49.0349401190896,48.4668469431067,48.4668469431067,109023.242345488,0.0,1.0
2021-03-09,109.303,109.97,109.125,109.59,18062,48.8931404838246,49.191501230581,48.8135179756947,49.0215205952475,40378.4818578618,0.0,1.0
2021-03-10,110.2464,110.545,109.39,109.39,38632,49.315139776913,49.4487087708882,48.9320571029667,48.9320571029667,86363.7200272903,0.0,1.0
2021-03-11,110.436,111.0,110.2344,110.86,9066,49.3999511675952,49.6522382158269,49.3097719673761,49.5896137712304,20267.4851358307,0.0,1.0
2021-03-12,111.229,111.229,110.56,110.56,7902,49.7546739144884,49.7546739144884,49.4554185328092,49.4554185328092,17665.3063692185,0.0,1.0
2021-03-15,111.9174,111.9174,110.99,111.69,10533,50.0626072549188,50.0626072549188,49.6477650412129,49.9608872641956,23547.0351793189,0.0,1.0
2021-03-16,111.9701,112.04,111.8425,112.0,8440,50.0861808851348,50.1174483756869,50.0291031770597,50.0995556772308,18868.0316067076,0.0,1.0
2021-03-17,111.9563,112.07,111.32,111.93,9525,50.0800079041674,50.130867899529,49.7953798034762,50.0682434549325,21293.6020206031,0.0,1.0
2021-03-18,111.5379,112.515,111.4911,111.91,8763,49.8928502783161,50.3299241698538,49.8719158211224,50.0592971057044,19590.1138589549,0.0,1.0
2021-03-19,111.3104,111.744,110.835,111.69,21117,49.7910855558467,49.9850424071114,49.5784308346953,49.9608872641956,47208.0833458348,0.0,1.0
2021-03-22,111.86,111.86,111.02,111.23,9093,50.0369312326342,50.0369312326342,49.661184565055,49.7551212319498,20327.8449525821,0.0,1.0
2021-03-23,110.9511,111.95,110.91,111.25,5812,49.6303643919643,50.0771898041606,49.6119796443006,49.7640675811779,12993.0094429129,0.0,1.0
2021-03-24,110.8,111.98,110.8,110.91,9502,49.5627747235462,50.0906093280027,49.5627747235462,49.6119796443006,21242.1843989261,0.0,1.0
2021-03-25,111.62,111.78,110.0782,110.48,11074,50.0324580580202,50.1041763279475,49.3413628794334,49.5214653847883,24705.5597101901,0.23,1.0
2021-03-26,113.4141,113.4141,112.04,112.15,24830,50.8366439834986,50.8366439834986,50.2207185165793,50.2700248271543,55394.532021313,0.0,1.0
2021-03-29,113.5,113.82,112.96,113.29,97318,50.8751477296658,51.0185842695203,50.6330985686612,50.7810175003862,217111.762676204,0.0,1.0
2021-03-30,113.24,113.64,112.98,113.64,12723,50.7586055410339,50.9379012158521,50.6420633524021,50.9379012158521,28384.3991505101,0.0,1.0
2021-03-31,113.04,113.46,113.04,113.4,17027,50.6689577036248,50.8572181621839,50.6689577036248,50.8303238109612,37986.4154944381,0.0,1.0
2021-04-01,113.77,113.77,113.0,113.37,14341,50.9961723101681,50.9961723101681,50.651028136143,50.8168766353499,31994.0790864941,0.0,1.0
2021-04-05,114.96,115.31,114.515,114.67,19439,51.5295769427522,51.6864606582182,51.330110504517,51.399587578509,43367.4711221226,0.0,1.0
2021-04-06,114.7984,115.15,114.77,114.94,10549,51.4571414901257,51.6147423882909,51.4444114972136,51.5206121590113,23534.3100399851,0.0,1.0
2021-04-07,114.831,115.11,114.6452,114.72,13685,51.4717540876234,51.596812820809,51.3884712466703,51.4219995378613,30530.5747366761,0.0,1.0
2021-04-08,115.0,115.25,114.761,115.25,11836,51.547506510234,51.6595663069954,51.4403773445302,51.6595663069954,26405.5449458019,0.0,1.0
2021-04-09,115.6633,115.6633,115.1095,115.36,8605,51.8448235630013,51.8448235630013,51.5965887012155,51.7088726175704,19197.3398325976,0.0,1.0
2021-04-12,115.8388,116.03,115.65,116.03,42447,51.9234895403278,52.0091928728909,51.8388619818136,52.0091928728909,94697.2090498862,0.0,1.0
2021-04-13,115.62,115.761,115.345,115.4,10448,51.8254148062023,51.8886165315757,51.7021490297647,51.7268021850523,23308.9839129552,0.0,1.0
2021-04-14,115.5491,116.0,115.5491,115.64,11884,51.7936346478407,51.9957456972796,51.7936346478407,51.8343795899432,26512.6306299349,0.0,1.0
2021-04-15,116.5025,116.6027,116.2077,116.26,7847,52.2209858887699,52.2658994553119,52.0888449764289,52.1122878859114,17506.2784039969,0.0,1.0
2021-04-16,117.2528,117.39,117.0,117.03,9456,52.5572997508102,52.6187981672728,52.4439848843251,52.4574320599364,21095.879774206,0.0,1.0
2021-04-19,116.72,117.38,116.5601,117.38,21664,52.3184779119523,52.6143157754024,52.2468044659437,52.6143157754024,48331.3387720389,0.0,1.0
2021-04-20,116.4,116.54,116.0,116.43,33092,52.1750413720978,52.2377948582841,51.9957456972796,52.1884885477091,73826.65540271,0.0,1.0
2021-04-21,117.3659,117.4,116.47,116.47,12348,52.607995602865,52.6232805591433,52.2064181151909,52.2064181151909,27547.7922432208,0.0,1.0
2021-04-22,116.4278,117.56,116.2881,117.56,10254,52.1875024214976,52.6949988290706,52.1248834070674,52.6949988290706,22876.1792729176,0.0,1.0
2021-04-23,117.317,117.6401,116.3462,116.58,7693,52.5860767066185,52.7309027879529,52.1509261038347,52.2557244257659,17162.7118340701,0.0,1.0
2021-04-26,116.7607,117.38,116.7607,117.38,10339,52.4353338680151,52.7134514389483,52.4353338680151,52.7134514389483,23022.4314073905,0.22,1.0
2021-04-27,116.8905,116.92,116.59,116.68,12966,52.4936249397205,52.5068729105626,52.3586752706337,52.3990928087961,28872.1197048289,0.0,1.0
2021-04-28,116.36,116.9,116.36,116.9,74488,52.2553860064408,52.4978912354154,52.2553860064408,52.4978912354154,165866.609021541,0.0,1.0
2021-04-29,117.3104,117.37,116.61,117.2,33725,52.682195209436,52.7089606013747,52.3676569457809,52.6326163626235,75097.3497644111,0.0,1.0
2021-04-30,116.7689,116.99,116.5598,116.99,8164,52.4390163548254,52.5383087735778,52.3451129411614,52.5383087735778,18179.2368710646,0.0,1.0
2021-05-03,117.7556,118.055,117.3,117.3,17628,52.8821272982128,53.0165829751665,52.6775247383595,52.6775247383595,39253.2566833814,0.0,1.0
2021-05-04,117.76,117.76,117.24,117.56,8487,52.8841032667452,52.8841032667452,52.6505797129179,52.7942865152732,18898.4790941603,0.0,1.0
2021-05-05,117.96,118.25,117.91,117.91,34300,52.9739200182173,53.1041543078517,52.9514658303492,52.9514658303492,76377.734526888,0.0,1.0
2021-05-06,119.1679,119.17,117.955,118.21,12571,53.5163682887327,53.5173113646232,52.9716745994305,53.0861909575573,27992.5510419099,0.0,1.0
2021-05-07,119.96,119.96,119.29,119.29,7117,53.8720875329378,53.8720875329378,53.5712014155064,53.5712014155064,15847.8232253021,0.0,1.0
2021-05-10,119.8638,120.99,119.86,120.5,14645,53.8288856754797,54.3346438030189,53.8271791572018,54.1145927619123,32610.8432112617,0.0,1.0
2021-05-11,118.4257,119.085,118.0175,118.98,9668,53.1830583240199,53.4791392452476,52.9997423342655,53.4319854507247,21528.2780584826,0.0,1.0
2021-05-12,116.1983,118.06,116.1583,118.06,12612,52.1827691628757,53.0188283939533,52.1648058125813,53.0188283939533,28083.8480423648,0.0,1.0
2021-05-13,118.21,118.6,116.71,116.71,14101,53.0861909575573,53.2613336229278,52.4125653215169,52.4125653215169,31399.487888153,0.0,1.0
2021-05-14,119.3,119.5215,118.7,118.7,11834,53.57569225308,53.6751643053353,53.3062419986639,53.3062419986639,26351.4317898307,0.0,1.0
2021-05-17,118.93,119.23,118.7743,119.09,9774,53.4095312628567,53.5442563900648,53.3396089218357,53.4813846640344,21764.3142060001,0.0,1.0
2021-05-18,118.02,118.99,118.02,118.99,8957,53.0008650436589,53.4364762882983,53.0008650436589,53.4364762882983,19945.0544652285,0.0,1.0
2021-05-19,117.46,117.46,116.085,117.0,10466,52.7493781395371,52.7493781395371,52.1318879731668,52.5427996111514,23305.2294331898,0.0,1.0
2021-05-20,118.39,118.5876,117.63,117.63,13824,53.1670260338822,53.2557649843366,52.8257223782884,52.8257223782884,30782.6764460554,0.0,1.0
2021-05-21,118.5776,119.175,118.55,118.71,12402,53.251274146763,53.51955678341,53.2388794350598,53.3107328362375,27616.2292595471,0.0,1.0
2021-05-24,119.0454,119.25,118.9079,119.06,8329,53.5264726732733,53.6184671250451,53.4646484449321,53.5330372822463,18524.0888681814,0.145,1.0
2021-05-25,118.46,119.35,118.32,119.35,10816,53.2632588313027,53.6634302002024,53.2003105260825,53.6634302002024,24055.2941767619,0.0,1.0
2021-05-26,118.46,118.65,118.135,118.65,8045,53.2632588313027,53.3486886741015,53.1171288370415,53.3486886741015,17892.4594722679,0.0,1.0
2021-05-27,118.57,119.13,118.57,119.13,24474,53.3127182139757,53.5645114348564,53.3127182139757,53.5645114348564,54431.3304069963,0.0,1.0
2021-05-28,118.72,119.0,118.66,119.0,10735,53.3801628267116,53.5060594371519,53.3531849816172,53.5060594371519,23875.1463560965,0.0,1.0
2021-06-01,118.59,119.25,118.48,119.25,22748,53.3217108290071,53.6184671250451,53.2722514463341,53.6184671250451,50592.6249938037,0.0,1.0
2021-06-02,118.88,119.04,118.55,118.81,9806,53.4521037469632,53.5240446672148,53.3037255989442,53.4206295943531,21809.0065363654,0.0,1.0
2021-06-03,118.99,119.03,118.45,118.61,7038,53.5015631296362,53.5195483596991,53.2587625237869,53.3307034440386,15652.8439733775,0.0,1.0
2021-06-04,119.5768,119.6008,119.2478,119.52,10533,53.7654064546591,53.7761975926968,53.6174779373916,53.7398674279697,23425.8888280172,0.0,1.0
2021-06-07,119.44,119.84,119.315,119.84,8530,53.7038969678439,53.883749268473,53.6476931238973,53.883749268473,18971.122349092,0.0,1.0
2021-06-08,119.26,119.4,119.01,119.4,9122,53.6229634325608,53.685911737781,53.5105557446677,53.685911737781,20287.7582729681,0.0,1.0
2021-06-09,119.13,119.62,119.13,119.62,11919,53.5645114348564,53.784830503127,53.5645114348564,53.784830503127,26508.4182038485,0.0,1.0
2021-06-10,119.35,119.63,119.35,119.36,5069,53.6634302002024,53.7893268106427,53.6634302002024,53.6679265077181,11273.6950981885,0.0,1.0
2021-06-11,119.56,119.8,119.11,119.8,19315,53.7578526580327,53.8657640384101,53.5555188198249,53.8657640384101,42957.471063624,0.0,1.0
2021-06-14,119.3,119.37,118.765,119.37,19126,53.6409486626237,53.6724228152338,53.4003962105323,53.6724228152338,42537.1261487379,0.0,1.0
2021-06-15,119.13,119.3854,118.89,119.22,11555,53.5645114348564,53.6793471288081,53.4566000544789,53.6049782024979,25698.8650344383,0.0,1.0
2021-06-16,118.31,119.34,118.0,119.34,7055,53.1958142185668,53.6589338926867,53.0564286855792,53.6589338926867,15690.6527752455,0.0,1.0
2021-06-17,117.49,118.34,117.0,118.34,13552,52.8271170022771,53.2093031411139,52.6067979340065,53.2093031411139,30140.2872303512,0.0,1.0
2021-06-18,115.59,116.73,115.56,116.73,16816,51.972818574289,52.4853976310819,51.9593296517418,52.4853976310819,37399.577189019,0.0,1.0
2021-06-21,117.5,117.5,116.25,116.25,6683,52.8316133097929,52.8316133097929,52.269574870327,52.269574870327,14863.3072284856,0.0,1.0
2021-06-22,117.65,117.9103,117.31,117.49,8007,52.8990579225288,53.0160968071632,52.7461834669941,52.8271170022771,17807.945679857,0.0,1.0
2021-06-23,117.2139,117.67,117.2139,117.67,6246,52.7029739517679,52.9080505375602,52.7029739517679,52.9080505375602,13891.3986157595,0.0,1.0
2021-06-24,117.5852,117.6658,117.2351,117.65,8731,53.0093073828144,53.0456431646565,52.8514766480389,53.0385202694567,19367.0966833427,0.31,1.0
2021-06-25,118.22,118.22,117.86,117.86,6655,53.295485476032,53.295485476032,53.1331916613528,53.1331916613528,14762.1152706043,0.0,1.0
2021-06-28,118.1,118.45,117.93,118.45,49311,53.2413875378056,53.3991731909659,53.1647487919849,53.3991731909659,109381.617747373,0.0,1.0
2021-06-29,118.04,118.57,117.959,118.41,16822,53.2143385686924,53.4532711291923,53.1778224603896,53.3811405448905,37314.5459176717,0.0,1.0
2021-06-30,118.48,118.52,117.96,117.96,11446,53.4126976755225,53.430730321598,53.1782732765415,53.1782732765415,25389.5073459559,0.0,1.0
2021-07-01,119.11,119.149,118.68,118.86,12146,53.6967118512111,53.7142936811346,53.5028609058998,53.5840078132394,26942.2467433147,0.0,1.0
2021-07-02,119.65,119.65,119.1721,119.45,7767,53.9401525732298,53.9401525732298,53.7247075342432,53.8499893428525,17228.7527132657,0.0,1.0
2021-07-06,118.8864,119.6,118.2596,119.6,10033,53.5959093596492,53.9176117656355,53.3133377956467,53.9176117656355,22255.1919624302,0.0,1.0
2021-07-07,119.4895,119.5574,118.92,118.92,9639,53.867796580852,53.8984069975651,53.6110567823526,53.6110567823526,21381.221501631,0.0,1.0
2021-07-08,118.43,118.7895,118.05,118.05,10072,53.3901568679282,53.5522252745314,53.2188467302113,53.2188467302113,22341.7017288544,0.0,1.0
2021-07-09,119.91,119.99,119.17,119.17,11244,54.0573647727203,54.0934300648713,53.7237608203243,53.7237608203243,24941.4311198609,0.0,1.0
2021-07-12,120.28,120.28,119.5763,119.84,11942,54.2241667489184,54.2241667489184,53.9069274228358,54.0258076420883,26489.7341189416,0.0,1.0
2021-07-13,119.65,120.205,119.65,120.14,7819,53.9401525732298,54.1903555375269,53.9401525732298,54.1610524876543,17344.0990684981,0.0,1.0
2021-07-14,120.04,120.27,119.845,120.2,17543,54.1159708724656,54.2196585873995,54.0280617228477,54.1881014567674,38913.8674969513,0.0,1.0
2021-07-15,120.1752,120.1752,119.7,119.71,14112,54.1769212162007,54.1769212162007,53.9626933808242,53.967201542343,31303.2262507539,0.0,1.0
2021-07-16,119.56,120.67,119.5,120.67,5874,53.89957911956,54.3999850481541,53.8725301504468,54.3999850481541,13029.7017429796,0.0,1.0
2021-07-19,117.63,118.5,116.96,118.37,27064,53.0295039464189,53.4217139985603,52.7274571246549,53.363107898815,60033.3415001704,0.0,1.0
2021-07-20,119.17,119.5401,117.8503,117.96,17364,53.7237608203243,53.8906078781375,53.1288187446795,53.1782732765415,38516.8098510552,0.0,1.0
2021-07-21,119.867,120.0,119.635,119.66,7425,54.0379796781892,54.0979382263901,53.9333903309515,53.9446607347487,16470.128607699,0.0,1.0
2021-07-22,119.6787,119.95,119.5,119.95,12613,53.953090996789,54.0753974187958,53.8725301504468,54.0753974187958,27978.1457412669,0.0,1.0
2021-07-23,120.63,120.74,120.0907,120.34,10078,54.3819524020787,54.4315421787862,54.1388272513662,54.2512157180316,22355.0109236889,0.0,1.0
2021-07-26,120.64,120.64,120.2717,120.38,14904,54.4924023592909,54.4924023592909,54.3260433424729,54.3749618369648,32995.7660545946,0.235,1.0
2021-07-27,120.4695,120.47,119.8678,120.32,12581,54.415388478304,54.4156143254623,54.1436040079825,54.3478601779665,27852.9074565791,0.0,1.0
2021-07-28,120.06,120.57,119.955,120.57,131752,54.2304196556405,54.4607837571262,54.1829917523934,54.4607837571262,291683.988810047,0.0,1.0
2021-07-29,120.86,121.15,120.76,120.85,11769,54.5917751089514,54.7227664607766,54.5466056772875,54.587258165785,26055.2315282155,0.0,1.0
2021-07-30,120.4706,121.1039,120.43,120.6,9294,54.4158853420523,54.7019433527796,54.3975465527968,54.4743345866253,20575.8621652846,0.0,1.0
2021-08-02,120.37,121.25,120.31,120.76,18156,54.3704448937984,54.7679358924405,54.3433432348001,54.5466056772875,40195.3253144941,0.0,1.0
2021-08-03,121.3027,121.35,120.165,120.51,9822,54.7917401829273,54.8131053241044,54.2778475588875,54.4336820981279,21744.7942960432,0.0,1.0
2021-08-04,120.4293,121.01,120.4293,121.01,7616,54.3972303667751,54.6595292564472,54.3972303667751,54.6595292564472,16860.9604315481,0.0,1.0
2021-08-05,120.9391,120.9391,120.65,120.89,5707,54.6275041293975,54.6275041293975,54.4969193024573,54.6053259384506,12634.6508906046,0.0,1.0
2021-08-06,121.3618,121.513,121.33,121.4,9144,54.8184353170407,54.8867314977165,54.8040714377716,54.8356900399363,20243.7791735918,0.0,1.0
2021-08-09,121.29,121.44,121.13,121.44,14769,54.786003665106,54.8537578126018,54.7137325744438,54.8537578126018,32696.8913620711,0.0,1.0
2021-08-10,121.8023,121.909,121.45,121.45,6139,55.01740666352,55.0656024471054,54.8582747557682,54.8582747557682,13591.0499066798,0.0,1.0
2021-08-11,122.4753,122.523,121.99,121.99,7909,55.3213969386179,55.3429427575215,55.1021896867531,55.1021896867531,17509.6292086546,0.0,1.0
2021-08-12,122.7333,122.76,122.35,122.76,5437,55.4379340723107,55.4499943105649,55.264799640743,55.4499943105649,12036.9015055576,0.0,1.0
2021-08-13,123.05,123.07,122.79,122.99,52576,55.5809856623901,55.5900195487229,55.4635451400641,55.5538840033918,116397.302474931,0.0,1.0
2021-08-16,123.5877,123.5877,122.5941,122.91,9188,55.8238616964467,55.8238616964467,55.3750582234345,55.5177484580607,20341.1901844884,0.0,1.0
2021-08-17,123.0447,123.2,122.24,123.07,16339,55.5785916825119,55.6487398098859,55.2151132659128,55.5900195487229,36172.6933417889,0.0,1.0
2021-08-18,121.6078,122.8567,121.6078,122.85,8186,54.9295521189338,55.4936731509839,54.9295521189338,55.4906467990624,18122.8757999806,0.0,1.0
2021-08-19,121.78,122.1,120.57,120.91,11156,55.007333880259,55.1518760615834,54.4607837571262,54.6143598247833,24698.1190354977,0.0,1.0
2021-08-20,122.6976,122.835,122.08,122.08,5867,55.4218085852066,55.4838713843128,55.1428421752506,55.1428421752506,12988.8727484103,0.0,1.0
2021-08-23,123.0195,123.35,123.0195,123.28,8152,55.5672089857326,55.7164939573817,55.5672089857326,55.684875355217,18047.6036551969,0.0,1.0
2021-08-24,122.77,123.22,122.77,123.22,4886,55.4545112537313,55.6577736962187,55.4545112537313,55.6577736962187,10817.0499827395,0.0,1.0
2021-08-25,122.8896,123.12,122.56,122.56,11591,55.5853219278299,55.6895362646995,55.4362375292525,55.4362375292525,25625.7102450429,0.17,1.0
2021-08-26,122.2581,123.11,122.2581,123.11,9316,55.2996823716963,55.6850130729951,55.2996823716963,55.6850130729951,20596.0759764317,0.0,1.0
2021-08-27,122.95,123.16,122.32,122.32,71682,55.6126420057245,55.7076290315171,55.3276809283466,55.3276809283466,158476.590612127,0.0,1.0
2021-08-30,123.2874,123.54,123.1077,123.38,13474,55.7652544938313,55.8795103162847,55.683972738903,55.8071392490141,29788.6998396781,0.0,1.0
2021-08-31,123.25,123.48,123.128,123.48,9222,55.7483377568568,55.8523711660582,55.693154818063,55.8523711660582,20388.2581209375,0.0,1.0
2021-09-01,123.1517,123.42,123.0,123.39,3221,55.7038747824025,55.8252320158318,55.6352579642465,55.8116624407185,7121.07779305351,0.0,1.0
2021-09-02,123.9,123.9,123.52,123.6,12160,56.0423452176435,56.0423452176435,55.8704639328759,55.9066494665112,26883.6715192582,0.0,1.0
2021-09-03,123.74,123.87,123.53,123.87,7490,55.9699741503729,56.0287756425302,55.8749871245803,56.0287756425302,16559.1035920431,0.0,1.0
2021-09-07,122.65,123.61,122.65,123.61,8374,55.4769462545922,55.9111726582156,55.4769462545922,55.9111726582156,18513.4757649892,0.0,1.0
2021-09-08,122.78,122.78,122.475,122.48,17639,55.5357477467495,55.5357477467495,55.397790399765,55.4000519956172,38996.799500674,0.0,1.0
2021-09-09,121.89,122.91,121.89,122.45,10080,55.133183685057,55.5945492389069,55.133183685057,55.386482420504,22285.1487593851,0.0,1.0
2021-09-10,121.1128,122.44,121.1128,122.44,6527,54.7816412257902,55.3819592287996,54.7816412257902,55.3819592287996,14430.0759873519,0.0,1.0
2021-09-13,121.58,121.905,121.1457,121.68,11777,54.9929647422203,55.1399684726136,54.7965225264977,55.0381966592644,26036.9242995316,0.0,1.0
2021-09-14,120.8,122.05,120.4604,122.05,10197,54.6401557892763,55.2055547523276,54.4865481989945,55.2055547523276,22543.815664628,0.0,1.0
2021-09-15,121.6,121.8779,120.9,120.9,32320,55.0020111256291,55.1277106230947,54.6853877063204,54.6853877063204,71453.9690380285,0.0,1.0
2021-09-16,121.2621,121.62,120.605,121.62,10634,54.8491724779371,55.0110575090379,54.5519535510403,55.0110575090379,23509.9476098513,0.0,1.0
2021-09-17,120.36,121.25,120.27,121.25,15864,54.4411353542822,54.8436994159747,54.4004266289425,54.8436994159747,35072.5793570323,0.0,1.0
2021-09-20,118.73,118.973,117.49,118.76,17202,53.7038551064634,53.8137686648805,53.1429793351165,53.7174246815766,38030.6675554506,0.0,1.0
2021-09-21,118.48,119.59,118.46,119.3,10375,53.5907753138531,54.0928495930426,53.5817289304443,53.9616770336147,22937.3430931171,0.0,1.0
2021-09-22,119.34,119.86,118.98,119.32,8488,53.9797698004324,54.2149757690617,53.8169348990736,53.9707234170236,18765.5101854822,0.0,1.0
2021-09-23,120.5172,120.9851,119.74,119.74,9884,54.5122399278756,54.7238800677249,54.1606974686088,54.1606974686088,21851.8264223971,0.0,1.0
2021-09-24,120.26,120.4115,120.03,120.03,8199,54.527075996666,54.5957675983083,54.4227917169451,54.4227917169451,18082.9747786272,0.29,1.0
2021-09-27,120.364,120.9732,120.21,120.21,11017,54.5742306274963,54.8504479457831,54.5044055010745,54.5044055010745,24298.1013704276,0.0,1.0
2021-09-28,118.61,120.06,118.61,120.06,46681,53.7789496421467,54.4363940143,53.7789496421467,54.4363940143,102955.4025663,0.0,1.0
2021-09-29,119.32,119.89,118.88,119.1,20462,54.1008706795459,54.359314329289,53.9013703183407,54.0011204989433,45129.1413489779,0.0,1.0
2021-09-30,117.42,119.82,117.42,119.82,16101,53.2393918470691,54.3275756354609,53.2393918470691,54.3275756354609,35510.913149247,0.0,1.0
2021-10-01,118.7,119.18,117.185,118.07,10822,53.8197565342114,54.0373932918897,53.132840517789,53.5341082897585,23868.0269611298,0.0,1.0
2021-10-04,118.0603,119.1,117.56,118.69,26912,53.5297102136138,54.0011204989433,53.3028692347253,53.8152224350931,59354.6795026728,0.0,1.0
2021-10-05,119.0382,119.45,118.17,118.43,9588,53.9730997663922,54.1598139680838,53.5794492809415,53.6973358580173,21146.427878702,0.0,1.0
2021-10-06,119.43,119.43,117.63,118.18,5591,54.1507457698472,54.1507457698472,53.3346079285533,53.5839833800598,12331.0052429936,0.0,1.0
2021-10-07,120.2,120.9293,120.03,120.03,6426,54.4998714019562,54.8305432506538,54.4227917169451,54.4227917169451,14172.6059187045,0.0,1.0
2021-10-08,120.045,120.46,120.02,120.46,39977,54.4295928656226,54.617757979032,54.4182576178268,54.617757979032,88169.6649256225,0.0,1.0
2021-10-11,119.34,120.6185,119.34,120.22,11633,54.1099388777825,54.6896234500571,54.1099388777825,54.5089396001928,25656.6954018502,0.0,1.0
2021-10-12,119.01,119.651,118.76,119.32,10677,53.9603136068786,54.2509493603616,53.8469611289212,54.1008706795459,23548.2280413956,0.0,1.0
2021-10-13,119.32,119.42,118.17,119.24,42471,54.1008706795459,54.1462116707289,53.5794492809415,54.0645978865995,93670.2063450513,0.0,1.0
2021-10-14,121.16,121.16,120.041,120.31,9062,54.935144917313,54.935144917313,54.4277792259753,54.5497464922575,19986.3297284937,0.0,1.0
2021-10-15,121.814,122.1265,121.6905,121.88,6360,55.2316749996497,55.3733655970966,55.1756788755387,55.2616000538305,14027.0422724807,0.0,1.0
2021-10-18,121.63,121.8301,121.39,121.39,15123,55.148247575873,55.2389748992302,55.0394291970338,55.0394291970338,33353.9245733845,0.0,1.0
2021-10-19,122.44,122.4499,122.0307,122.04,10428,55.5155096044552,55.5199983625824,55.3299289275433,55.3341456397233,22999.0561033693,0.0,1.0
2021-10-20,123.4054,123.5474,122.73,122.73,9051,55.9532315333359,56.0176157408157,55.6469984788859,55.6469984788859,19962.0691207897,0.0,1.0
2021-10-21,123.4339,123.44,123.0086,123.44,16479,55.966153715823,55.9689195162852,55.7733184803217,55.9689195162852,36344.5958503473,0.0,1.0
2021-10-22,123.8184,124.015,123.43,123.74,9492,56.1404898269216,56.2296302155874,55.9643854171669,56.1049424898341,20934.69893874,0.0,1.0
2021-10-25,123.63,123.889,123.3286,123.69,16723,56.163885778372,56.2815469157707,56.026962740488,56.1911431847192,36811.2793719154,0.24,1.0
2021-10-26,123.82,124.185,123.8088,124.18,8323,56.2502008984714,56.4160167870835,56.2451128492866,56.4137453365545,18320.8920775251,0.0,1.0
2021-10-27,122.65,123.8072,122.65,123.8,116660,55.7186814747014,56.2443859851174,55.7186814747014,56.2411150963557,256796.259733759,0.0,1.0
2021-10-28,123.71,123.78,123.05,123.05,15585,56.2002289868349,56.23202929424,55.9003975170159,55.9003975170159,34306.2721408421,0.0,1.0
2021-10-29,123.86,123.9003,123.49,123.49,16766,56.2683725027029,56.2866803939661,56.1002851635619,56.1002851635619,36905.93254497,0.0,1.0
2021-11-01,124.0353,124.25,123.73,124.25,7752,56.3480095582473,56.4455456439596,56.2093147889507,56.4455456439596,17063.9859888231,0.0,1.0
2021-11-02,124.6981,124.89,124.11,124.11,7497,56.6491130403625,56.7362913116629,56.3819450291495,56.3819450291495,16502.6706602434,0.0,1.0
2021-11-03,125.5078,125.5667,124.71,124.71,11403,57.0169517390177,57.0437094262485,56.6545190926213,56.6545190926213,25100.7007521349,0.0,1.0
2021-11-04,125.21,125.67,124.76,125.67,9476,56.8816641455145,57.0906375941763,56.6772335979107,57.0906375941763,20858.9178573384,0.0,1.0
2021-11-05,125.7322,126.28,125.5814,125.89,6589,57.1188944387562,57.367754558706,57.0503874908036,57.1905814174493,14503.9478431831,0.0,1.0
2021-11-08,125.6706,126.24,125.36,126.24,7802,57.0909101682397,57.3495829544745,56.9498076613825,57.3495829544745,17174.0478179564,0.0,1.0
2021-11-09,125.61,125.77,125.365,125.77,8498,57.0633801878291,57.1360666047549,56.9520791119114,57.1360666047549,18706.1084794916,0.0,1.0
2021-11-10,125.43,125.8682,125.29,125.58,9160,56.9816079687875,57.1806778931431,56.9180073539775,57.0497514846555,20163.3270972161,0.0,1.0
2021-11-11,125.5771,125.7325,125.5,125.58,113443,57.0484340433487,57.1190307257879,57.0134082761926,57.0497514846555,249714.881647324,0.0,1.0
2021-11-12,126.0268,126.19,125.5819,126.05,13911,57.2527283039209,57.3268684491852,57.0506146358565,57.2632678343751,30621.40210146,0.0,1.0
2021-11-15,126.12,126.65,126.07,126.65,13078,57.2950681417802,57.535841897847,57.2723536364908,57.535841897847,28787.7720280996,0.0,1.0
2021-11-16,126.2697,126.72,126.2697,126.33,9512,57.3630753706164,57.567642205252,57.3630753706164,57.3904690639953,20938.1623743144,0.0,1.0
2021-11-17,126.0,126.4,125.7684,126.4,9133,57.2405533290858,57.4222693714003,57.1353397405857,57.4222693714003,20103.8937094841,0.0,1.0
2021-11-18,125.87,126.09,125.38,126.09,22989,57.1814956153336,57.2814394386066,56.9588934634982,57.2814394386066,50604.2277988975,0.0,1.0
2021-11-19,125.39,125.76,125.3,125.76,7706,56.9634363645561,57.1315237036971,56.9225502550353,57.1315237036971,16962.7291060205,0.0,1.0
2021-11-22,125.81,126.774,125.6709,125.69,11028,57.1542382089864,57.5921738709645,57.0910464552715,57.099723396292,24275.2370336353,0.0,1.0
2021-11-23,126.18,126.37,125.6001,125.908,44794,57.3904690639953,57.4768867936051,57.1267130566232,57.2667552616066,98485.1145526867,0.15,1.0
2021-11-24,126.25,126.27,125.95,126.15,12956,57.4223071749042,57.431403778021,57.2858581281519,57.3768241593201,28485.3583994421,0.0,1.0
2021-11-26,123.87,124.48,123.51,124.48,19994,56.339811404003,56.6172577990659,56.1760725479003,56.6172577990659,43959.2664277898,0.0,1.0
2021-11-29,124.45,124.98,124.0211,124.98,10519,56.6036128943907,56.8446728769863,56.4085362405506,56.8446728769863,23127.3143720077,0.0,1.0
2021-11-30,121.99,123.725,121.83,123.51,17008,55.4847307110222,56.2738610314061,55.4119578860877,56.1760725479003,37394.1784237196,0.0,1.0
2021-12-01,121.34,124.5157,121.29,123.37,17239,55.1890911097257,56.6334952356294,55.1663496019337,56.1123963260826,37902.0603155281,0.0,1.0
2021-12-02,123.07,123.569,121.45,121.45,13546,55.9759472793303,56.2029075270949,55.2391224268682,55.2391224268682,29782.5459153167,0.0,1.0
2021-12-03,123.0328,123.7451,122.32,123.7,9199,55.9590275975331,56.2830031175385,55.6348246624497,56.2624902775101,20225.1321331018,0.0,1.0
2021-12-06,124.54,125.0899,123.82,123.82,7959,56.6445476084164,56.8946587111132,56.317069896211,56.317069896211,17498.839726857,0.0,1.0
2021-12-07,125.97,126.23,125.692,125.71,11398,57.2949547312687,57.4132105717873,57.168511947945,57.1766988907501,25059.9039083699,0.0,1.0
2021-12-08,125.98,126.07,125.435,126.02,21800,57.2995030328271,57.3404377468528,57.0516205978939,57.3176962390608,47929.979400111,0.0,1.0
2021-12-09,125.65,126.1199,125.5299,125.68,29205,57.1494090813997,57.3631337716293,57.0947839796832,57.1630539860749,64210.7820357908,0.0,1.0
2021-12-10,126.98,127.05,126.23,126.23,17195,57.754333188668,57.7861712995768,57.4132105717873,57.4132105717873,37805.3209075646,0.0,1.0
2021-12-13,126.64,127.29,126.5893,126.94,12967,57.5996909356821,57.8953305369786,57.576631046781,57.7361399824343,28509.543251433,0.0,1.0
2021-12-14,126.18,126.7776,125.9,126.7776,9288,57.3904690639953,57.6622755651258,57.2631166203599,57.6622755651258,20420.8095719372,0.0,1.0
2021-12-15,127.71,127.71,125.9807,126.35,77744,58.0863592024318,58.0863592024318,57.2998214139362,57.4677901904882,170929.739379919,0.0,1.0
2021-12-16,128.01,128.76,127.7099,128.18,39477,58.222808249184,58.5639308660646,58.0863137194162,58.300129375677,86795.0365494578,0.0,1.0
2021-12-17,126.34,127.55,126.22,127.55,14842,57.4632418889298,58.0135863774972,57.4086622702289,58.0135863774972,32631.9612044242,0.0,1.0
2021-12-20,125.2188,125.48,124.075,125.48,22678,56.9532863182011,57.0720879549067,56.4330515859504,57.0720879549067,49860.370313565,0.0,1.0
2021-12-21,126.53,126.64,125.81,125.81,10031,57.5496596185396,57.5996909356821,57.2221819063342,57.2221819063342,22054.3863927758,0.0,1.0
2021-12-22,127.45,127.49,126.4007,126.57,24991,57.9681033619132,57.9862965681468,57.4908500793894,57.5678528247732,54945.7851003749,0.0,1.0
2021-12-23,64.03,64.17,63.96,64.15,20003,58.2455497569761,58.3729022006115,58.1818735351583,58.3547089943779,21989.5270169821,0.0,2.0
2021-12-27,64.55,64.58,63.87,63.87,43194,58.9182253642584,58.9456079631883,58.2975531218464,58.2975531218464,47322.7542540918,0.21948,1.0
2021-12-28,64.7,64.82,64.58,64.7,142623,59.0551383589081,59.1646687546279,58.9456079631883,59.0551383589081,156255.803583399,0.0,1.0
2021-12-29,64.77,64.98,64.7,64.79,68083,59.1190310897446,59.3107092822542,59.0551383589081,59.1372861556979,74590.8014511584,0.0,1.0
2021-12-30,64.7015,65.09,64.7015,65.05,24956,59.0565074888546,59.4111121449974,59.0565074888546,59.3746020130908,27341.4514785645,0.0,1.0
2021-12-31,64.74,64.9,64.6521,64.73,24758,59.0916484908147,59.2376890184411,59.01141747595,59.0825209578381,27124.5253929436,0.0,1.0
2022-01-03,64.99,64.99,64.52,64.88,33031,59.3198368152309,59.3198368152309,58.8908427653285,59.2194339524878,36188.3107785087,0.0,1.0
2022-01-04,65.53,65.67,65.35,65.35,43333,59.8127235959698,59.9405090576429,59.6484280023902,59.6484280023902,47475.0407485429,0.0,1.0
2022-01-05,64.9517,65.9199,64.9499,65.62,45139,59.2848783639303,60.1686061067293,59.2832354079945,59.8948713927597,49453.6695901156,0.0,1.0
2022-01-06,65.1151,65.3,64.9,64.94,43207,59.4340222527687,59.6027903375069,59.2376890184411,59.2741991503476,47336.996875875,0.0,1.0
2022-01-07,65.27,65.42,65.0,65.15,17990,59.575407738577,59.7123207332267,59.3289643482075,59.4658773428572,19709.5973753557,0.0,1.0
2022-01-10,65.11,65.18,64.56,65.17,28991,59.4293672109507,59.4932599417872,58.9273528972351,59.4841324088105,31762.1421628091,0.0,1.0
2022-01-11,65.51,65.51,64.765,65.21,26444,59.7944685300166,59.7944685300166,59.1144673232563,59.5206425407171,28971.6838795945,0.0,1.0
2022-01-12,65.51,65.7199,65.305,65.66,24482,59.7944685300166,59.9860554471964,59.6073541039953,59.9313815246663,26822.1435766235,0.0,1.0
2022-01-13,65.22,65.845,65.22,65.72,24252,59.5297700736938,60.1002408847342,59.5297700736938,59.9861467225261,26570.1587296901,0.0,1.0
2022-01-14,65.19,65.23,64.7305,64.97,68799,59.5023874747638,59.5388976066704,59.0829773344869,59.3015817492776,75375.241235525,0.0,1.0
2022-01-18,64.27,64.78,64.1,64.78,80581,58.6626544409123,59.1281586227213,58.5074863803093,59.1281586227213,88283.4389162609,0.0,1.0
2022-01-19,63.77,64.62,63.73,64.48,31544,58.2062777920799,58.9821180950949,58.1697676601733,58.8543326334219,34559.1739637698,0.0,1.0
2022-01-20,63.2,64.44,63.13,63.86,29131,57.686008412411,58.8178225015153,57.6221156815745,58.2884255888697,31915.5242435512,0.0,1.0
2022-01-21,62.56,63.4199,62.5,63.11,40612,57.1018463019056,57.8867228625675,57.0470811040457,57.6038606156212,44493.9504506917,0.0,1.0
2022-01-24,62.66,62.72,60.6531,61.82,72325,57.1931216316721,57.2478868295319,55.3613170385887,56.4264088616337,79238.2784976429,0.0,1.0
2022-01-25,62.47,62.93,61.1466,61.97,131038,57.065336169999,57.4855387414445,55.8564316416273,56.6085942445148,143448.622393354,0.05,1.0
2022-01-26,62.24,63.25,61.73,62.94,40346,56.8552348842762,57.7778535737544,56.3893581202823,57.4946735799542,44167.1737899103,0.0,1.0
2022-01-27,62.17,63.4384,62.01,62.61,99543,56.7912910147085,57.9499539312768,56.6451335985535,57.1932239091346,108970.727719453,0.0,1.0
2022-01-28,63.2,63.2,61.73,62.24,36180,57.732179381206,57.732179381206,56.3893581202823,56.8552348842762,39606.6115034688,0.0,1.0
2022-01-31,63.78,63.78,62.89,63.06,36050,58.2620000147677,58.2620000147677,57.4489993874057,57.6042916420704,39464.2991901617,0.0,1.0
2022-02-01,64.2,64.235,63.48,63.74,39327,58.6456632321744,58.6776351669583,57.9879548594771,58.2254606607289,43051.6641956031,0.0,1.0
2022-02-02,64.68,64.75,64.05,64.22,30037,59.0841354806393,59.1480793502071,58.5086406545291,58.6639329091938,32881.8073446571,0.0,1.0
2022-02-03,63.99,64.5693,63.96,64.4,25821,58.453831623471,58.9830128183371,58.426427107942,58.8283600023681,28266.5095530976,0.0,1.0
2022-02-04,63.92,64.3727,63.4599,63.9,38373,58.3898877539032,58.8034218932367,57.9695938340727,58.3716180768839,42007.3107579495,0.0,1.0
2022-02-07,63.93,64.34,63.78,63.95,23534,58.3990225924129,58.77355097131,58.2620000147677,58.4172922694323,25762.9075489949,0.0,1.0
2022-02-08,64.36,64.46,63.8785,63.98,342844,58.7918206483294,58.8831690334262,58.3519781740881,58.4446967849613,375314.790334308,0.0,1.0
2022-02-09,64.87,64.92,64.63,64.63,81703,59.2576974123233,59.3033716048717,59.0384612880908,59.0384612880908,89441.0994933089,0.0,1.0
2022-02-10,63.896,64.885,63.64,64.27,46304,58.36796414148,59.2713996700878,58.1341122756321,58.7096071017422,50689.456579785,0.0,1.0
2022-02-11,63.43,64.2385,63.2197,63.85,41711,57.9422806669287,58.6808323604367,57.75017501307,58.3259438843355,45661.4530796349,0.0,1.0
2022-02-14,63.0,63.45,62.5,63.45,47438,57.5494826110123,57.9605503439481,57.092740685528,57.9605503439481,51930.8578358639,0.0,1.0
2022-02-15,63.54,63.7,63.31,63.39,26988,58.0427638905352,58.1889213066902,57.8326626048125,57.90574131289,29544.0362425544,0.0,1.0
2022-02-16,63.71,63.89,63.32,63.61,43130,58.1980561451999,58.3624832383742,57.8417974433222,58.106707760103,47214.846714887,0.0,1.0
2022-02-17,62.98,63.4,62.94,63.37,47841,57.5312129339929,57.9148761513996,57.4946735799542,57.8874716358706,52372.0260071159,0.0,1.0
2022-02-18,62.75,63.19,62.55,62.88,45933,57.3211116482702,57.7230445426963,57.1384148780765,57.4398645488961,50283.3191318086,0.0,1.0
2022-02-22,62.16,62.75,61.75,62.66,38850,56.8141281109827,57.353387048973,56.4393888489894,57.2711272109745,42505.5541692485,0.035,1.0
2022-02-23,61.45,62.52,61.4,62.52,70404,56.1651893889943,57.1431674629768,56.1194894789951,57.1431674629768,77028.598088334,0.0,1.0
2022-02-24,61.31,61.41,60.07,60.49,56947,56.0372296409966,56.1286294609949,54.9038718730169,55.28775111701,62305.3743443036,0.0,1.0
2022-02-25,63.07,63.1,61.57,61.57,53619,57.6458664729678,57.6732864189673,56.2748691729923,56.2748691729923,58664.2293179134,0.0,1.0
2022-02-28,62.75,62.93,61.9,62.24,98469,57.353387048973,57.5179067249701,56.5764885789869,56.8872479669814,107734.347837625,0.0,1.0
2022-03-01,62.01,62.9,61.65,62.61,90797,56.6770283809851,57.4904867789705,56.347989028991,57.2254273009753,99340.4582214996,0.0,1.0
2022-03-02,63.21,63.48,62.29,62.38,80068,57.7738262209655,58.0206057349611,56.9329478769805,57.0152077149791,87601.9230688132,0.0,1.0
2022-03-03,63.3,63.74,63.0,63.5,133064,57.856086058964,58.2582452669568,57.5818865989689,58.0388856989607,145584.531788337,0.0,1.0
2022-03-04,63.27,63.29,62.5799,62.84,37321,57.8286661129645,57.8469460769642,57.1979159551558,57.4356468869715,40832.6843539389,0.0,1.0
2022-03-07,62.05,63.15,62.01,63.15,56164,56.7135883089845,57.7189863289665,56.6770283809851,57.7189863289665,61448.6986965682,0.0,1.0
2022-03-08,61.5,62.71,61.48,62.28,99306,56.2108892989935,57.3168271209737,56.1926093349938,56.9238078949807,108650.104564515,0.0,1.0
2022-03-09,62.29,62.71,62.15,62.33,64224,56.9329478769805,57.3168271209737,56.8049881289828,56.9695078049799,70267.096807357,0.0,1.0
2022-03-10,62.23,62.31,61.6404,61.79,52812,56.8781079849815,56.9512278409802,56.3392146462712,56.4759487769887,57781.2954127762,0.0,1.0
2022-03-11,61.73,62.5901,61.69,62.49,28983,56.4211088849897,57.2072387367956,56.3845489569904,57.1157475169773,31710.128094912,0.0,1.0
2022-03-14,61.59,62.285,61.41,61.91,29009,56.293149136992,56.9283778859806,56.1286294609949,56.5856285609868,31738.5745404307,0.0,1.0
2022-03-15,62.34,62.4091,61.61,61.73,26740,56.9786477869797,57.0418050625986,56.3114291009917,56.4211088849897,29256.0751218972,0.0,1.0
2022-03-16,63.04,63.06,62.0,62.66,96352,57.6184465269683,57.6367264909679,56.6678883989853,57.2711272109745,105418.15071597,0.0,1.0
2022-03-17,63.74,63.75,63.02,63.05,28541,58.2582452669568,58.2673852489566,57.6001665629686,57.6275865089681,31226.5385210945,0.0,1.0
2022-03-18,64.01,64.02,63.38,63.66,57354,58.5050247809524,58.5141647629522,57.9292059149627,58.1851254109581,62750.6706260767,0.0,1.0
2022-03-21,64.14,64.51,63.815,64.13,43139,58.6238445469503,58.9620238809442,58.3267951319556,58.6147045649504,47198.1235857712,0.0,1.0
2022-03-22,64.54,64.595,64.265,64.42,30195,58.9894438269437,59.0397137279428,58.7380943219482,58.8797640429457,33036.1700937055,0.0,1.0
2022-03-23,63.97,64.42,63.97,64.36,44368,58.468464852953,58.8797640429457,58.468464852953,58.8249241509467,48542.7651835578,0.0,1.0
2022-03-24,64.57,64.58,64.0799,64.26,25246,59.0168637729432,59.0260037549431,58.5689132551312,58.7335243309483,27621.4985986319,0.0,1.0
2022-03-25,65.0,65.01,64.39,64.39,26653,59.5515527199336,59.5607144972752,58.9926843021004,58.9926843021004,29091.516860149,0.155,1.0
2022-03-28,64.95,64.96,64.44,64.78,69444,59.505743833226,59.5149056105675,59.0384931888081,59.34999361842,75797.5198602853,0.0,1.0
2022-03-29,65.51,65.57,65.0,65.37,184077,60.0188033643516,60.0737740284007,59.5515527199336,59.8905384815702,200918.438789841,0.0,1.0
2022-03-30,65.37,65.63,65.09,65.55,43561,59.8905384815702,60.1287446924499,59.6340087160074,60.0554504737177,47546.4512792162,0.0,1.0
2022-03-31,64.56,65.38,64.52,65.22,41676,59.1484345169064,59.8997002589117,59.1117874075403,59.7531118214473,45488.9902323779,0.0,1.0
2022-04-01,64.84,64.87,64.29,64.79,30817,59.4049642824692,59.4324496144938,58.9010665286851,59.3591553957616,33636.4865148092,0.0,1.0
2022-04-04,64.87,64.92,64.4,64.92,41213,59.4324496144938,59.4782585012014,59.001846079442,59.4782585012014,44983.6297736585,0.0,1.0
2022-04-05,64.41,65.23,64.36,64.71,30478,59.0110078567835,59.7622735987888,58.9651989700758,59.2858611770293,33266.4709737598,0.0,1.0
2022-04-06,64.5727,64.6824,64.19,64.19,39799,59.1600699741301,59.2605746715667,58.8094487552699,58.8094487552699,43440.2611157119,0.0,1.0
2022-04-07,64.89,65.13,64.2001,64.56,24002,59.4507731691768,59.6706558253735,58.8187021503848,59.1484345169064,26197.973499317,0.0,1.0
2022-04-08,65.15,65.41,64.85,64.99,64452,59.6889793800566,59.9271855909363,59.4141260598107,59.5423909425921,70348.7954327963,0.0,1.0
2022-04-11,64.43,65.12,64.39,65.03,29322,59.0293314114665,59.661494048032,58.9926843021004,59.5790380519582,32004.7070638686,0.0,1.0
2022-04-12,64.37,64.975,64.18,64.7,30521,58.9743607474174,59.5286482765798,58.8002869779283,59.2766993996878,33313.4050984357,0.0,1.0
2022-04-13,64.77,64.81,64.25,64.4,60159,59.3408318410785,59.3774789504446,58.864419419319,59.001846079442,65663.0234041084,0.0,1.0
2022-04-14,64.49,65.01,64.4661,64.68,24183,59.0843020755157,59.5607144972752,59.0624054276695,59.2583758450047,26395.5334194643,0.0,1.0
2022-04-18,64.4,64.6761,64.19,64.42,38011,59.001846079442,59.2548027518416,58.8094487552699,59.020169634125,41488.6747222122,0.0,1.0
2022-04-19,65.12,65.2,64.4,64.4,25709,59.661494048032,59.7347882667642,59.001846079442,59.001846079442,28061.1490998225,0.0,1.0
2022-04-20,65.68,65.91,65.47,65.47,39135,60.1745535791576,60.3852744580127,59.9821562549855,59.9821562549855,42715.5109114145,0.0,1.0
2022-04-21,65.02,66.1392,65.0,66.04,27958,59.5698762746167,60.5952623946805,59.5515527199336,60.5043775634526,30515.9129694986,0.0,1.0
2022-04-22,63.38,64.97,63.38,64.89,71477,58.0673447906061,59.5240673879091,58.0673447906061,59.4507731691768,78016.5216153104,0.0,1.0
2022-04-25,63.26,63.38,61.97,62.83,35817,58.1360581206675,58.2463383447346,56.950545711947,57.7408873177607,38973.8054702149,0.195,1.0
2022-04-26,62.18,63.1703,62.16,63.16,35719,57.1435361040643,58.0536236531774,57.1251560667198,58.044157933945,38867.1680372617,0.0,1.0
2022-04-27,62.3,62.99,62.15,62.37,96657,57.2538163281313,57.8879276165167,57.1159660480475,57.3181464588371,105176.064866811,0.0,1.0
2022-04-28,63.4,63.62,62.2505,62.81,73827,58.2647183820791,58.4668987928686,57.2083257357037,57.7225072804162,80333.8955370229,0.0,1.0
2022-04-29,61.48,63.2,61.4,63.2,51522,56.5002347970066,58.080918008634,56.4267146476286,58.080918008634,56062.998169484,0.0,1.0
2022-05-02,61.54,61.9,60.5,61.61,33920,56.5553749090401,56.8862155812412,55.5996129671259,56.6197050397459,36909.6094466228,0.0,1.0
2022-05-03,62.05,62.385,61.52,61.55,17850,57.024065861325,57.3319314868455,56.5369948716956,56.5645649277124,19423.2467164569,0.0,1.0
2022-05-04,63.71,63.77,62.11,62.3,42703,58.5496089609189,58.6047490729524,57.0792059733585,57.2538163281313,46466.7173407763,0.0,1.0
2022-05-05,62.26,63.36,61.78,63.36,98437,57.2170562534423,58.2279583073901,56.7759353571742,58.2279583073901,107112.948853102,0.0,1.0
2022-05-06,62.29,62.47,61.5,62.06,90539,57.2446263094591,57.4100466455596,56.5186148343511,57.0332558799973,98518.8422667387,0.0,1.0
2022-05-09,60.93,61.6384,60.7,61.53,89482,55.9947837700328,56.6458046927751,55.783413340571,56.5461848903679,97368.6813827446,0.0,1.0
2022-05-10,60.67,61.57,60.23,61.57,78497,55.7558432845542,56.5829449650569,55.3514824629751,56.5829449650569,85415.4956583593,0.0,1.0
2022-05-11,60.26,61.61,60.2252,60.77,108020,55.3790525189919,56.6197050397459,55.3470712540124,55.8477434712767,117540.566404015,0.0,1.0
2022-05-12,60.34,60.5,59.4318,60.2,68426,55.4525726683699,55.5996129671259,54.6179351725559,55.3239124069584,74456.8672168222,0.0,1.0
2022-05-13,61.29,61.405,60.73,60.82,65496,56.3256244422338,56.4313096569647,55.8109833965877,55.893693564638,71268.6255989389,0.0,1.0
2022-05-16,61.51,61.94,61.0601,61.2,35758,56.5278048530234,56.9229756559302,56.1143459129588,56.2429142741836,38909.6053830288,0.0,1.0
2022-05-17,62.41,62.42,61.8841,62.19,34053,57.3549065335261,57.3640965521983,56.8716034515523,57.1527261227365,37054.3316770591,0.0,1.0
2022-05-18,60.44,62.0,60.1965,62.0,82175,55.5444728550924,56.9781157679638,55.3206959004231,56.9781157679638,89417.6638053132,0.0,1.0
2022-05-19,59.82,60.16,59.4901,59.86,115004,54.9746916974128,55.2871523322693,54.6715129814152,55.0114517721018,125140.11570753,0.0,1.0
2022-05-20,59.94,60.335,58.81,60.21,51536,55.0849719214798,55.4479776590338,54.0464998115153,55.3331024256306,56078.2320884773,0.0,1.0
2022-05-23,60.98,61.229,60.51,60.62,38538,56.040733863394,56.2695653283331,55.6088029857982,55.7098931911929,41934.6264402697,0.0,1.0
2022-05-24,61.19,61.32,60.1,60.59,45068,56.3118394142255,56.4314756149748,55.308735884866,55.7596723338441,48972.133545745,0.085,1.0
2022-05-25,61.71,61.92,61.085,61.09,95296,56.7903842172226,56.9836426953561,56.2152101751587,56.2198115674952,103551.265606979,0.0,1.0
2022-05-26,62.45,62.72,61.94,61.94,117071,57.4713902830263,57.7198654691979,57.0020482647022,57.0020482647022,127212.582016817,0.0,1.0
2022-05-27,63.46,63.46,62.69,62.69,44510,58.4008715350016,58.4008715350016,57.6922571151789,57.6922571151789,48365.7953341864,0.0,1.0
2022-05-31,62.91,63.35,62.67,63.21,45252,57.8947183779854,58.2996409035984,57.6738515458328,58.170801918176,49172.0730276927,0.0,1.0
2022-06-01,62.5,63.23,62.1363,63.23,33168,57.5174042063914,58.1892074875221,57.1826989278336,58.1892074875221,36041.2648763041,0.0,1.0
2022-06-02,63.08,63.11,61.85,62.58,36847,58.0511657174267,58.0787740714458,56.919223202645,57.5910264837756,40038.967887638,0.0,1.0
2022-06-03,62.6,62.86,62.52,62.6,24870,57.6094320531217,57.8487044546202,57.5358097757375,57.6094320531217,27024.4288915124,0.0,1.0
2022-06-06,62.68,63.17,62.5911,63.04,31274,57.6830543305058,58.133990779484,57.6012415747627,58.0143545787347,33983.1921653864,0.0,1.0
2022-06-07,63.35,63.4068,62.33,62.33,32661,58.2996409035984,58.3519127205411,57.36095686695,57.36095686695,35490.3446733287,0.0,1.0
2022-06-08,62.51,63.139,62.43,63.05,106655,57.5266069910645,58.1054621469976,57.4529847136803,58.0235573634077,115894.268734389,0.0,1.0
2022-06-09,61.29,62.5812,61.29,62.33,29302,56.4038672609557,57.5921308179364,56.4038672609557,57.36095686695,31840.3625001647,0.0,1.0
2022-06-10,60.02,60.55,59.95,60.55,29876,55.2351136074818,55.722861195152,55.1706941147707,55.722861195152,32464.0867536318,0.0,1.0
2022-06-13,57.98,58.91,57.82,58.79,60086,53.3577455341852,54.2136045087763,53.2105009794168,54.1031710927,65291.1071321034,0.0,1.0
2022-06-14,57.63,58.4,57.2305,58.26,104876,53.0356480706294,53.7442624904522,52.6679968229422,53.6154235050298,113961.158199688,0.0,1.0
2022-06-15,57.91,58.3282,57.21,58.07,69476,53.293326041474,53.6781864964999,52.6491311143625,53.4405705962424,75494.5404771498,0.0,1.0
2022-06-16,56.48,56.93,56.215,56.93,66029,51.9773278332318,52.3914531435178,51.7334540393967,52.3914531435178,71748.935073489,0.0,1.0
2022-06-17,56.16,56.8832,55.88,56.56,51869,51.6828387236951,52.3483841112481,51.4251607528505,52.050950110616,56362.2879844735,0.0,1.0
2022-06-21,57.57,57.75,56.94,56.94,37174,52.9804313625913,53.1460814867057,52.4006559281909,52.4006559281909,40394.2951191428,0.0,1.0
2022-06-22,57.29,57.83,56.82,56.82,20334,52.7227533917466,53.2197037640899,52.2902225121146,52.2902225121146,22095.4860104549,0.0,1.0
2022-06-23,57.7,57.79,57.02,57.58,47012,53.1000675633406,53.1828926253978,52.474278205575,52.9896341472643,51084.5376376268,0.0,1.0
2022-06-24,58.88,58.88,57.91,57.94,74024,54.3562476712082,54.3562476712082,53.4607728029834,53.4884679020007,80184.5842333348,0.185,1.0
2022-06-27,59.02,59.3199,58.9098,59.11,29504,54.485491466622,54.7623501397979,54.383758136232,54.5685767636738,31959.4452234453,0.0,1.0
2022-06-28,58.4,59.73,58.3576,59.37,206110,53.913126086932,55.1409421433638,53.8739836803209,54.8086009551567,223263.328870807,0.0,1.0
2022-06-29,58.19,58.5834,58.05,58.58,38500,53.7192603938112,54.0824354589242,53.5900165983973,54.0792966810356,41704.1296469171,0.0,1.0
2022-06-30,57.91,58.23,57.39,57.66,34182,53.4607728029834,53.7561871925009,52.9807244200176,53.2299803111729,37026.7677815823,0.0,1.0
2022-07-01,58.56,58.665,57.55,57.93,42474,54.0608332816907,54.1577661282511,53.1284316147763,53.4792362023283,46008.8624057963,0.0,1.0
2022-07-05,58.05,58.08,57.0064,57.87,49554,53.5900165983973,53.6177116974146,52.6265964205836,53.4238460042938,53678.0893642423,0.0,1.0
2022-07-06,58.08,58.37,57.61,57.97,52469,53.6177116974146,53.8854309879147,53.1838218128108,53.516163001018,56835.6877517946,0.0,1.0
2022-07-07,58.7,58.78,58.41,58.41,28441,54.1900770771046,54.263930674484,53.9223577866044,53.9223577866044,30807.9779555317,0.0,1.0
2022-07-08,58.61,58.85,58.39,58.67,87810,54.1069917800528,54.3285525721909,53.9038943872596,54.1623819780873,95117.9123193712,0.0,1.0
2022-07-11,58.3,58.5219,58.23,58.32,21586,53.8208090902078,54.0256605059388,53.7561871925009,53.8392724895526,23382.4764300871,0.0,1.0
2022-07-12,57.92,58.499,57.74,58.15,24245,53.4700045026558,54.004519913689,53.3038339085523,53.6823335951215,26262.7694360911,0.0,1.0
2022-07-13,57.64,57.965,57.24,57.43,211259,53.2115169118281,53.5115471511817,52.8422489249313,53.0176512187073,228840.850002027,0.0,1.0
2022-07-14,57.3286,57.33,56.56,56.7,86904,52.9240417840289,52.9253342219831,52.2144933472067,52.3437371426206,94136.5112424853,0.0,1.0
2022-07-15,58.24,58.26,57.83,57.95,30116,53.7654188921733,53.7838822915181,53.3869192056041,53.4976996016731,32622.3784012092,0.0,1.0
2022-07-18,57.85,58.66,57.72,58.64,22098,53.4053826049489,54.1531502784149,53.2853705092075,54.1346868790701,23937.0871931837,0.0,1.0
2022-07-19,59.11,59.15,58.38,58.38,26215,54.5685767636738,54.6055035623635,53.8946626875872,53.8946626875872,28396.7210050372,0.0,1.0
2022-07-20,59.08,59.3073,58.7757,59.07,21564,54.5408816646566,54.7507181982107,54.2599610436248,54.5316499649841,23358.6454988602,0.0,1.0
2022-07-21,59.26,59.26,58.47,58.8,66480,54.7070522587601,54.7070522587601,53.9777479846389,54.2823940738288,72012.7412708324,0.0,1.0
2022-07-22,59.13,59.4599,58.854,59.37,26564,54.5870401630187,54.8915939352118,54.3322452520599,54.8086009551567,28774.7662322261,0.0,1.0
2022-07-25,59.46,59.4796,59.1328,59.25,23766,54.9840032489327,55.0021278110531,54.6814340282289,54.7898115119284,25700.6815891935,0.1,1.0
2022-07-26,59.21,59.4178,59.0659,59.4178,22990,54.7528226096419,54.9449799570204,54.6195700891546,54.9449799570204,24861.5109709483,0.0,1.0
2022-07-27,59.95,60.1503,59.23,59.4,51228,55.4371173019428,55.6223392301426,54.7713170607851,54.9285198955029,55398.2376694102,0.0,1.0
2022-07-28,60.6494,60.7573,59.75,60.15,94844,56.0838682584228,56.1836458223407,55.2521727905101,55.6220618133754,102564.81716088,0.0,1.0
2022-07-29,61.2,61.31,60.6652,60.76,48225,56.5930204983969,56.6947399796849,56.098478874826,56.1861425732451,52150.7771454539,0.0,1.0
2022-08-01,61.05,61.18,60.81,60.88,25960,56.4543121148224,56.5745260472537,56.2323787011032,56.2971092801047,28073.2851155206,0.0,1.0
2022-08-02,60.52,61.15,60.51,60.7573,19160,55.9642091595259,56.5467843705388,55.9549619339542,56.1836458223407,20719.7281515167,0.0,1.0
2022-08-03,60.96,61.11,60.58,60.78,42239,56.3710870846777,56.5097954682522,56.0196925129557,56.2046370243883,45677.4842062587,0.0,1.0
2022-08-04,60.57,60.96,60.52,60.96,15673,56.010445287384,56.3710870846777,55.9642091595259,56.3710870846777,16948.867396593,0.0,1.0
2022-08-05,60.67,60.72,60.15,60.15,12119,56.1029175431004,56.1491536709585,55.6220618133754,55.6220618133754,13105.5524774651,0.0,1.0
2022-08-08,60.79,61.14,60.6499,60.93,14969,56.21388424996,56.5375371449671,56.0843306197014,56.3433454079628,16187.5579697314,0.0,1.0
2022-08-09,60.87,61.015,60.7118,60.84,29857,56.287862054533,56.4219468253217,56.1415709459898,56.2601203778181,32287.5220991564,0.0,1.0
2022-08-10,61.78,61.8294,61.54,61.6,48844,57.1293595815517,57.1750408758755,56.9074261678325,56.9629095212623,52820.1671102654,0.0,1.0
2022-08-11,62.04,62.4061,62.03,62.16,27016,57.3697874464142,57.7083283745917,57.3605402208425,57.4807541532738,29215.249255813,0.0,1.0
2022-08-12,62.88,62.9,62.171,62.28,47984,58.1465543944314,58.1650488455746,57.4909261014026,57.5917208601334,51890.158435406,0.0,1.0
2022-08-15,63.0193,63.06,62.4602,62.52,102696,58.2753682466442,58.3130044547208,57.7583558649342,57.8136542738526,111056.012643432,0.0,1.0
2022-08-16,63.28,63.472,62.92,62.92,31752,58.5164434172967,58.6939901482721,58.1835432967179,58.1835432967179,34336.7854001545,0.0,1.0
2022-08-17,63.04,63.23,62.895,62.91,12246,58.2945100035775,58.4702072894385,58.1604252327888,58.1742960711463,13242.8909678222,0.0,1.0
2022-08-18,63.23,63.3153,62.99,63.16,32883,58.4702072894385,58.5490861235646,58.2482738757193,58.4054767104371,35559.8549481381,0.0,1.0
2022-08-19,62.8106,63.03,62.672,63.03,22015,58.0823786489642,58.2852627780059,57.9542121025414,58.2852627780059,23807.1406709625,0.0,1.0
2022-08-22,61.83,62.26,61.69,62.26,56086,57.1755957094098,57.5732264089901,57.046134551407,57.5732264089901,60651.7052769295,0.0,1.0
2022-08-23,61.75,62.005,61.64,61.85,21997,57.1016179048368,57.3374221569134,56.9998984235488,57.1940901605531,23787.6753731166,0.0,1.0
2022-08-24,61.83,61.929,61.61,61.7,24242,57.1755957094098,57.267143242569,56.9721567468339,57.0553817769786,26215.4305766738,0.0,1.0
2022-08-25,62.39,62.39,61.88,61.89,17672,57.82752511221,57.82752511221,57.3548205472601,57.3640892642199,19066.2850927923,0.145,1.0
2022-08-26,60.79,62.46,60.78,62.46,20024,56.3445303986416,57.8924061309286,56.3352616816818,57.8924061309286,21603.8531404522,0.0,1.0
2022-08-29,60.52,60.91,60.4061,60.49,55906,56.0942750407269,56.4557550021592,55.9887043545547,56.0664688898475,60316.8704389794,0.0,1.0
2022-08-30,59.81,60.6,59.6384,60.6,30651,55.4361961365809,56.1684247764053,55.2771449535507,56.1684247764053,33069.3019680384,0.0,1.0
2022-08-31,59.37,59.9554,59.37,59.88,26137,55.0283725903495,55.5709632811764,55.0283725903495,55.5010771552995,28199.1564888135,0.0,1.0
2022-09-01,59.56,59.56,58.8451,59.08,19475,55.2044782125858,55.2044782125858,54.5418576371295,54.7595797985153,21011.5381497357,0.0,1.0
2022-09-02,59.11,60.35,58.91,60.18,29260,54.7873859493947,55.9367068524102,54.6020116101986,55.7791386640936,31568.5548786273,0.0,1.0
2022-09-06,58.94,59.4,58.7865,59.35,31447,54.629817761078,55.056178741229,54.487542955745,55.0098351564299,33928.1047596785,0.0,1.0
2022-09-07,59.71,59.77,58.75,58.75,97837,55.3435089669828,55.3991212687417,54.4537121388418,54.4537121388418,105556.141615183,0.0,1.0
2022-09-08,60.11,60.12,59.39,59.46,26839,55.714257645375,55.7235263623348,55.0469100242692,55.1117910429878,28956.5428703854,0.0,1.0
2022-09-09,60.86,60.97,60.37,60.37,27111,56.4094114173602,56.511367303918,55.9552442863298,55.9552442863298,29250.0031207951,0.0,1.0
2022-09-12,61.37,61.6,61.18,61.18,29810,56.8821159823101,57.0952964723856,56.7060103600739,56.7060103600739,32161.9487673233,0.0,1.0
2022-09-13,59.2623,60.4994,59.01,60.45,28213,54.9285485086925,56.0751814837897,54.6946987797966,56.0293940220083,30438.948694146,0.0,1.0
2022-09-14,59.39,59.66,59.1178,59.44,41451,55.0469100242692,55.2971653821838,54.7946155486233,55.0932536090682,44721.400146069,0.0,1.0
2022-09-15,58.89,59.4681,58.75,59.19,226513,54.583474176279,55.1192987037252,54.4537121388418,54.8615356850731,244384.418018541,0.0,1.0
2022-09-16,58.67,58.67,58.19,58.44,34327,54.3795624031633,54.3795624031633,53.9346639890928,54.1663819130879,37035.3309404867,0.0,1.0
2022-09-19,58.98,58.99,58.08,58.08,28546,54.6668926289172,54.676161345877,53.832708102535,53.832708102535,30798.221721302,0.0,1.0
2022-09-20,58.3226,58.6,57.9435,58.6,35221,54.0575671759798,54.3146813844447,53.7061901160337,54.3146813844447,37999.8657341125,0.0,1.0
2022-09-21,57.57,58.9139,57.57,58.73,16819,53.360003537585,54.6056264098129,53.360003537585,54.4351747049222,18145.9851163238,0.0,1.0
2022-09-22,57.27,57.63,57.2438,57.63,23730,53.0819420287909,53.4156158393439,53.0576579903563,53.4156158393439,25602.2490522839,0.0,1.0
2022-09-23,56.14,56.66,55.5,56.66,35546,52.0345770123332,52.516550294243,51.4413791269058,52.516550294243,38350.5075774329,0.0,1.0
2022-09-26,55.24,56.025,55.02,55.68,43046,51.3672293912274,52.0971945445966,51.162653169901,51.7763818338802,46291.4015059978,0.18,1.0
2022-09-27,54.92,55.77,54.73,55.69,21709,51.069663978389,51.860072106241,50.8929845145162,51.7856807530314,23345.7239997609,0.0,1.0
2022-09-28,55.92,56.215,54.995,55.23,166904,51.999555893509,52.2738740084694,51.139405872023,51.3579304720762,179487.526761071,0.0,1.0
2022-09-29,55.02,55.61,54.69,55.61,46403,51.162653169901,51.7112893998218,50.8557888379114,51.7112893998218,49901.4984919114,0.0,1.0
2022-09-30,54.26,55.2441,54.24,54.97,36188,50.4559353144098,51.3710419480794,50.4373374761075,51.116158574145,38916.3508270002,0.0,1.0
2022-10-03,55.77,55.9347,54.94,55.0,36172,51.860072106241,52.0132253046613,51.0882618166914,51.1440553315986,38899.1445262034,0.0,1.0
2022-10-04,57.34,57.34,56.49,56.49,155772,53.3200024129794,53.3200024129794,52.5295942851274,52.5295942851274,167516.242981747,0.0,1.0
2022-10-05,57.25,57.5,56.545,56.88,71100,53.2363121406186,53.4687851193986,52.580738340459,52.8922521320242,76460.4991654612,0.0,1.0
2022-10-06,56.6,57.17,56.51,57.15,27533,52.6318823957906,53.161920787409,52.5481921234298,53.1433229491066,29608.81748977,0.0,1.0
2022-10-07,55.46,56.16,55.19,56.16,30501,51.5718056125538,52.2227299531378,51.3207347954714,52.2227299531378,32800.5862875631,0.0,1.0
2022-10-10,55.22,55.7501,54.9657,55.65,14792,51.348631552925,51.8415672571301,51.11216003891,51.7484850764266,15907.2250865753,0.0,1.0
2022-10-11,55.152,55.75,54.865,54.93,21479,51.2853989026969,51.8414742679386,51.0185199230574,51.0789628975402,23098.3834258079,0.0,1.0
2022-10-12,55.0,55.4005,55.0,55.19,52095,51.1440553315986,51.5164770436042,51.1440553315986,51.3207347954714,56022.6400003475,0.0,1.0
2022-10-13,56.53,56.707,54.04,54.15,48155,52.5667899617322,52.7313808307084,50.2513590930835,50.3536472037467,51785.5884291531,0.0,1.0
2022-10-14,55.57,56.82,55.49,56.82,49581,51.674093723217,52.836458617117,51.5997023700074,52.836458617117,53319.0999876615,0.0,1.0
2022-10-17,56.55,56.7701,56.35,56.35,22921,52.5853878000346,52.7900570105525,52.3994094170106,52.3994094170106,24649.101285113,0.0,1.0
2022-10-18,57.2,57.5453,56.7749,57.49,30309,53.1898175448626,53.5109092231535,52.7945204917451,53.4594862002474,32594.1106780023,0.0,1.0
2022-10-19,56.81,57.2557,56.49,56.96,57556,52.8271596979658,53.2416125245348,52.5295942851274,52.9666434852338,61895.3655410307,0.0,1.0
2022-10-20,56.29,57.22,56.1899,56.88,43488,52.3436159021034,53.208415383165,52.2505337213999,52.8922521320242,46766.7255655074,0.0,1.0
2022-10-21,57.5219,57.6152,56.23,56.23,24866,53.4891497523397,53.5759086680204,52.2878223871962,52.2878223871962,26740.7422257153,0.0,1.0
2022-10-24,58.29,58.391,57.71,57.88,25041,54.2033997323433,54.2973188157705,53.6640624215738,53.8221440471442,26928.9361406796,0.0,1.0
2022-10-25,58.8002,58.82,58.11,58.11,31376,54.7708197789496,54.7892629514494,54.1279168668603,54.1279168668603,33684.2698839623,0.1,1.0
2022-10-26,59.01,59.445,58.8,58.8,33997,54.9662428895788,55.3714338005595,54.7706334842778,54.7706334842778,36498.0916383563,0.0,1.0
2022-10-27,59.01,59.68,58.96,59.32,44373,54.9662428895788,55.5903300398248,54.91966922165,55.2549996307374,47637.4333108447,0.0,1.0
2022-10-28,60.47,60.47,59.28,59.28,35066,56.3261939931,56.3261939931,55.2177406963944,55.2177406963944,37645.7358411214,0.0,1.0
2022-10-31,60.2006,60.4801,60.06,60.08,25321,56.0752550702996,56.3356018740216,55.9442899160838,55.9629193832553,27183.8155829873,0.0,1.0
2022-11-01,60.2943,60.67,59.95,60.67,55956,56.1625341239982,56.5124886648152,55.8418278466404,56.5124886648152,60072.5715714877,0.0,1.0
2022-11-02,59.11,60.6153,59.09,60.12,47581,55.0593902254364,56.4615370721011,55.0407607582649,56.0001783175984,51081.4394871499,0.0,1.0
2022-11-03,58.9,59.1617,58.3692,58.61,24931,54.8637808201355,55.1075473980748,54.3693547614032,54.5936535461484,26765.1240590599,0.0,1.0
2022-11-04,59.75,59.88,58.965,59.71,68095,55.6555331749252,55.7766247115401,54.9243265884429,55.6182742405821,73104.6136457297,0.0,1.0
2022-11-07,60.24,60.31,59.75,59.86,86481,56.1119551206275,56.1771582557278,55.6555331749252,55.7579952443686,92843.2350788803,0.0,1.0
2022-11-08,60.65,60.9,60.0669,60.35,52325,56.4938591976437,56.7267275372878,55.950717082258,56.2144171900709,56174.4461269228,0.0,1.0
2022-11-09,59.51,60.4862,59.44,60.35,31959,55.4319795688669,56.3412838615089,55.3667764337666,56.2144171900709,34310.1600338333,0.0,1.0
2022-11-10,61.74,61.74,60.791,60.99,45180,57.5091651584917,57.5091651584917,56.625196941203,56.8105601395596,48503.8026949713,0.0,1.0
2022-11-11,62.0,62.09,61.4901,61.96,115931,57.7513482317215,57.8351808339934,57.2763899661835,57.7140892973785,124459.812975448,0.0,1.0
2022-11-14,61.58,62.29,61.55,61.88,33146,57.3601294211195,58.0214755057086,57.3321852203623,57.6395714286924,35584.4852617866,0.0,1.0
2022-11-15,61.9,62.36,61.33,62.2,68997,57.6582008958639,58.0866786408089,57.1272610814755,57.9376429034368,74072.9719908131,0.0,1.0
2022-11-16,61.59,61.909,61.5041,61.7,23678,57.3694441547053,57.6665841560911,57.2894305932036,57.4719062241487,25419.943342442,0.0,1.0
2022-11-17,61.5,61.53,60.9036,60.93,33487,57.2856115524335,57.3135557531907,56.7300808413786,56.754671738045,35950.5719532205,0.0,1.0
2022-11-18,62.01,62.06,61.6099,61.84,25614,57.7606629653073,57.8072366332361,57.387980474541,57.6023124943493,27498.3710099379,0.0,1.0
2022-11-21,62.06,62.13,61.69,61.71,27507,57.8072366332361,57.8724397683364,57.4625914905629,57.4812209577344,29530.6352530008,0.0,1.0
2022-11-22,62.86,62.87,62.34,62.38,93777,58.552415320097,58.5617300536828,58.0680491736374,58.1053081079805,100675.987280352,0.0,1.0
2022-11-23,62.87,62.91,62.52,62.59,48469,58.668849489919,58.7061765772357,58.3422374758985,58.4075598787026,51939.7611593458,0.115,1.0
2022-11-25,63.0,63.055,62.83,62.89,39483,58.7901625236981,58.8414872687585,58.6315224026024,58.6875130335774,42310.2929677618,0.0,1.0
2022-11-28,62.02,62.635,61.965,62.46,102993,57.8756488844406,58.4495528519338,57.8243241393802,58.2862468449235,110368.107885133,0.0,1.0
2022-11-29,62.1638,62.253,61.9001,62.07,26787,58.0098397633439,58.09307916806,57.763760940209,57.9223077435864,28705.159631422,0.0,1.0
2022-11-30,63.6,63.6,61.75,62.24,18552,59.3500688334476,59.3500688334476,57.6236910450533,58.0809478646821,19880.4689394909,0.0,1.0
2022-12-01,63.45,63.7903,63.27,63.64,20601,59.2100922560102,59.5276524513565,59.0421203630854,59.3873959207642,22076.1934358803,0.0,1.0
2022-12-02,63.45,63.5,62.73,62.73,42061,59.2100922560102,59.256751115156,58.5382046843108,58.5382046843108,45072.8980198321,0.0,1.0
2022-12-05,62.39,63.15,62.1814,63.15,27310,58.2209244421194,58.9301391011355,58.0262636817632,58.9301391011355,29265.6105399685,0.0,1.0
2022-12-06,61.68,62.45,61.38,62.38,43966,57.5583686422492,58.2769150730944,57.2784154873744,58.2115926702903,47114.3109849965,0.0,1.0
2022-12-07,61.67,62.0,61.55,61.56,67567,57.54903687042,57.8569853407823,57.4370556084701,57.4463873802993,72405.3279880649,0.0,1.0
2022-12-08,61.97,62.1281,61.83,61.98,23046,57.8289900252948,57.9765253379138,57.6983452196866,57.8383217971239,24696.2746431385,0.0,1.0
2022-12-09,61.47,62.13,61.47,61.89,24303,57.3624014338369,57.9782983745613,57.3624014338369,57.7543358506615,26043.2857177903,0.0,1.0
2022-12-12,62.37,62.48,61.5401,61.7,24480,58.2022608984611,58.3049103885819,57.4278171543593,57.5770321859075,26232.9603082544,0.0,1.0
2022-12-13,62.74,63.72,62.47,63.67,29100,58.54753645614,59.4620500953975,58.2955786167527,59.4153912362517,31183.788601724,0.0,1.0
2022-12-14,62.4,63.3,62.0918,62.91,260036,58.2302562139486,59.0701156785729,57.9426510061739,58.7061765772357,278656.620372437,0.0,1.0
2022-12-15,61.27,61.77,60.9288,61.77,39441,57.1757659972537,57.6423545887116,56.8573659424428,57.6423545887116,42265.2854378212,0.0,1.0
2022-12-16,60.56,60.683,60.145,60.57,26794,56.5132101973835,56.6279909908821,56.1259416664734,56.5225419692126,28712.6608864121,0.0,1.0
2022-12-19,60.28,60.71,59.967,60.61,27313,56.251920586167,56.6531867748208,55.9598361279144,56.5598690565292,29268.8253635357,0.0,1.0
2022-12-20,60.38,60.545,60.0371,60.12,24109,56.3452383044586,56.4992125396397,56.0252518484368,56.1026122369005,25835.3937937789,0.0,1.0
2022-12-21,61.14,61.3085,60.74,60.74,41603,57.0544529634746,57.211693318796,56.6811820903083,56.6811820903083,44582.1016219081,0.0,1.0
2022-12-22,60.51,60.75,59.74,60.75,29831,56.4665513382377,56.6905138621375,55.7480049073925,56.6905138621375,31967.1339442622,0.0,1.0
2022-12-23,60.74,60.79,60.13,60.27,105342,56.9062457632839,56.9530898905175,56.334747411035,56.4659109672888,112438.854367868,0.24118,1.0
2022-12-27,60.94,61.0319,60.595,60.94,43673,57.093622272218,57.1797217780733,56.7703977943067,57.093622272218,46615.2350136499,0.0,1.0
2022-12-28,60.08,61.12,60.07,60.93,241366,56.2879032838014,57.2622611302587,56.2785344583547,57.0842534467713,257626.744540211,0.0,1.0
2022-12-29,60.84,61.0,60.4566,60.46,202794,56.999934017751,57.1498352248983,56.6407332501243,56.6439186507762,216456.162144989,0.0,1.0
2022-12-30,60.65,60.71,60.208,60.61,70826,56.8219263342636,56.8781392869438,56.4078242495193,56.7844510324768,75597.5232999054,0.0,1.0
2023-01-03,60.41,61.088,60.025,60.87,41529,56.5970745235427,57.2322808888293,56.2363747438446,57.0280404940911,44326.7944698525,0.0,1.0
2023-01-04,60.84,61.2115,60.3896,60.8269,29504,56.999934017751,57.3479858830961,56.5779621196314,56.9876608564158,31491.6743489737,0.0,1.0
2023-01-05,60.44,60.6859,60.3164,60.55,24717,56.6251809998828,56.8555604176173,56.5093823173615,56.7282380797966,26382.1758027244,0.0,1.0
2023-01-06,61.74,61.9031,60.77,61.0,24794,57.8431283079544,57.9959338509902,56.9343522396241,57.1498352248983,26464.3632662843,0.0,1.0
2023-01-09,61.39,62.2641,61.39,61.97,120030,57.5152194173197,58.3341484496162,57.5152194173197,58.0586112932286,128116.379884331,0.0,1.0
2023-01-10,61.67,61.72,61.24,61.4,40684,57.7775465298275,57.824390657061,57.3746870356192,57.5245882427665,43424.8671100069,0.0,1.0
2023-01-11,62.2,62.205,61.7,61.96,52324,58.2740942785028,58.2787786912262,57.8056530061676,58.0492424677819,55849.0499130863,0.0,1.0
2023-01-12,62.45,62.6898,61.97,62.36,18659,58.5083149146704,58.7329793488824,58.0586112932286,58.4239954856501,19916.0504229088,0.0,1.0
2023-01-13,62.54,62.6665,61.9545,62.01,21163,58.5926343436908,58.7111499855916,58.0440896137862,58.0960865950154,22588.7440430901,0.0,1.0
2023-01-17,62.35,62.78,62.28,62.58,56407,58.4146266602034,58.8174861544117,58.3490448820765,58.6301096454776,60207.1202210736,0.0,1.0
2023-01-18,61.18,62.48,61.18,62.38,38435,57.318474082939,58.5364213910106,57.318474082939,58.4427331365435,41024.3527522642,0.0,1.0
2023-01-19,60.77,61.1199,60.66,60.9,37530,56.9343522396241,57.2621674420043,56.8312951597103,57.0561469704312,40058.3832130213,0.0,1.0
2023-01-20,61.65,61.65,60.72,60.99,90948,57.7588088789341,57.7588088789341,56.8875081123905,57.1404663994516,97075.135530452,0.0,1.0
2023-01-23,62.05,62.4,61.6074,61.69,34082,58.1335618968023,58.4614707874369,57.7188976825311,57.7962841807209,36378.0926369889,0.0,1.0
2023-01-24,62.09,62.17,61.6,61.89,28360,58.1710371985891,58.2459878021627,57.7119647517005,57.983660689655,30270.6034617981,0.0,1.0
2023-01-25,62.16,62.16,61.3353,61.66,27222,58.2740942785028,58.2740942785028,57.5009500450491,57.8053515639074,29037.2513026637,0.04,1.0
2023-01-26,62.57,62.57,61.97,62.35,18857,58.6584633044711,58.6584633044711,58.0959720469566,58.4522165100491,20114.4459560035,0.0,1.0
2023-01-27,62.4,62.69,62.284,62.38,67431,58.4990907815086,58.770961555974,58.3903424717225,58.4803410729248,71927.5179116124,0.0,1.0
2023-01-30,61.92,62.48,61.85,62.15,33334,58.049097775497,58.5740896158439,57.9834737954537,58.2647194242109,35556.8192977368,0.0,1.0
2023-01-31,62.7,62.71,61.85,61.98,134198,58.7803364102659,58.7897112645578,57.9834737954537,58.1053469012485,143146.758148367,0.0,1.0
2023-02-01,62.98,63.437,62.1606,62.48,36280,59.0428323304393,59.4712631715795,58.2746567697603,58.5740896158439,38699.2681382939,0.0,1.0
2023-02-02,63.18,63.3637,62.8458,63.14,54283,59.2303294162775,59.4025454896198,58.9170217858419,59.1928299991098,57902.7666028392,0.0,1.0
2023-02-03,62.83,63.2052,62.73,62.92,18409,58.9022095160607,59.2539540490931,58.8084609731416,58.9865832046879,19636.5718621238,0.0,1.0
2023-02-06,62.57,62.69,62.3792,62.62,18851,58.6584633044711,58.770961555974,58.4795910845815,58.7053375759306,20108.0458565319,0.0,1.0
2023-02-07,63.1,63.2,62.21,62.44,36361,59.1553305819422,59.2490791248613,58.3209685499624,58.5365901986763,38785.6694811606,0.0,1.0
2023-02-08,62.63,63.1175,62.57,62.89,25414,58.7147124302225,59.1717365769531,58.6584633044711,58.9584586418121,27108.6879952206,0.0,1.0
2023-02-09,62.12,63.12,61.995,63.05,19497,58.2365948613352,59.174080290526,58.1194091826863,59.1084563104827,20797.1232329745,0.0,1.0
2023-02-10,62.73,62.7444,62.105,62.14,21837,58.8084609731416,58.8219607633219,58.2225325798973,58.255344569919,23293.1620268998,0.0,1.0
2023-02-13,63.3,63.3,62.7,62.7,68969,59.3428276677804,59.3428276677804,58.7803364102659,58.7803364102659,73568.0767428333,0.0,1.0
2023-02-14,62.98,63.4837,62.71,63.06,30069,59.0428323304393,59.5150437411227,58.7897112645578,59.1178311647746,32074.0985019394,0.0,1.0
2023-02-15,63.02,63.05,62.6,62.69,16779,59.0803317476069,59.1084563104827,58.6865878673468,58.770961555974,17897.8781723383,0.0,1.0
2023-02-16,62.53,63.0102,62.374,62.51,15387,58.6209638873034,59.0711443904009,58.4747161603497,58.6022141787196,16413.0550949264,0.0,1.0
2023-02-17,62.53,62.6054,62.0361,62.24,32174,58.6209638873034,58.6916502886644,58.1579398338261,58.3490931128381,34319.4667332268,0.0,1.0
2023-02-21,61.39,62.03,61.36,61.94,33632,57.5522304980259,58.152221172708,57.5241059351501,58.0678474840808,35874.6909048264,0.0,1.0
2023-02-22,61.12,61.539,61.0019,61.4,103586,57.3741082664796,57.7674288058064,57.2632463197147,57.6369477677004,110349.014761053,0.08,1.0
2023-02-23,61.4422,61.6616,60.9232,61.51,20837,57.6765614353844,57.882514958841,57.1893696456216,57.74020614318,22197.424561003,0.0,1.0
2023-02-24,61.03,61.16,60.6,60.85,65602,57.2896241410872,57.411656766654,56.8859777642124,57.1206558903024,69885.0816360762,0.0,1.0
2023-02-27,61.15,61.69,61.04,61.5,23786,57.4022696416104,57.9091743939648,57.2990112661308,57.7308190181364,25338.9614919623,0.0,1.0
2023-02-28,60.76,61.1767,60.76,61.12,26698,57.03617176491,57.4273332654768,57.03617176491,57.3741082664796,28441.0827340624,0.0,1.0
2023-03-01,60.58,60.8,60.41,60.72,292481,56.8672035141252,57.0737202650844,56.7076223883841,56.9986232647356,311576.75927565,0.0,1.0
2023-03-02,61.04,61.04,60.374,60.38,146302,57.2990112661308,57.2990112661308,56.6738287382271,56.6794610132533,155853.894904442,0.0,1.0
2023-03-03,61.74,61.83,61.08,61.16,54668,57.9561100191828,58.0405941445752,57.3365597663052,57.411656766654,58237.2129337674,0.0,1.0
2023-03-06,61.81,61.9994,61.6396,61.75,26139,58.021819894488,58.1996120428137,57.861863283745,57.9654971442264,27845.5862456235,0.0,1.0
2023-03-07,60.75,61.69,60.66,61.69,10585,57.0267846398664,57.9091743939648,56.942300514474,57.9091743939648,11276.0828803675,0.0,1.0
2023-03-08,60.68,60.8958,60.3908,60.74,35850,56.9610747645612,57.1636489230021,56.6895991083003,57.0173975148228,38190.6066378057,0.0,1.0
2023-03-09,59.59,60.94,59.47,60.85,19186,55.9378781348089,57.2051400156948,55.8252326342857,57.1206558903024,20438.6326067766,0.0,1.0
2023-03-10,58.87,59.49,58.5374,59.44,21950,55.2620051316697,55.8440068843729,54.9497893527196,55.7970712591549,23383.0910934403,0.0,1.0
2023-03-13,58.312,59.03,57.76,58.19,40459,54.7382035542369,55.4121991323673,54.2200342518302,54.623680628705,43100.5231229841,0.0,1.0
2023-03-14,58.92,59.36,58.33,59.12,22201,55.3089407568877,55.7219742588061,54.7551003793154,55.4966832577597,23650.4786043494,0.0,1.0
2023-03-15,58.24,58.3052,57.62,57.92,34777,54.670616253923,54.7318203092073,54.0886145012198,54.3702282525278,37047.5516608917,0.0,1.0
2023-03-16,58.94,59.079,57.77,57.89,18814,55.3277150069749,55.458196045081,54.2294213768738,54.342066877397,20042.3451404094,0.0,1.0
2023-03-17,58.06,58.82,57.9624,58.82,25540,54.5016480031382,55.2150695064517,54.4100296627127,55.2150695064517,27207.4782016613,0.0,1.0
2023-03-20,58.93,59.02,58.36,58.36,20960,55.3183278819313,55.4028120073237,54.7832617544462,54.7832617544462,22328.4550942373,0.0,1.0
2023-03-21,59.36,59.59,59.1,59.46,13450,55.7219742588061,55.9378781348089,55.4779090076725,55.8158455092421,14328.1355447277,0.0,1.0
2023-03-22,58.34,59.55,58.34,59.42,14699,54.764487504359,55.9003296346345,54.764487504359,55.7782970090677,15658.6813659444,0.0,1.0
2023-03-23,58.14,59.03,57.7262,58.64,98978,54.576745003487,55.4121991323673,54.1883057691828,55.046101255667,105440.163564762,0.0,1.0
2023-03-24,58.71,58.71,57.68,57.83,38451,55.1118111309722,55.1118111309722,54.1449372514814,54.2857441271354,40961.4230357117,0.0,1.0
2023-03-27,58.8193,59.0,58.64,58.82,20385,55.4443969712669,55.6147288611858,55.2753847528803,55.445056807033,21625.8359004496,0.245,1.0
2023-03-28,58.8319,58.99,58.65,58.65,26228,55.4562740150576,55.6053026359551,55.284810978111,55.284810978111,27824.4995828791,0.0,1.0
2023-03-29,59.52,59.56,59.2728,59.28,109914,56.1048925731827,56.1425974741055,55.8718762854796,55.8786631676457,116604.470304734,0.0,1.0
2023-03-30,59.79,60.04,59.59,60.03,76145,56.3594006544118,56.5950562851796,56.1708761497977,56.5856300599489,80779.9497002567,0.0,1.0
2023-03-31,60.59,60.59,60.01,60.07,29846,57.1134986728686,57.1134986728686,56.5667776094875,56.6233349608717,31662.7274115682,0.0,1.0
2023-04-03,60.93,61.13,60.63,60.68,71105,57.4339903307127,57.6225148353269,57.1512035737914,57.198334699945,75433.1646652669,0.0,1.0
2023-04-04,60.42,61.09,60.23,61.05,47758,56.9532528439465,57.5848099344041,56.7741545645631,57.5471050334812,50665.0316867143,0.0,1.0
2023-04-05,60.64,60.71,60.36,60.36,23669,57.1606297990221,57.2266133756371,56.8966954925623,56.8966954925623,25109.7331335659,0.0,1.0
2023-04-06,60.75,60.85,60.55,60.6,25943,57.26431827656,57.3585805288671,57.0757937719458,57.1229248980993,27522.151619591,0.0,1.0
2023-04-10,60.94,60.94,60.5038,60.56,20698,57.4434165559434,57.4434165559434,57.0322446113799,57.0852199971765,21957.8882250432,0.0,1.0
2023-04-11,61.15,61.334,61.01,61.03,21462,57.6413672857883,57.8148098300334,57.5094001325584,57.5282525830198,22768.3929406646,0.0,1.0
2023-04-12,60.97,61.4032,60.8546,61.36,35743,57.4716952316356,57.8800393086299,57.3629165924732,57.8393180156332,37918.6780765155,0.0,1.0
2023-04-13,61.3888,61.4787,60.82,61.01,29965,57.8664655442977,57.9512073091218,57.3303018531749,57.5094001325584,31788.9709471165,0.0,1.0
2023-04-14,61.32,61.674,60.9915,61.41,22366,57.8016131147104,58.1353014878775,57.4919616158816,57.8864491417868,23727.4194628136,0.0,1.0
2023-04-17,61.51,61.51,61.1767,61.24,20634,57.9807113940939,57.9807113940939,57.6665353071543,57.7262033128647,21889.9925420592,0.0,1.0
2023-04-18,61.67,61.75,61.3644,61.75,20658,58.1315309977852,58.2069407996309,57.8434655547347,58.2069407996309,21915.4534231782,0.0,1.0
2023-04-19,61.58,61.67,61.34,61.34,172654,58.0466949707088,58.1315309977852,57.8204655651718,57.8204655651718,183163.457029984,0.0,1.0
2023-04-20,61.2,61.42,61.0201,61.15,66060,57.6884984119419,57.8958753670175,57.5189206200414,57.6413672857883,70081.075280044,0.0,1.0
2023-04-21,61.29,61.32,61.01,61.275,23856,57.7733344390183,57.8016131147104,57.5094001325584,57.7591951011722,25308.1158322847,0.0,1.0
2023-04-24,61.27,61.31,61.093,61.2,32987,57.8063262273258,57.8440649746588,57.6393322703772,57.740283419493,34963.5346493373,0.055,1.0
2023-04-25,60.5,61.05,60.45,61.05,54357,57.0798553411655,57.5987631169942,57.0326819069992,57.5987631169942,57613.9949960296,0.0,1.0
2023-04-26,59.88,60.43,59.81,60.43,44372,56.4949047575039,57.0138125333327,56.4288619496712,57.0138125333327,47030.7078382513,0.0,1.0
2023-04-27,60.63,60.6936,59.94,60.07,27343,57.2025062699977,57.2625108782572,56.5515128785034,56.6741638073357,28981.3541066733,0.0,1.0
2023-04-28,61.18,61.26,60.54,60.54,44363,57.7214140458265,57.7968915404925,57.1175940884985,57.1175940884985,47021.1685709083,0.0,1.0
2023-05-01,61.15,61.49,61.1,61.1,19565,57.6931099853267,58.0138893376573,57.6459365511605,57.6459365511605,20737.307285121,0.0,1.0
2023-05-02,60.18,61.01,59.73,61.01,23040,56.7779453625014,57.5610243696612,56.3533844550052,57.5610243696612,24420.5243981184,0.0,1.0
2023-05-03,59.76,60.4863,59.65,60.16,22520,56.3816885155049,57.0669298202039,56.2779069603392,56.7590759888349,23869.3667294109,0.0,1.0
2023-05-04,59.13,59.53,58.95,59.52,29954,55.7873032450102,56.1646907183402,55.6174788820116,56.1552560315069,31748.8015547412,0.0,1.0
2023-05-05,60.2,60.34,59.67,59.67,18486,56.796814736168,56.9289003518335,56.2967763340057,56.2967763340057,19593.6551225528,0.0,1.0
2023-05-08,60.12,60.42,60.04,60.42,107082,56.7213372415019,57.0043778464995,56.6458597468359,57.0043778464995,113498.202847193,0.0,1.0
2023-05-09,59.87,60.1,59.7703,59.79,15884,56.4854700706707,56.7024678678354,56.3914062429432,56.4099925760047,16835.7469418278,0.0,1.0
2023-05-10,60.0,60.2926,59.43,60.22,34986,56.6081209995029,56.8841799362438,56.0703438500077,56.8156841098345,37082.3119180803,0.0,1.0
2023-05-11,59.56,59.64,59.23,59.64,43647,56.1929947788399,56.2684722735059,55.8816501133426,56.2684722735059,46262.2668578418,0.0,1.0
2023-05-12,59.55,59.805,59.21,59.73,15322,56.1835600920067,56.4241446062546,55.8627807396761,56.3533844550052,16240.0726921862,0.0,1.0
2023-05-15,59.82,59.9099,59.4726,59.75,141466,56.4382966365044,56.5231144711354,56.1105356159173,56.3722538286717,149942.443771885,0.0,1.0
2023-05-16,58.97,59.681,58.97,59.58,19968,55.6363482556781,56.3071544895222,55.6363482556781,56.2118641525064,21164.4544783693,0.0,1.0
2023-05-17,59.73,59.8384,59.2763,59.3,28647,56.3533844550052,56.4556564602776,55.9253327133806,55.9476929211754,30363.4879528167,0.0,1.0
2023-05-18,60.0,60.0,59.47,59.58,16391,56.6081209995029,56.6081209995029,56.1080825973407,56.2118641525064,17373.1256688177,0.0,1.0
2023-05-19,59.94,60.35,59.86,60.2,26144,56.5515128785034,56.9383350386667,56.4760353838374,56.796814736168,27710.5117128649,0.0,1.0
2023-05-22,59.95,60.26,59.73,59.99,92126,56.5609475653367,56.8534228571675,56.3533844550052,56.5986863126697,97646.0603602889,0.0,1.0
2023-05-23,59.63,60.1492,59.54,59.79,64069,56.2590375866727,56.748886527055,56.1741254051734,56.4099925760047,67907.9243777364,0.0,1.0
2023-05-24,58.87,59.29,58.83,59.22,45298,55.6976737200943,56.0950411901544,55.6598291991362,56.0288132784777,47878.0006755996,0.165,1.0
2023-05-25,58.86,59.0592,58.53,58.83,55784,55.6882125898547,55.8766783042261,55.3759952919504,55.6598291991362,58961.2430943452,0.0,1.0
2023-05-26,59.3,59.41,59.07,59.07,201777,56.1045023203939,56.2085747530287,55.8868963248848,55.8868963248848,213269.445501357,0.0,1.0
2023-05-30,59.15,59.4396,58.9601,59.42,27256,55.962585366801,56.2365796985377,55.7829185035524,56.2180358832682,28808.3974218319,0.0,1.0
2023-05-31,58.74,58.96,58.6076,58.83,23238,55.5746790269804,55.78282389225,55.4494136626091,55.6598291991362,24561.5475230603,0.0,1.0
2023-06-01,59.13,59.3209,58.69,58.9,27531,55.943663106322,56.1242760825945,55.5273733757828,55.7260571108128,29099.0603691097,0.0,1.0
2023-06-02,60.36,60.5165,59.57,59.57,14642,57.1073821257838,57.2554488140324,56.3599528368611,56.3599528368611,15475.9522692421,0.0,1.0
2023-06-05,60.15,60.55,60.08,60.55,21200,56.9086983907537,57.2871436003348,56.842470479077,57.2871436003348,22407.4708446888,0.0,1.0
2023-06-06,60.41,60.4262,60.0061,60.08,19100,57.1546877769814,57.1700148079694,56.7725527266069,56.842470479077,20187.8628836583,0.0,1.0
2023-06-07,60.83,60.9399,60.39,60.39,13957,57.5520552470415,57.6560330683739,57.1357655165023,57.1357655165023,14751.9372914774,0.0,1.0
2023-06-08,61.0001,61.05,60.6901,60.8,107813,57.7129890724159,57.7602001123111,57.4196940349905,57.5236718563229,113953.615763133,0.0,1.0
2023-06-09,60.88,61.14,60.84,61.0,15874,57.5993608982392,57.8453502844668,57.561516377281,57.7128944611135,16778.1222730467,0.0,1.0
2023-06-12,61.16,61.16,60.8401,60.93,16135,57.8642725449459,57.8642725449459,57.5616109885834,57.6466665494368,17053.9878339176,0.0,1.0
2023-06-13,61.47,61.64,61.28,61.28,118098,58.1575675823712,58.3184067964432,57.9778061078202,57.9778061078202,124824.409991323,0.0,1.0
2023-06-14,61.2746,61.7571,61.125,61.61,24983,57.9726970974909,58.429196631548,57.8311585891076,58.2900234057246,26405.9360430594,0.0,1.0
2023-06-15,62.08,62.2499,61.36,61.36,16304,58.7346965269824,58.8954411297519,58.0534951497364,58.0534951497364,17232.613426972,0.0,1.0
2023-06-16,61.9946,62.3122,61.94,62.3033,16457,58.6538984747368,58.9543839711442,58.602240703629,58.945963565231,17394.3277212756,0.0,1.0
2023-06-20,61.43,61.76,61.385,61.76,53110,58.1197230614131,58.4319403593175,58.0771479753353,58.4319403593175,56134.9422906331,0.0,1.0
2023-06-21,61.37,61.6496,61.13,61.29,129417,58.062956279976,58.3274894814731,57.8358891542273,57.9872672380598,136788.096901278,0.0,1.0
2023-06-22,61.18,61.32,61.048,61.24,24204,57.883194805425,58.0156506287783,57.7583078862632,57.9399615868621,25582.5671851343,0.0,1.0
2023-06-23,60.63,61.0599,60.62,60.84,27710,57.362832642251,57.7695666312482,57.3533715120114,57.561516377281,29288.2555238833,0.0,1.0
2023-06-26,60.7918,60.96,60.59,60.59,16480,57.6531001179997,57.8126158987439,57.4617191158939,57.4617191158939,17377.1898119875,0.145,1.0
2023-06-27,61.23,61.3499,60.8,60.8,22514,58.068675713256,58.1823852382931,57.6608767494034,57.6608767494034,23739.6875865951,0.0,1.0
2023-06-28,61.1,61.24,60.86,61.21,72995,57.9453876544169,58.0781594100898,57.7177789304061,58.0497083195885,76968.9302382298,0.0,1.0
2023-06-29,61.6,61.6,61.2,61.2,14788,58.419572496106,58.419572496106,58.0402246227547,58.0402246227547,15593.0754210966,0.0,1.0
2023-06-30,62.09,62.2499,61.93,61.94,28603,58.8842736409614,59.0359179533336,58.7325344916209,58.7420181884547,30160.1796233179,0.0,1.0
2023-07-03,62.3164,62.4156,62.02,62.02,15882,59.0989845372783,59.1930628098694,58.8178877631249,58.8178877631249,16746.6340166253,0.0,1.0
2023-07-05,62.07,62.3087,62.06,62.11,15233,58.8653062472939,59.0916820907163,58.8558225504601,58.903241034629,16062.3017236654,0.0,1.0
2023-07-06,61.47,61.64,61.15,61.64,51816,58.2962844372668,58.4575072834412,57.9928061385858,58.4575072834412,54636.9215593414,0.0,1.0
2023-07-07,61.4,61.9825,61.38,61.38,13311,58.2298985594304,58.7823238999983,58.2109311657628,58.2109311657628,14035.6658730198,0.0,1.0
2023-07-10,61.65,61.88,61.4,61.4,13653,58.466990980275,58.685116007452,58.2298985594304,58.2298985594304,14396.2847392637,0.0,1.0
2023-07-11,62.21,62.2598,61.83,61.83,22144,58.9980780029668,59.0453068131991,58.6376975232831,58.6376975232831,23349.5443687289,0.0,1.0
2023-07-12,62.49,62.84,62.49,62.64,22094,59.2636215143128,59.5955509034952,59.2636215143128,59.4058769668195,23296.8223122604,0.0,1.0
2023-07-13,62.78,62.91,62.6409,62.69,14230,59.5386487224925,59.6619367813317,59.4067304995346,59.4532954509884,15004.6972709091,0.0,1.0
2023-07-14,62.49,62.88,62.4647,62.88,12382,59.2636215143128,59.6334856908303,59.2396277613233,59.6334856908303,13056.0900638367,0.0,1.0
2023-07-17,62.6,62.74,62.3,62.45,203997,59.3679421794844,59.5007139351573,59.0834312744709,59.2256867269776,215102.827067719,0.0,1.0
2023-07-18,63.13,63.2199,62.63,62.65,25409,59.8705781116749,59.9558365462106,59.3963932699857,59.4153606636533,26792.2946561159,0.0,1.0
2023-07-19,63.53,63.58,63.19,63.19,28395,60.2499259850262,60.2973444691952,59.9274802926776,59.9274802926776,29940.8558684093,0.0,1.0
2023-07-20,63.75,63.87,63.56,63.6,20273,60.4585673153695,60.5723716773749,60.2783770755276,60.3163118628627,21376.685015681,0.0,1.0
2023-07-21,63.85,64.11,63.7707,64.01,17502,60.5534042837073,60.7999804013857,60.4781985678154,60.7051434330479,18454.8286462018,0.0,1.0
2023-07-24,64.29,64.3888,63.99,63.99,23155,60.9706869443938,61.0643858691116,60.6861760393803,60.6861760393803,24415.5843505201,0.0,1.0
2023-07-25,64.1,64.3493,63.96,64.04,25335,60.8853336728897,61.1221310782665,60.7523547849926,60.8283427209338,26672.6550062927,0.1,1.0
2023-07-26,64.19,64.29,63.9514,63.96,13541,60.9708201008236,61.0658050207501,60.7441860818789,60.7523547849926,14255.9471655894,0.0,1.0
2023-07-27,63.74,64.545,63.65,64.52,88379,60.5433879611543,61.3080165665627,60.4579015332205,61.284270336581,93045.2961042486,0.0,1.0
2023-07-28,64.05,64.2384,63.8454,64.2,20538,60.8378412129265,61.016792802068,60.6435020667568,60.9803185928162,21622.3796534138,0.0,1.0
2023-07-31,64.1589,64.3,64.02,64.24,17485,60.9412797907264,61.0753035127427,60.8093457369485,61.0183125607868,18408.1852293281,0.0,1.0
2023-08-01,64.11,64.23,63.87,64.11,26121,60.8948321648824,61.0088140687942,60.6668683570588,60.8948321648824,27500.1547826868,0.0,1.0
2023-08-02,63.603,63.7856,63.4739,63.67,14287,60.413258620855,60.5867010846408,60.2906330892299,60.4768985172058,15041.3349940755,0.0,1.0
2023-08-03,63.38,63.5571,63.185,63.36,21052,60.2014422494189,60.3696605426087,60.0162216555622,60.1824452654336,22163.5181840329,0.0,1.0
2023-08-04,63.0,63.6624,62.91,63.47,12404,59.8404995536982,60.4696796632913,59.7550131257643,60.2869286773527,13058.9150463017,0.0,1.0
2023-08-07,63.5,63.5,63.24,63.24,21644,60.3154241533307,60.3154241533307,60.0684633615218,60.0684633615218,22786.7750130727,0.0,1.0
2023-08-08,63.32,63.35,62.704,62.918,86221,60.144451297463,60.1729467734409,59.5593441907157,59.7626119193584,90773.3565146066,0.0,1.0
2023-08-09,63.1718,63.5199,63.09,63.36,11619,60.0036836461319,60.3343261523961,59.925985981632,60.1824452654336,12232.4680686053,0.0,1.0
2023-08-10,63.04,63.5699,62.93,63.41,8694,59.8784935216688,60.3818186123593,59.7740101097496,60.2299377253968,9153.03187782546,0.0,1.0
2023-08-11,63.18,63.31,62.87,62.87,24323,60.0114724095659,60.1349528054703,59.7170191577937,59.7170191577937,25607.2227242177,0.0,1.0
2023-08-14,63.19,63.25,62.985,63.11,12283,60.0209709015585,60.0779618535144,59.8262518157092,59.9449829656173,12931.5264038797,0.0,1.0
2023-08-15,62.5141,62.87,62.4222,62.87,19204,59.3789678277753,59.7170191577937,59.2916766863628,59.7170191577937,20217.9461906787,0.0,1.0
2023-08-16,62.15,62.6999,62.05,62.42,103209,59.0331277343229,59.5554498089987,58.9381428143964,59.2895870181245,108658.300791176,0.0,1.0
2023-08-17,61.94,62.47,61.8153,62.28,21739,58.8336594024772,59.3370794780877,58.7152132073289,59.1566081302273,22886.7908893545,0.0,1.0
2023-08-18,62.09,62.165,61.6,61.6,23063,58.976136782367,59.0473754723119,58.5107106747271,58.5107106747271,24280.6963651126,0.0,1.0
2023-08-21,62.0,62.225,61.7727,62.1,17735,58.8906503544331,59.1043664242678,58.6747496314402,58.9856352743596,18671.3849037537,0.0,1.0
2023-08-22,61.7,62.16,61.6699,62.16,21630,58.6056955946536,59.0426262263155,58.5771051337557,59.0426262263155,22772.0358313049,0.0,1.0
2023-08-23,62.11,62.15,61.7633,61.77,20132,58.9951337663523,59.0331277343229,58.6658210489671,58.6721850386022,21194.9433821466,0.0,1.0
2023-08-24,61.65,62.52,61.62,62.1,20923,58.5582031346904,59.384571938051,58.5297076587124,58.9856352743596,22027.7071520292,0.0,1.0
2023-08-25,61.86,62.0,61.3763,61.74,33065,58.8906503544331,59.023930196813,58.4301684990106,58.7764104895361,34732.1839322501,0.14,1.0
2023-08-28,62.2,62.32,61.9901,62.06,19655,59.2143299716415,59.3285698365385,59.014505407959,59.0810501292616,20646.032819851,0.0,1.0
2023-08-29,62.81,62.83,62.21,62.21,17198,59.7950492848682,59.814089262351,59.2238499603829,59.2238499603829,18065.1474146934,0.0,1.0
2023-08-30,62.91,63.05,62.756,62.89,14509,59.8902491722824,60.0235290146623,59.7436413456645,59.8712091947995,15240.5642423413,0.0,1.0
2023-08-31,62.788,63.0799,62.7801,63.04,17514,59.774105309637,60.0519937809991,59.7665845185313,60.0140090259208,18397.0805803547,0.0,1.0
2023-09-01,62.97,63.175,62.76,63.08,26843,59.9473691047309,60.14252887393,59.7474493411611,60.0520889808865,28196.4619172354,0.0,1.0
2023-09-05,62.45,62.95,62.45,62.95,9714,59.452329690177,59.9283291272481,59.452329690177,59.9283291272481,10203.7935798541,0.0,1.0
2023-09-06,62.0657,62.329,61.8,62.2755,15060,59.0864765228442,59.3371378264058,58.8335304219846,59.2862058866392,15819.346439428,0.0,1.0
2023-09-07,61.97,62.07,61.7936,61.89,14771,58.9953702305888,59.090570118003,58.8274376291901,58.9192103206574,15515.7746518453,0.0,1.0
2023-09-08,62.13,62.27,62.0572,62.15,36825,59.1476900504515,59.2809698928314,59.078384532414,59.1667300279343,38681.7684350555,0.0,1.0
2023-09-11,62.17,62.42,62.155,62.4,17715,59.1857700054172,59.4237697239527,59.1714900223051,59.4047297464699,18608.2152838291,0.0,1.0
2023-09-12,62.29,62.54,62.0823,62.15,10600,59.3000098703142,59.5380095888498,59.1022797041549,59.1667300279343,11134.4669493982,0.0,1.0
2023-09-13,62.14,62.3345,62.0326,62.27,17886,59.1572100391929,59.3423738202136,59.0549653601101,59.2809698928314,18787.837344994,0.0,1.0
2023-09-14,62.86,62.929,62.6,62.6,12098,59.8426492285753,59.9083371508911,59.5951295212983,59.5951295212983,12707.9982220584,0.0,1.0
2023-09-15,62.3467,62.76,62.34,62.69,15113,59.3539882064781,59.7474493411611,59.3476098140214,59.6808094199711,15875.018774175,0.0,1.0
2023-09-18,62.27,62.47,62.2579,62.28,22703,59.2809698928314,59.4713696676598,59.2694507064543,59.2904898815728,23847.7172785082,0.0,1.0
2023-09-19,62.15,62.302,61.925,62.24,40765,59.1667300279343,59.311433856804,58.9525302812524,59.2524099266071,42820.4287917186,0.0,1.0
2023-09-20,61.92,62.52,61.9,62.3,14703,58.9477702868816,59.5189696113669,58.9287303093988,59.3095298590557,15444.3459959435,0.0,1.0
2023-09-21,61.0537,61.6395,61.04,61.62,90043,58.1230536622123,58.6807346026848,58.1100112776366,58.662170624639,94583.0950494963,0.0,1.0
2023-09-22,60.82,61.2099,60.79,61.09,20096,57.9005715253253,58.2717558863533,57.872011559101,58.1576112213437,21109.2686618024,0.0,1.0
2023-09-25,60.86,60.9,60.51,60.51,46849,58.086211305783,58.1243882438742,57.7521630974849,57.7521630974849,49086.1785594912,0.155,1.0
2023-09-26,60.13,60.599,60.0266,60.48,16735,57.3894821856183,57.8371067847378,57.2907948006526,57.7235303939165,17534.1458343419,0.0,1.0
2023-09-27,60.19,60.37,59.75,60.33,95351,57.4467475927552,57.6185438141656,57.0268012737518,57.5803668760744,99904.2927666768,0.0,1.0
2023-09-28,60.4,60.58,60.1,60.1,32796,57.647176517734,57.8189727391445,57.3608494820499,57.3608494820499,34362.1061716808,0.0,1.0
2023-09-29,60.17,60.76,59.985,60.76,49223,57.4276591237096,57.990768960555,57.2510907850377,57.990768960555,51573.5440934456,0.0,1.0
2023-10-02,59.5855,60.01,59.3206,60.01,20597,56.8697986158517,57.2749513713447,56.6169718433426,57.2749513713447,21580.5677771103,0.0,1.0
2023-10-03,59.0254,59.4931,58.8766,59.33,17063,56.3352260402295,56.781609888861,56.1932078305301,56.6259434237941,17877.8088061772,0.0,1.0
2023-10-04,59.13,59.15,58.65,59.02,70303,56.435058733338,56.4541472023836,55.9769354762434,56.3300721535871,73660.1765516427,0.0,1.0
2023-10-05,59.0096,59.13,58.75,58.96,21582,56.3201461496834,56.435058733338,56.0723778214714,56.2728067464503,22612.6044455792,0.0,1.0
2023-10-06,59.5148,59.745,58.52,58.8,15540,56.8023208777755,57.0220291564904,55.852860427447,56.1200989940855,16282.0810436614,0.0,1.0
2023-10-09,60.03,60.11,59.4616,59.48,17379,57.2940398403903,57.3703937165727,56.7515455501141,56.7691069416361,18208.8987424576,0.0,1.0
2023-10-10,60.3783,60.69,60.1798,60.19,33146,57.6264655288196,57.9239593188953,57.4370124735419,57.4467475927552,34728.8197087002,0.0,1.0
2023-10-11,60.4611,60.4744,60.1,60.42,12383,57.7054917906684,57.7181856225837,57.3608494820499,57.6662649867797,12974.3249397464,0.0,1.0
2023-10-12,60.0876,60.54,59.81,60.54,21916,57.3490146312417,57.7807958010533,57.0840666808886,57.7807958010533,22962.553935192,0.0,1.0
2023-10-13,60.0951,60.54,59.94,60.37,28319,57.3561728071338,57.7807958010533,57.2081417296851,57.6185438141656,29671.3161567212,0.0,1.0
2023-10-16,60.66,60.82,60.3705,60.39,15674,57.8953266153269,58.0480343676918,57.6190210258918,57.6376322832112,16422.4799406917,0.0,1.0
2023-10-17,60.8546,61.12,60.38,60.38,12912,58.0810574191407,58.3343614033759,57.6280880486884,57.6280880486884,13528.5862571272,0.0,1.0
2023-10-18,60.27,60.7,60.2,60.7,21712,57.5231014689376,57.9335035534182,57.456291827278,57.9335035534182,22748.8123307578,0.0,1.0
2023-10-19,59.7891,60.5279,59.73,60.24,23962,57.064119230736,57.7692472772807,57.0077128047062,57.4944687653692,25106.2564973111,0.0,1.0
2023-10-20,59.15,59.7611,59.15,59.67,16231,56.4541472023836,57.0373953740721,56.4541472023836,56.9504473975694,17006.078341034,0.0,1.0
2023-10-23,58.7404,59.25,58.7291,58.98,30535,56.0632153563296,56.5495895476116,56.0524303713188,56.2918952154959,31993.1367225354,0.0,1.0
2023-10-24,59.1036,59.2499,58.88,58.99,30366,56.4098619541978,56.5494941052664,56.1964528702679,56.3014394500187,31816.0664718032,0.0,1.0
2023-10-25,58.63,58.9429,58.49,58.87,524590,56.043745117903,56.3428426421635,55.9099207222608,56.2731583675755,548798.293820212,0.09,1.0
2023-10-26,58.3,58.7495,58.3,58.56,23441,55.7283018996034,56.1579737984691,55.7283018996034,55.9768329200819,24522.7335737234,0.0,1.0
2023-10-27,57.51,58.36,57.39,58.36,46509,54.9731499527649,55.7856552120215,54.8584433279286,55.7856552120215,48655.2542886525,0.0,1.0
2023-10-30,58.1865,58.25,57.7516,57.9,31331,55.6198085502791,55.6805074725883,55.2040926241018,55.3459464834826,32776.8339916526,0.0,1.0
2023-10-31,58.55,58.55,58.05,58.28,23885,55.9672740346789,55.9672740346789,55.4893297645279,55.7091841287974,24987.2228748084,0.0,1.0
2023-11-01,58.8,58.9799,58.4519,58.61,25212,56.2062461697544,56.3782105181547,55.8735013688753,56.024627347097,26375.4600426908,0.0,1.0
2023-11-02,60.0951,60.1,59.21,59.21,27881,57.4442174182994,57.4489012721469,56.5981604712782,56.5981604712782,29167.6265845733,0.0,1.0
2023-11-03,60.603,60.82,60.52,60.52,20025,57.9297132079188,58.1371410211643,57.8503744590737,57.8503744590737,20949.0951671777,0.0,1.0
2023-11-06,60.46,60.63,60.3351,60.63,115585,57.7930211466556,57.9555221985069,57.6736306679719,57.9555221985069,120918.909607902,0.0,1.0
2023-11-07,60.29,60.41,60.19,60.32,158370,57.6305200948043,57.7452267196405,57.5349312407741,57.6591967510133,165678.312191058,0.0,1.0
2023-11-08,60.19,60.37,60.008,60.33,21030,57.5349312407741,57.7069911780284,57.3609595264391,57.6687556364163,22000.472977066,0.0,1.0
2023-11-09,59.64,60.32,59.62,60.32,34345,57.009192543608,57.6591967510133,56.990074772802,57.6591967510133,35929.9212742431,0.0,1.0
2023-11-10,60.3354,60.35,59.6689,59.93,25594,57.673917434534,57.6878734072224,57.0368177224227,57.2864002202956,26775.0882251558,0.0,1.0
2023-11-13,60.22,60.35,60.0705,60.14,16865,57.5636078969831,57.6878734072224,57.420702560208,57.487136813759,17643.270411708,0.0,1.0
2023-11-14,61.52,61.72,61.01,61.01,25453,58.8062629993757,58.997440707436,58.3187598438217,58.3187598438217,26627.5814876491,0.0,1.0
2023-11-15,61.72,61.93,61.57,61.57,45434,58.997440707436,59.1981773008995,58.8540574263908,58.8540574263908,47530.6461835481,0.0,1.0
2023-11-16,61.4714,61.65,61.28,61.59,23007,58.759806816317,58.9305285096149,58.5768497497032,58.8731751971968,24068.7057433836,0.0,1.0
2023-11-17,61.7625,61.88,61.6152,61.73,57029,59.0380659703989,59.1503828738844,58.8972635884124,59.0069995928391,59660.7215125581,0.0,1.0
2023-11-20,62.01,62.18,61.6477,61.67,49316,59.2746483841236,59.4371494359749,58.9283299659722,58.949646280421,51591.7891268182,0.0,1.0
2023-11-21,61.9,61.95,61.7101,61.9,52115,59.1695006446904,59.2172950717055,58.9879774108871,59.1695006446904,54519.9547883877,0.0,1.0
2023-11-22,62.11,62.12,61.9,62.01,23889,59.3702372381538,59.3797961235568,59.1695006446904,59.2746483841236,24991.4074631065,0.0,1.0
2023-11-24,62.1,62.155,61.99,61.99,13530,59.4801644202885,59.5328441150247,59.3748050308162,59.3748050308162,14125.936069427,0.125,1.0
2023-11-27,61.935,61.99,61.8579,61.98,507941,59.32212533608,59.3748050308162,59.2482779821863,59.3652269045005,530313.532375521,0.0,1.0
2023-11-28,61.97,62.19,61.84,61.84,64949,59.3556487781849,59.5663675571295,59.2311331360812,59.2311331360812,67809.7133609173,0.0,1.0
2023-11-29,61.96,62.37,61.94,62.26,23645,59.3460706518692,59.7387738308115,59.3269143992379,59.6334144413392,24686.4566416556,0.0,1.0
2023-11-30,62.4,62.44,62.07,62.19,36615,59.7675082097585,59.8058207150212,59.4514300413415,59.5663675571295,38227.7272122741,0.0,1.0
2023-12-01,63.08,63.1174,62.41,62.41,20317,60.4188207992238,60.4546429916444,59.7770863360742,59.7770863360742,21211.8731058794,0.0,1.0
2023-12-04,63.06,63.145,62.72,62.72,24972,60.3996645465925,60.4810786202757,60.0740082518599,60.0740082518599,26071.9050647251,0.0,1.0
2023-12-05,62.84,62.9192,62.75,62.91,38017,60.1889457676479,60.2648045280679,60.1027426308069,60.2559926518575,39691.4790503625,0.0,1.0
2023-12-06,62.59,63.069,62.57,62.91,24673,59.9494926097562,60.4082848602766,59.9303363571249,60.2559926518575,25759.7354501827,0.0,1.0
2023-12-07,62.81,62.9272,62.7,62.75,44032,60.1602113887009,60.2724670291205,60.0548519992285,60.1027426308069,45971.412934886,0.0,1.0
2023-12-08,63.09,63.2,62.8103,62.92,27291,60.4283989255395,60.5337583150118,60.1604987324903,60.2655707781732,28493.0466571124,0.0,1.0
2023-12-11,63.49,63.51,63.19,63.19,16853,60.8115239781662,60.8306802307975,60.5241801886962,60.5241801886962,17595.2993775353,0.0,1.0
2023-12-12,63.6,63.6157,63.28,63.42,25696,60.9168833676385,60.9319210259541,60.6103833255372,60.7444770939565,26827.7940310418,0.0,1.0
2023-12-13,64.68,64.7,63.4699,63.48,22594,61.9513210097305,61.9704772623618,60.7922719442717,60.8019458518505,23589.1647858561,0.0,1.0
2023-12-14,65.19,65.5193,65.08,65.08,22093,62.4398054518295,62.7552131514044,62.3344460623571,62.3344460623571,23066.0979735292,0.0,1.0
2023-12-15,64.99,65.1444,64.83,65.12,26516,62.2482429255161,62.39612919583,62.0949929044655,62.3727585676198,27683.9113685828,0.0,1.0
2023-12-18,65.07,65.25,65.07,65.17,28321,62.3248679360415,62.4972742097235,62.3248679360415,62.4206491991981,29568.4135567066,0.0,1.0
2023-12-19,65.48,65.48,65.16,65.16,36165,62.7175711149838,62.7175711149838,62.4110710728825,62.4110710728825,37757.9067221601,0.0,1.0
2023-12-20,64.54,65.58,64.54,65.35,18997,61.8172272413112,62.8133523781405,61.8172272413112,62.5930554728801,19833.733001545,0.0,1.0
2023-12-21,64.99,65.04,64.5622,64.85,31607,62.2482429255161,62.2961335570945,61.8384906817319,62.1141491570968,32999.1471800723,0.0,1.0
2023-12-22,65.05,65.29,64.9103,64.92,35313,62.5451648413018,62.7759233280337,62.4108441721499,62.4201706609887,36727.2299278217,0.25,1.0
2023-12-26,65.34,65.5,65.1166,65.14,23475,62.8239980127696,62.9778370039242,62.6092003213699,62.6316992738263,24415.1367076038,0.0,1.0
2023-12-27,65.5,65.51,65.28,65.3,24682,62.9778370039242,62.9874519408713,62.7663083910866,62.7855382649809,25670.4751530171,0.0,1.0
2023-12-28,65.5,65.5899,65.4231,65.46,25628,62.9778370039242,63.0642752870792,62.9038981388005,62.9393772561355,26654.3609602756,0.0,1.0
2023-12-29,65.38,65.52,65.16,65.52,35564,62.8624577605582,62.9970668778185,62.6509291477206,62.9970668778185,36988.282081756,0.0,1.0
2024-01-02,65.52,65.71,65.0,65.0,85658,62.9970668778185,63.1797506798146,62.497090156566,62.497090156566,89088.4677358862,0.0,1.0
2024-01-03,65.09,65.4043,65.028,65.38,46145,62.5836245890905,62.8858220573398,62.524011980018,62.8624577605582,47993.0344354581,0.0,1.0
2024-01-04,65.02,65.449,64.98,65.03,77812,62.5163200304603,62.9288008254936,62.4778602826716,62.5259349674075,80928.2478164886,0.0,1.0
2024-01-05,65.17,65.355,64.855,64.9,72840,62.6605440846678,62.8384204181903,62.3576735708321,62.4009407870943,75757.1270620601,0.0,1.0
2024-01-08,65.6,65.62,64.96,65.04,34281,63.0739863733958,63.0932162472901,62.4586304087773,62.5355499043546,35653.899956267,0.0,1.0
2024-01-09,65.25,65.3451,65.12,65.25,30833,62.7374635802451,62.8289016306126,62.6124693999319,62.7374635802451,32067.8129970415,0.0,1.0
2024-01-10,65.42,65.52,65.185,65.33,24642,62.9009175083469,62.9970668778185,62.6749664900885,62.8143830758224,25628.8732161352,0.0,1.0
2024-01-11,65.24,65.45,64.83,65.45,26211,62.7278486432979,62.9297623191884,62.3336362284642,62.9297623191884,27260.7091903303,0.0,1.0
2024-01-12,65.37,65.66,65.135,65.59,31747,62.852842823611,63.1316759950788,62.6268918053527,63.0643714364487,33018.4172547944,0.0,1.0
2024-01-16,64.9,65.13,64.75,65.07,31881,62.4009407870943,62.6220843368791,62.2567167328869,62.5643947151961,33157.783743349,0.0,1.0
2024-01-17,64.49,64.785,64.2801,64.45,32410,62.0067283722606,62.2903690122019,61.8049108457396,61.968268624472,33707.969358613,0.0,1.0
2024-01-18,64.81,64.88,64.37,64.63,21629,62.3144063545699,62.3817109132,61.8913491288946,62.1413374895209,22495.2073205011,0.0,1.0
2024-01-19,65.4,65.5083,64.7301,64.98,21107,62.8816876344525,62.9858174015903,62.237583008362,62.4778602826716,21952.3020441915,0.0,1.0
2024-01-22,65.7,65.8,65.53,65.53,23147,63.1701357428675,63.2662851123391,63.0066818147657,63.0066818147657,24074.0008251717,0.0,1.0
2024-01-23,65.88,65.88,65.626,65.75,16125,63.3432046079164,63.3432046079164,63.0989852094584,63.2182104276033,16770.7808055426,0.0,1.0
2024-01-24,65.59,66.1261,65.55,66.04,27052,63.0643714364487,63.5798282061861,63.02591168866,63.497043599071,28135.3899132736,0.0,1.0
2024-01-25,66.15,66.22,65.8001,66.0,12961,63.6460751217521,63.7134254657962,63.3094196163084,63.5017529559431,13470.9037180987,0.045,1.0
2024-01-26,66.19,66.3,66.015,66.15,28323,63.6845610326345,63.790397287561,63.516185172524,63.6460751217521,29437.2661066052,0.0,1.0
2024-01-29,66.48,66.48,66.03,66.15,24155,63.9635838865318,63.9635838865318,63.5306173891049,63.6460751217521,25105.291205206,0.0,1.0
2024-01-30,66.68,66.7,66.22,66.34,42845,64.1560134409437,64.1752563963849,63.7134254657962,63.8288831984434,44530.5817299545,0.0,1.0
2024-01-31,65.82,66.58,65.78,66.58,15295,63.3285663569723,64.0597986637378,63.29008044609,64.0597986637378,15896.7265155713,0.0,1.0
2024-02-01,66.32,66.419,65.5801,65.84,12517,63.8096402430022,63.9048928724361,63.0977471064552,63.3478093124136,13009.4361422299,0.0,1.0
2024-02-02,66.32,66.67,65.95,66.14,24589,63.8096402430022,64.1463919632231,63.4536455673401,63.6364536440315,25556.3653672039,0.0,1.0
2024-02-05,65.94,66.15,65.76,66.13,16262,63.4440240896195,63.6460751217521,63.2708374906488,63.6268321663109,16901.7696368892,0.0,1.0
2024-02-06,66.19,66.26,65.9901,66.13,27334,63.6845610326345,63.7519113766786,63.4922276929997,63.6268321663109,28409.3574747712,0.0,1.0
2024-02-07,66.45,66.5475,66.196,66.49,18420,63.93471945337,64.0285288611458,63.6903339192668,63.9732053642524,19144.6683502336,0.0,1.0
2024-02-08,66.61,66.61,66.31,66.46,25083,64.0886630968996,64.0886630968996,63.8000187652816,63.9443409310906,26069.8000124273,0.0,1.0
2024-02-09,66.68,66.68,66.37,66.61,34449,64.1560134409437,64.1560134409437,63.8577476316052,64.0886630968996,35804.2714439305,0.0,1.0
2024-02-12,66.95,67.1415,66.65,66.65,27744,64.4157933393999,64.6000446377493,64.127149007782,64.127149007782,28835.4874434789,0.0,1.0
2024-02-13,66.05,66.4136,65.567,66.32,24008,63.5498603445461,63.899697274467,63.0851429706412,63.8096402430022,24952.5080213034,0.0,1.0
2024-02-14,66.41,66.4191,66.06,66.29,33466,63.8962335424876,63.9049890872133,63.5594818222667,63.7807758098404,34782.5988604191,0.0,1.0
2024-02-15,67.1439,67.2299,66.6,66.6,21239,64.6023537924023,64.6850985007994,64.079041619179,64.079041619179,22074.5717204458,0.0,1.0
2024-02-16,67.03,67.39,66.86,67.05,18095,64.4927651611646,64.8391383591062,64.3292000399145,64.5120081166058,18806.8823994288,0.0,1.0
2024-02-20,66.89,67.0599,66.71,66.81,20899,64.3580644730763,64.5215333795492,64.1848778741055,64.2810926513115,21721.1956488346,0.0,1.0
2024-02-21,67.0906,67.0906,66.76,66.76,19330,64.5510713161515,64.5510713161515,64.2329852627085,64.2329852627085,20090.4690124873,0.0,1.0
2024-02-22,67.83,67.95,67.4692,67.4692,17264,65.2624833788124,65.3779411114596,64.9153404626533,64.9153404626533,17943.1897067554,0.0,1.0
2024-02-23,67.96,68.0999,67.867,67.96,16866,65.4837773663862,65.6185799039606,65.3941659582774,65.4837773663862,17503.7758372865,0.1,1.0
2024-02-26,67.7622,68.08,67.665,67.95,11703,65.2931845005376,65.5994049897524,65.199526125611,65.4741417311057,12145.540651237,0.0,1.0
2024-02-27,67.74,67.81,67.6401,67.81,27662,65.2717933902148,65.3392428371784,65.1755333937625,65.3392428371784,28708.0189263026,0.0,1.0
2024-02-28,67.69,67.8299,67.625,67.69,18266,65.2236152138122,65.3584177513867,65.1609835844889,65.2236152138122,18956.7158451249,0.0,1.0
2024-02-29,67.94,68.0544,67.79,68.0,15369,65.4645060958251,65.5747377634342,65.3199715666174,65.5223199075082,15950.1678431908,0.0,1.0
2024-03-01,68.31,68.35,67.83,68.0,20074,65.8210246012042,65.8595671423263,65.3585141077395,65.5223199075082,20833.0840838189,0.0,1.0
2024-03-04,68.44,68.61,68.19,68.19,29411,65.9462878598509,66.1100936596197,65.705396977838,65.705396977838,30523.1561218092,0.0,1.0
2024-03-05,68.2,68.5799,68.04,68.495,14266,65.7150326131186,66.0810903974253,65.5608624486303,65.9992838538938,14805.4586798725,0.0,1.0
2024-03-06,68.59,68.839,68.4,68.58,13944,66.0908223890587,66.3307497075435,65.9077453187289,66.0811867537782,14471.2824780697,0.0,1.0
2024-03-07,69.06,69.155,68.95,69.0,66036,66.5436972472429,66.6352357824078,66.4377052591572,66.4858834355598,68533.104541151,0.0,1.0
2024-03-08,68.77,69.27,68.76,68.99,41245,66.264263824108,66.7460455881338,66.2546281888275,66.4762478002793,42804.6504452082,0.0,1.0
2024-03-11,68.92,68.96,68.49,68.7,16983,66.4087983533157,66.4473408944378,65.9944660362535,66.1968143771443,17625.2001093701,0.0,1.0
2024-03-12,69.32,69.4294,68.9179,69.12,15804,66.7942237645363,66.8996376145052,66.4067748699068,66.601511058926,16401.617059912,0.0,1.0
2024-03-13,69.36,69.52,69.16,69.42,14230,66.8327663056584,66.9869364701466,66.6400536000481,66.8905801173415,14768.0973653852,0.0,1.0
2024-03-14,68.8979,69.37,68.5751,69.37,15214,66.3875035993458,66.8424019409389,66.0764652924907,66.8424019409389,15789.3066280373,0.0,1.0
2024-03-15,68.7723,69.01,68.66,68.66,12088,66.2664800202225,66.4955190708403,66.1582718360223,66.1582718360223,12545.0991533926,0.0,1.0
2024-03-18,69.01,69.21,69.0,69.07,24747,66.4955190708403,66.6882317764506,66.4858834355598,66.5533328825234,25682.790267125,0.0,1.0
2024-03-19,69.39,69.39,68.93,68.93,16242,66.8616732114999,66.8616732114999,66.4184339885962,66.4184339885962,16856.1797195072,0.0,1.0
2024-03-20,69.91,69.91,69.29,69.29,30073,67.3627262460868,67.3627262460868,66.7653168586948,66.7653168586948,31210.1891826584,0.0,1.0
2024-03-21,70.44,70.5546,70.26,70.26,15319,67.8734149159541,67.9838392962688,67.6999734809048,67.6999734809048,15898.2771286252,0.0,1.0
2024-03-22,69.9815,70.32,69.92,70.32,20451,67.6050624733918,67.9320676625809,67.5456508954445,67.9320676625809,21169.8888239811,0.18,1.0
2024-03-25,69.78,69.9916,69.75,69.89,14245,67.4104050269468,67.614819496762,67.3814237694116,67.5166696379093,14745.7369467317,0.0,1.0
2024-03-26,69.52,69.91,69.52,69.91,127289,67.1592341283081,67.5359904762661,67.1592341283081,67.5359904762661,131763.433500354,0.0,1.0
2024-03-27,70.51,70.51,69.97,69.97,16581,68.1156156269708,68.1156156269708,67.5939529913366,67.5939529913366,17163.8514786773,0.0,1.0
2024-03-28,70.72,70.8364,70.581,70.59,30231,68.3184844297174,68.430931708954,68.1842046031375,68.192898980398,31293.6731229657,0.0,1.0
2024-04-01,70.39,70.75,70.2744,70.75,22667,67.9996905968298,68.3474656872526,67.8880161511274,68.3474656872526,23463.7851436692,0.0,1.0
2024-04-02,69.98,69.98,69.69,69.97,35068,67.603613410515,67.603613410515,67.3234612543411,67.5939529913366,36300.702228711,0.0,1.0
2024-04-03,69.89,70.0625,69.75,69.8,23972,67.5166696379093,67.6833118687369,67.3814237694116,67.4297258653036,24814.6582019693,0.0,1.0
2024-04-04,69.18,70.346,69.07,70.26,20226,66.8307798762422,67.9571847524448,66.7245152652797,67.8741051475105,20936.9796759983,0.0,1.0
2024-04-05,69.64,69.7799,69.125,69.2,22759,67.275159158449,67.410308422755,66.7776475707609,66.850100714599,23559.0191064,0.0,1.0
2024-04-08,69.6692,69.8211,69.61,69.64,17322,67.30336758245,67.4501093497701,67.2461779009138,67.275159158449,17930.8989393673,0.0,1.0
2024-04-09,69.76,69.9037,69.32,69.79,17451,67.39108418859,67.5299044121837,66.9660257447399,67.4200654461252,18064.4335175441,0.0,1.0
2024-04-10,68.9424,69.205,68.7,68.95,14716,66.6012483165632,66.8549309241882,66.3670797556785,66.6085902351387,15233.2934298423,0.0,1.0
2024-04-11,68.93,69.232,68.52,69.04,13129,66.5892693967819,66.8810140559699,66.1931922104671,66.6955340077444,13590.5075727372,0.0,1.0
2024-04-12,68.05,68.66,67.9,68.62,13754,65.7391525090818,66.3284380789648,65.5942462214057,66.2897964022512,14237.4774282449,0.0,1.0
2024-04-15,67.51,68.7,67.42,68.57,11042,65.2174898734477,66.3670797556785,65.130546100842,66.2414943063591,11430.1458312258,0.0,1.0
2024-04-16,67.22,67.62,67.16,67.62,13379,64.9373377172738,65.3237544844102,64.8793752022033,65.3237544844102,13849.2955149402,0.0,1.0
2024-04-17,67.07,67.61,67.0501,67.48,15113,64.7924314295976,65.3140940652318,64.7732071954326,65.1885086159124,15644.2486820608,0.0,1.0
2024-04-18,67.15,67.605,67.0637,67.41,11011,64.8697147830249,65.3092638556426,64.7863453655152,65.1208856816636,11398.0561263926,0.0,1.0
2024-04-19,67.53,67.58,67.27,67.27,14750,65.2368107118045,65.2851128076965,64.9856398131658,64.9856398131658,15268.488589982,0.0,1.0
2024-04-22,68.13,68.4352,67.5,67.67,14569,65.8164358625091,66.1112718558342,65.2078294542693,65.3720565803022,15081.1261198269,0.0,1.0
2024-04-23,68.6056,68.7147,68.16,68.1601,19284,66.2758853986343,66.3812805718707,65.8454171200443,65.8455137242361,19961.8667097771,0.0,1.0
2024-04-24,68.6,68.68,68.3,68.44,14703,66.3767401748569,66.4541474520287,66.0864628854625,66.2219256205132,15195.4705419845,0.11,1.0
2024-04-25,68.29,68.3756,67.885,68.15,11470,66.076786975816,66.1596127623899,65.6849126351335,65.9413242407653,11854.1826237205,0.0,1.0
2024-04-26,68.31,68.5592,68.31,68.32,17154,66.096138795109,66.3372624634993,66.096138795109,66.1058147047554,17728.5657129295,0.0,1.0
2024-04-29,68.65,68.66,68.34,68.51,12565,66.4251197230893,66.4347956327358,66.1251665240484,66.2896569880386,12985.8591688795,0.0,1.0
2024-04-30,67.79,68.46,67.79,68.46,14157,65.592991493492,66.2412774398062,65.592991493492,66.2412774398062,14631.1825112477,0.0,1.0
2024-05-01,67.45,68.29,67.45,67.54,10699,65.2640105655116,66.076786975816,65.2640105655116,65.35109375233,11057.3583165812,0.0,1.0
2024-05-02,67.8707,68.0,67.5801,67.92,14004,65.6710760843391,65.7961855960681,65.3898941500123,65.7187783188962,14473.057843294,0.0,1.0
2024-05-03,68.504,68.5843,68.18,68.57,19258,66.2838514422507,66.3615489967119,65.9703519697047,66.3477124459175,19903.0382709337,0.0,1.0
2024-05-06,68.91,68.94,68.7152,68.78,15178,66.6766933738978,66.7057211028372,66.4882066539843,66.5509065484936,15686.3804588343,0.0,1.0
2024-05-07,69.1867,69.3399,69.13,69.17,10692,66.9444257938159,67.0926607296,66.8895633861204,66.9282670247063,11050.1238546486,0.0,1.0
2024-05-08,69.3268,69.3351,68.97,68.97,16217,67.0799852879631,67.0880162929697,66.7347488317767,66.7347488317767,16760.1813085332,0.0,1.0
2024-05-09,69.8,69.8,69.35,69.35,18995,67.5378493324346,67.5378493324346,67.1024333983429,67.1024333983429,19631.2292011832,0.0,1.0
2024-05-10,69.93,70.06,69.8753,69.98,12750,67.6636361578388,67.7894229832431,67.6107089320726,67.7120157060712,13177.0556628105,0.0,1.0
2024-05-13,69.9748,70.3,69.91,70.3,11928,67.7069842330551,68.0216448147586,67.6442843385459,68.0216448147586,12327.5231330199,0.0,1.0
2024-05-14,70.251,70.26,69.891,70.0,16130,67.9742328574908,67.9829411761727,67.6259001102175,67.7313675253642,16670.2672816575,0.0,1.0
2024-05-15,70.9185,70.9185,70.56,70.57,17159,68.6200998263934,68.6200998263934,68.2732184655671,68.2828943752136,17733.7331857385,0.0,1.0
2024-05-16,70.831,71.0981,70.831,70.96,21502,68.5354356169867,68.7938791636442,68.5354356169867,68.6602548514263,22222.2000675884,0.0,1.0
2024-05-17,70.9544,70.99,70.79,70.83,12061,68.6548363420243,68.6892825803658,68.4957643874362,68.5344680260221,12464.9779097378,0.0,1.0
2024-05-20,70.7129,71.08,70.71,71.04,23664,68.4211631240618,68.7763657671841,68.4183571102643,68.7376621285982,24456.6153101763,0.0,1.0
2024-05-21,70.8,70.8686,70.64,70.64,15421,68.5054402970826,68.5718170372575,68.3506257427389,68.3506257427389,15937.5196373491,0.0,1.0
2024-05-22,70.501,70.8232,70.37,70.74,13566,68.2161305986529,68.5278884074625,68.089376182284,68.4473848392037,14020.3872252304,0.0,1.0
2024-05-23,69.76,70.69,69.6827,70.69,14657,67.4991456938486,68.3990052909713,67.4243509122814,68.3990052909713,15147.9297921423,0.0,1.0
2024-05-24,69.91,70.09,69.845,69.87,8898,67.7507193446571,67.9251597606497,67.6877269722154,67.7119548077699,9181.58782692034,0.11,1.0
2024-05-28,69.57,70.0,69.42,70.0,12372,67.4212207811157,67.8379395526534,67.2758537677886,67.8379395526534,12766.3075516586,0.0,1.0
2024-05-29,69.0,69.15,68.9117,69.14,18530,66.8688261304727,67.0141931437998,66.7832534152941,67.004502009578,19120.5689405297,0.0,1.0
2024-05-30,69.1494,69.2459,69.04,69.04,14641,67.0136116757465,67.1071311209869,66.9075906673599,66.9075906673599,15107.6227662329,0.0,1.0
2024-05-31,70.2,70.2,69.1457,69.34,17954,68.0317622370896,68.0317622370896,67.0100259560844,67.1983246940141,18526.2112659617,0.0,1.0
2024-06-03,69.7782,70.23,69.4549,70.23,95145,67.6229901956137,68.060835639755,67.3096758262227,68.060835639755,98177.3627548141,0.0,1.0
2024-06-04,69.8403,69.9888,69.55,69.61,23245,67.6831721391311,67.827085482325,67.4018385126721,67.4599853180029,23985.8405300925,0.0,1.0
2024-06-05,70.2331,70.2643,69.8,70.04,12429,68.0638398913637,68.0940762301358,67.6441168682173,67.8767040895407,12825.1241965377,0.0,1.0
2024-06-06,70.1664,70.38,70.0,70.27,24471,67.9992000261043,68.2062026530821,67.8379395526534,68.0996001766422,25250.9143304751,0.0,1.0
2024-06-07,70.1342,70.44,69.905,69.905,14946,67.9679945739101,68.264349458413,67.7458737775463,67.7458737775463,15422.3434098844,0.0,1.0
2024-06-10,70.2097,70.28,69.89,69.98,13971,68.0411626372847,68.109291310864,67.7313370762135,67.8185572842098,14416.2692211625,0.0,1.0
2024-06-11,70.0838,70.11,69.7276,70.0,31596,67.9191512574322,67.9445420290933,67.5739530564514,67.8379395526534,32602.9949403658,0.0,1.0
2024-06-12,70.4487,70.83,70.2437,70.82,15020,68.2727807451859,68.6423036930635,68.0741124936389,68.6326125588416,15498.701861131,0.0,1.0
2024-06-13,70.5843,70.5843,70.2,70.58,101208,68.4041925252336,68.4041925252336,68.0317622370896,68.4000253375183,104433.59640222,0.0,1.0
2024-06-14,70.38,70.38,69.951,70.24,12385,68.2062026530821,68.2062026530821,67.7904529949666,68.0705267739768,12779.7218741749,0.0,1.0
2024-06-17,70.9548,71.0397,70.32,70.32,10755,68.7632490481516,68.8455267776948,68.1480558477513,68.1480558477513,11097.7722048245,0.0,1.0
2024-06-18,71.1334,71.21,70.98,70.98,12929,68.9363327053531,69.0105667934921,68.7876707063906,68.7876707063906,13341.0596779336,0.0,1.0
2024-06-20,71.2305,71.38,71.0816,71.24,19284,69.0304336186469,69.1753160752629,68.8861326300841,69.0396401961576,19898.5996464747,0.0,1.0
2024-06-21,71.1287,71.35,71.0435,71.35,18574,68.9317778722688,69.1462426725974,68.849209408699,69.1462426725974,19165.9712628926,0.0,1.0
2024-06-24,71.4458,71.7099,71.1,71.1,12081,69.2390837384424,69.4950265932403,68.9039643170523,68.9039643170523,12466.0331014862,0.0,1.0
2024-06-25,70.8332,71.16,70.7201,71.16,12390,68.8295364062288,69.1470921921816,68.7196356736974,69.1470921921816,12750.6793423728,0.19,1.0
2024-06-26,70.69,70.833,70.5351,70.71,116163,68.6903871144648,68.8293420636425,68.5398687814046,68.7098213730911,119544.565330755,0.0,1.0
2024-06-27,70.64,70.8393,70.43,70.72,19206,68.6418014678992,68.8354638551098,68.4377417523237,68.7195385024042,19765.0966464578,0.0,1.0
2024-06-28,70.831,71.28,70.69,70.89,17478,68.8273986377799,69.2636977439391,68.6903871144648,68.8847297007273,17986.7936679574,0.0,1.0
2024-07-01,70.7704,71.18,70.6,71.05,17197,68.7685128341424,69.1665264508079,68.6029329506467,69.0402037697373,17697.6136118471,0.0,1.0
2024-07-02,71.03,71.03,70.59,70.59,17867,69.020769511111,69.020769511111,68.5932158213336,68.5932158213336,18387.117660224,0.0,1.0
2024-07-03,71.167,71.19,71.0001,71.09,17548,69.1538941827008,69.176243580121,68.9917152944648,69.0790722869898,18058.831404355,0.0,1.0
2024-07-05,71.11,71.17,70.86,71.17,49958,69.098506545616,69.1568093214947,68.8555783127879,69.1568093214947,51412.3033564376,0.0,1.0
2024-07-08,71.19,71.3801,71.09,71.26,17477,69.176243580121,69.3609662083635,69.0790722869898,69.2442634853129,17985.7645574374,0.0,1.0
2024-07-09,71.21,71.37,71.14,71.22,11229,69.1956778387472,69.3511519077572,69.1276579335554,69.2053949680604,11555.8820286929,0.0,1.0
2024-07-10,72.01,72.01,71.3912,71.4,16406,69.9730481837971,69.9730481837971,69.371752221901,69.3803032956966,16883.5871905544,0.0,1.0
2024-07-11,72.2776,72.3241,72.0,72.0,11307,70.2330785642162,70.2782632155222,69.9633310544839,69.9633310544839,11636.1526492502,0.0,1.0
2024-07-12,72.63,73.02,72.47,72.47,12945,70.5755102012107,70.9544782444224,70.4200361322007,70.4200361322007,13321.8356809537,0.0,1.0
2024-07-15,72.89,73.2835,72.89,72.9,15086,70.8281555633519,71.2105246018232,70.8281555633519,70.837872692665,15525.1613041999,0.0,1.0
2024-07-16,73.9124,73.916,73.21,73.2199,23539,71.8216348643255,71.8251330308782,71.1391037013718,71.1487236593918,24224.2325294685,0.0,1.0
2024-07-17,73.9076,74.0299,73.43,73.43,9873,71.8169706422552,71.9358111337547,71.3528805462605,71.3528805462605,10160.4081636196,0.0,1.0
2024-07-18,73.21,74.21,73.15,73.81,25676,71.1391037013718,72.1108166326841,71.0808009254931,71.7221314601591,26423.4417106348,0.0,1.0
2024-07-19,72.7892,73.32,72.7892,73.27,9841,70.7302068998756,71.2459921238161,70.7302068998756,71.1974064772505,10127.4766269807,0.0,1.0
2024-07-22,73.2685,73.32,72.99,73.09,10977,71.1959489078536,71.2459921238161,70.9253268564831,71.0224981496143,11296.5461776615,0.0,1.0
2024-07-23,73.07,73.3,73.01,73.2,12394,71.0030638909881,71.2265578651899,70.9447611151093,71.1293865720587,12754.7957844527,0.0,1.0
2024-07-24,72.2562,72.8,72.2562,72.8,13002,70.2122839074861,70.7407013995337,70.2122839074861,70.7407013995337,13380.4949805917,0.0,1.0
2024-07-25,72.5468,73.09,72.4601,72.4601,16377,70.4946636853255,71.0224981496143,70.4104161741807,70.4104161741807,16853.7429854754,0.0,1.0
2024-07-26,73.1404,73.46,72.8,72.8,23473,71.1637852098271,71.4747480395773,70.8325844987916,70.8325844987916,24124.9759851577,0.095,1.0
2024-07-29,73.07,73.37,72.98,73.35,103179,71.0952877654766,71.3871802840156,71.0077200099149,71.3677207827797,106044.855671307,0.0,1.0
2024-07-30,73.3327,73.4786,72.9565,73.26,24539,71.3508883142106,71.4928453757267,70.9848550959627,71.280153027218,25220.584744165,0.0,1.0
2024-07-31,73.7445,74.12,73.5,73.78,16248,71.7515594446584,72.1169115803631,71.5136670420492,71.7861000593522,16699.2974825051,0.0,1.0
2024-08-01,72.9127,73.88,72.61,73.88,9982,70.942238788256,71.8833975655319,70.6477192370502,71.8833975655319,10259.2557527306,0.0,1.0
2024-08-02,71.9437,72.455,71.3788,72.31,12531,69.9994259533752,70.4969081024717,69.4497923409662,70.3558267185112,12879.0556839778,0.0,1.0
2024-08-05,70.02,70.756,69.85,70.05,31948,68.127713826997,68.8438234724793,67.9623080664916,68.1569030788509,32835.3739519371,0.0,1.0
2024-08-06,70.7544,71.58,70.43,70.43,16822,68.8422667123805,69.6455549233997,68.5266336023336,68.5266336023336,17289.2406604321,0.0,1.0
2024-08-07,70.2754,71.7274,70.27,71.33,14688,68.3762116577799,69.7889714475085,68.3709575924462,69.4023111579506,15095.9675912749,0.0,1.0
2024-08-08,71.57,71.68,70.8,70.81,18003,69.6358251727818,69.7428524295794,68.8866343751984,68.8963641258163,18503.043610139,0.0,1.0
2024-08-09,71.87,71.945,71.32,71.47,15867,69.9277176913207,70.0006908209555,69.3925814073326,69.5385276666021,16307.7149898393,0.0,1.0
2024-08-12,71.57,71.96,71.44,71.96,14809,69.6358251727818,70.0152854468824,69.5093384147482,70.0152854468824,15220.3284354024,0.0,1.0
2024-08-13,72.3853,72.41,71.734,71.81,19989,70.4290917406645,70.4531242246909,69.7953930829164,69.8693391876129,20544.2058947436,0.0,1.0
2024-08-14,72.8186,72.829,72.48,72.5782,10867,70.850681834941,70.8608007755837,70.5212324790167,70.6167786300851,11168.8371333323,0.0,1.0
2024-08-15,73.5882,73.75,73.411,73.49,17783,71.5994834424996,71.7569108074983,71.4270722615493,71.5039372914312,18276.9329844528,0.0,1.0
2024-08-16,73.8446,73.905,73.48,73.48,17427,71.8489542483443,71.9077219420768,71.4942075408132,71.4942075408132,17911.0448810694,0.0,1.0
2024-08-19,74.35,74.35,74.0,74.0,19910,72.3406958445763,72.3406958445763,72.0001545729475,72.0001545729475,20463.0116246108,0.0,1.0
2024-08-20,74.1185,74.34,74.0638,74.3,22317,72.1154521177704,72.3309660939583,72.0622303818901,72.2920470914864,22936.8674247333,0.0,1.0
2024-08-21,74.4347,74.49,74.2318,74.34,10533,72.4231068323105,72.4769123532278,72.2256901922719,72.3309660939583,10825.5600925176,0.0,1.0
2024-08-22,74.13,74.63,74.03,74.63,19811,72.126641330981,72.6131288618793,72.0293438248014,72.6131288618793,20361.261843052,0.0,1.0
2024-08-23,75.1167,75.1699,74.53,74.53,7030,73.0866758244557,73.1384380977433,72.5158313556997,72.5158313556997,7225.26226624883,0.0,1.0
2024-08-26,75.2,75.42,75.11,75.4,21883,73.1677246471034,73.3817791606986,73.0801568915417,73.3623196594627,22490.8128267885,0.0,1.0
2024-08-27,75.0483,75.085,74.8936,74.93,15442,73.1612057141893,73.1969828903507,73.0103956555473,73.0458803752278,15840.3054909637,0.145,1.0
2024-08-28,74.96,75.2,74.5693,75.02,20992,73.0751260233161,73.3090912080225,72.6942501997127,73.1336173194927,21533.4602296536,0.0,1.0
2024-08-29,74.9501,75.42,74.94,75.21,19764,73.0654749594469,73.5235592940034,73.0556289245905,73.3188397573853,20273.7856316155,0.0,1.0
2024-08-30,75.74,75.74,74.9749,75.16,9049,73.8355128736121,73.8355128736121,73.0896513618666,73.2700970105715,9282.40670818098,0.0,1.0
2024-09-03,74.5848,75.31,74.5848,75.31,15965,72.709360451225,73.416325251013,72.709360451225,73.416325251013,16376.7955681412,0.0,1.0
2024-09-04,74.5918,74.9395,74.34,74.6,12408,72.7161844357789,73.0551414971224,72.4707159628244,72.7241782462564,12728.0475671466,0.0,1.0
2024-09-05,74.0596,74.6349,73.95,74.47,16590,72.1973666386924,72.7582006835325,72.0905225376764,72.5974471045404,17017.9165972729,0.0,1.0
2024-09-06,73.1418,74.27,73.13,74.08,9469,71.3026447781774,72.402476117285,71.2911414899294,72.2172536793924,9713.24003975752,0.0,1.0
2024-09-09,73.8364,74.122,73.48,73.61,13630,71.9797790169154,72.258197586716,71.6323407176263,71.7590718593423,13981.567403305,0.0,1.0
2024-09-10,73.96,74.13,73.4199,74.13,21081,72.1002710870392,72.2659964262063,71.573751935956,72.2659964262063,21624.7558642019,0.0,1.0
2024-09-11,74.11,74.15,72.615,73.75,161810,72.2464993274807,72.2854935249318,70.7890911977468,71.895551550421,165983.669958091,0.0,1.0
2024-09-12,74.53,74.53,73.87,74.19,24026,72.655938400717,72.655938400717,72.0125341427743,72.3244877223829,24645.7181534707,0.0,1.0
2024-09-13,75.082,75.17,74.76,74.76,7832,73.1940583255419,73.2798455599342,72.8801550360607,72.8801550360607,8034.01584025566,0.0,1.0
2024-09-16,75.5341,75.5341,75.16,75.19,10651,73.6347902422326,73.6347902422326,73.2700970105715,73.2993426586598,10925.7281300515,0.0,1.0
2024-09-17,75.4912,75.89,75.32,75.7,23647,73.5929689654664,73.9817411140536,73.4260738003758,73.796518676161,24256.9423614052,0.0,1.0
2024-09-18,75.3833,75.87,75.37,75.62,10267,73.4877821178421,73.9622440153281,73.4748165471896,73.7185302812588,10531.8233697529,0.0,1.0
2024-09-19,76.26,76.38,75.84,76.38,23505,74.342437440476,74.4594200328293,73.9329983672397,74.4594200328293,24111.2796635865,0.0,1.0
2024-09-20,76.0816,76.1903,75.8706,75.98,9318,74.1685233198442,74.2744900514175,73.9628289282898,74.0694780583185,9558.34519911929,0.0,1.0
2024-09-23,76.349,76.356,76.16,76.16,10868,74.4291995298047,74.4360235143586,74.2449519468483,74.2449519468483,11148.325351366,0.0,1.0
2024-09-24,76.3872,76.5199,76.2701,76.4173,15058,74.4664389883705,74.5958022384144,74.3522834753324,74.4957821219524,15446.4007306652,0.0,1.0
2024-09-25,75.82,76.4,75.775,76.26,11929,74.0694780583185,74.6360870964856,74.0255170122538,74.4993193976177,12210.9241715984,0.16,1.0
2024-09-26,76.05,76.38,76.0364,76.16,133543,74.2941678493158,74.6165488537901,74.2808818442829,74.4016281841406,136699.090170825,0.0,1.0
2024-09-27,76.241,76.6718,76.21,76.39,21131,74.480758067057,74.9016118147162,74.4504737908791,74.6263179751379,21630.399754384,0.0,1.0
2024-09-30,76.6785,76.6785,76.11,76.21,11434,74.9081571260192,74.9081571260192,74.352782577402,74.4504737908791,11704.22558287,0.0,1.0
2024-10-01,76.24,76.52,76.06,76.52,32338,74.4797811549222,74.753316552658,74.3039369706635,74.753316552658,33102.2605298977,0.0,1.0
2024-10-02,76.2787,76.3582,76.1801,76.28,17453,74.5175876545379,74.5952521692521,74.4212641180495,74.5188576403131,17865.475695105,0.0,1.0
2024-10-03,76.1,76.2231,75.8178,76.13,10486,74.3430134560543,74.4632713398446,74.067328851622,74.3723208200974,10733.8210129417,0.0,1.0
2024-10-04,76.6483,76.6483,76.2499,76.62,13748,74.8786543795491,74.8786543795491,74.4894525850565,74.8510077661351,14072.9135309863,0.0,1.0
2024-10-07,76.19,76.6,76.03,76.55,21274,74.4309355481837,74.8314695234397,74.2746296066204,74.7826239167012,21776.7793466833,0.0,1.0
2024-10-08,76.4198,76.45,76.095,76.31,14443,74.655429956754,74.6849327032241,74.3381288953805,74.5481650043562,14784.3388222312,0.0,1.0
2024-10-09,76.997,76.997,76.241,76.33,26485,75.2193036409437,75.2193036409437,74.480758067057,74.5677032470516,27110.9335807514,0.0,1.0
2024-10-10,76.83,76.93,76.5864,76.93,12151,75.056159314437,75.1538505279141,74.8181835184068,75.1538505279141,12438.1708113918,0.0,1.0
2024-10-11,77.5284,77.53,76.99,76.99,19581,75.7384347493609,75.7399978087765,75.2124652560003,75.2124652560003,20043.7678098808,0.0,1.0
2024-10-14,78.1229,78.1229,77.58,77.58,8684,76.3192090134821,76.3192090134821,75.788843415515,75.788843415515,8889.23342326772,0.0,1.0
2024-10-15,77.7001,78.29,77.7001,78.08,17658,75.906170562901,76.4824510312023,75.906170562901,76.2772994829004,18075.3205651844,0.0,1.0
2024-10-16,78.33,78.37,77.94,77.95,18161,76.5215275165931,76.5606040019839,76.1405317840325,76.1503009053802,18590.2082220135,0.0,1.0
2024-10-17,78.37,78.57,78.265,78.57,21901,76.5606040019839,76.7559864289381,76.458028227833,76.7559864289381,22418.5975590726,0.0,1.0
2024-10-18,78.4075,78.48,78.1799,78.3,11903,76.5972382070378,76.6680643368087,76.374893005164,76.49222015255,12184.3097002713,0.0,1.0
2024-10-21,77.79,78.325,77.6902,78.3,14337,75.9939949638169,76.5166429559193,75.8964991327668,76.49222015255,14675.8336698974,0.0,1.0
2024-10-22,77.8964,77.91,77.4301,77.5082,16771,76.0979384149565,76.1112244199894,75.6424042865129,75.7187011242385,17167.3576395236,0.0,1.0
2024-10-23,77.514,77.7504,77.1378,77.62,12375,75.7243672146202,75.95530924328,75.3568528695194,75.8279199009059,12667.4647182103,0.0,1.0
2024-10-24,77.51,77.61,77.23,77.61,11266,75.7204595660811,75.8181507795582,75.4469241683453,75.8181507795582,11532.2551527561,0.0,1.0
2024-10-25,77.03,77.8,76.93,77.8,18764,75.2515417413911,76.0037640851646,75.1538505279141,76.0037640851646,19207.4592301008,0.0,1.0
2024-10-28,77.2772,77.39,77.16,77.16,21023,75.5956101952574,75.7059556118877,75.4809605247869,75.4809605247869,21490.647028363,0.105,1.0
2024-10-29,76.98,77.26,76.98,77.08,48746,75.3048774131427,75.5787844757003,75.3048774131427,75.4027013640561,49830.3324951047,0.0,1.0
2024-10-30,77.0096,77.3699,76.98,76.98,10390,75.3338333026131,75.6862929977541,75.3048774131427,75.3048774131427,10621.120802202,0.0,1.0
2024-10-31,76.35,76.86,76.32,76.86,25403,74.6885865223882,75.1874886720466,74.6592393371142,75.1874886720466,25968.0781268852,0.0,1.0
2024-11-01,76.2305,76.75,76.2305,76.63,8282,74.5716869010467,75.0798823260419,74.5716869010467,74.9624935849458,8466.22930547034,0.0,1.0
2024-11-04,76.07,76.42,75.99,76.29,45836,74.4146794598307,74.7570632880276,74.3364202991,74.6298921518402,46855.6008748537,0.0,1.0
2024-11-05,76.99,77.0,76.2292,76.23,27564,75.3146598082341,75.3244422033254,74.5704151896849,74.5711977812922,28177.148584398,0.0,1.0
2024-11-06,78.9163,79.06,78.59,78.77,20346,77.1990425746791,77.3396155921417,76.8798430228486,77.0559261344928,20798.5874727239,0.0,1.0
2024-11-07,78.99,79.1279,78.84,79.05,19033,77.2711388265023,77.4060380548119,77.1244029001322,77.3298331970503,19456.3803877103,0.0,1.0
2024-11-08,79.36,79.575,79.06,79.06,17942,77.6330874448819,77.8434089393457,77.3396155921417,77.3396155921417,18341.111591252,0.0,1.0
2024-11-11,79.4395,79.6915,79.4395,79.5,19505,77.710857485858,77.9573738421598,77.710857485858,77.7700409761607,19938.8798120259,0.0,1.0
2024-11-12,79.0015,79.55,78.8938,79.55,19403,77.2823885808573,77.8189529516174,77.1770321857236,77.8189529516174,19834.6108686357,0.0,1.0
2024-11-13,79.09,79.246,78.9501,79.16,18357,77.3689627774157,77.5215681408406,77.2321070700878,77.4374395430551,18765.3430766142,0.0,1.0
2024-11-14,78.65,79.15,78.62,79.15,18084,76.9385373933967,77.4276571479637,76.9091902081227,77.4276571479637,18486.2703163639,0.0,1.0
2024-11-15,78.2053,78.51,77.9722,78.45,44085,76.5035142836847,76.8015838621179,76.2754866541056,76.7428894915699,45065.6506799879,0.0,1.0
2024-11-18,78.49,78.5719,78.16,78.16,20259,76.7820190719352,76.8621368877333,76.459200033921,76.459200033921,20709.6521974793,0.0,1.0
2024-11-19,78.3195,78.46,77.8001,78.04,17867,76.6152292356279,76.7526718866612,76.1071316345836,76.3418112928249,18264.4432505238,0.0,1.0
2024-11-20,78.4015,78.4282,78.0081,78.38,29404,76.6954448753769,76.7215638702707,76.3106054524835,76.6744127259305,30058.0785435945,0.0,1.0
2024-11-21,79.33,79.43,78.53,78.73,20023,77.6037402596079,77.7015642105213,76.8211486523006,77.0167965541274,20468.4024853215,0.0,1.0
2024-11-22,79.89,79.89,79.41,79.41,16560,78.151554384723,78.151554384723,77.6819994203386,77.6819994203386,16928.3696327685,0.0,1.0
2024-11-25,80.15,80.47,80.0,80.15,28218,78.5428501883766,78.8564336201954,78.3958579547115,78.5428501883766,28795.3988755898,0.14,1.0
2024-11-26,80.23,80.37,79.91,80.17,88970,78.6212460463313,78.758438797752,78.3076626145125,78.5624491528653,90790.5109490831,0.0,1.0
2024-11-27,80.1714,80.5687,80.1053,80.41,16799,78.5638210803795,78.9531545099471,78.4990465027444,78.7976367267294,17142.7424236669,0.0,1.0
2024-11-29,80.53,80.66,80.35,80.35,9365,78.9152305136615,79.0426237828379,78.7388398332634,78.7388398332634,9556.62734672545,0.0,1.0
2024-12-02,80.2044,80.44,79.982,80.44,14588,78.5961593717858,78.8270351734624,78.3782188866717,78.8270351734624,14886.5007724539,0.0,1.0
2024-12-03,79.96,80.3,79.92,80.3,12376,78.3566600257341,78.6898424220417,78.3174620967568,78.6898424220417,12629.2386591644,0.0,1.0
2024-12-04,79.87,80.0699,79.544,80.0,18020,78.2684646855351,78.4643563355994,77.9490015643697,78.3958579547115,18388.7266191129,0.0,1.0
2024-12-05,79.83,80.0107,79.78,79.87,20878,78.2292667565577,78.406343400713,78.1802693453361,78.2684646855351,21305.2072338424,0.0,1.0
2024-12-06,79.71,79.875,79.5936,79.875,13396,78.1116729696257,78.2733644266573,77.9976069963016,78.2733644266573,13670.1099772273,0.0,1.0
2024-12-09,79.08,79.72,79.0771,79.72,14177,77.4943055882323,78.12147245187,77.4914637383815,78.12147245187,14467.0908589991,0.0,1.0
2024-12-10,78.85,79.16,78.71,79.16,39027,77.2689174966125,77.572701446187,77.1317247451918,77.572701446187,39825.573460828,0.0,1.0
2024-12-11,78.93,79.1,78.865,79.09,20934,77.3473133545672,77.513904552721,77.283616719979,77.5041050704767,21362.3531101282,0.0,1.0
2024-12-12,78.56,78.9772,78.56,78.88,377247,76.9847325115267,77.3935669107605,76.9847325115267,77.2983159433455,384966.256985599,0.0,1.0
2024-12-13,78.27,78.5729,78.27,78.5729,20596,76.7005475264409,76.9973738436219,76.7005475264409,76.9973738436219,21017.4369282603,0.0,1.0
2024-12-16,77.89,78.415,77.85,78.38,18134,76.328167201156,76.8426400189838,76.2889692721786,76.8083418311286,18505.0592958376,0.0,1.0
2024-12-17,77.63,77.8193,77.4581,77.54,31329,76.0733806628032,76.2588848616885,75.904927563023,75.9851853226041,31970.056395682,0.0,1.0
2024-12-18,75.71,77.82,75.71,77.63,18075,74.1918800718901,76.2595708254456,74.1918800718901,76.0733806628032,18444.8520333222,0.0,1.0
2024-12-19,75.44,76.32,75.44,76.08,23989,73.9272940512929,74.7896484887948,73.9272940512929,74.5544609149306,24479.8647539345,0.0,1.0
2024-12-20,76.29,76.7455,75.25,75.25,17930,74.7602500420618,75.2066164582914,73.7411038886505,73.7411038886505,18296.885032225,0.0,1.0
2024-12-23,76.26,76.59,75.875,76.13,112902,74.7308515953287,75.0542345093919,74.3535715289217,74.6034583261523,115212.209364655,0.0,1.0
2024-12-24,77.145,77.145,76.515,76.6,17332,75.5981057739527,75.5981057739527,74.9807383925594,75.0640339916363,17686.6487104587,0.0,1.0
2024-12-26,76.97,77.08,76.725,76.725,127471,75.6062393442156,75.714290355361,75.3655802739371,75.3655802739371,129770.280271858,0.1833,1.0
2024-12-27,76.43,76.86,76.141,76.73,125750,75.0758071076834,75.4981883330701,74.7919276329468,75.3704916835346,128018.237435857,0.0,1.0
2024-12-30,75.9405,76.167,75.5601,76.01,19605,74.5949801080863,74.8174669628539,74.221320065907,74.6632487014918,19958.6285879123,0.0,1.0
2024-12-31,75.8622,76.19,75.6353,76.095,14158,74.5266624005848,74.8486915525855,74.3037569259388,74.7553640070088,14411.7151231983,0.00875,1.0
2025-01-02,75.75,76.47,75.4504,76.28,96292,74.4164376572825,75.1237622132329,74.1221120503898,74.9371071220794,98017.5782344264,0.0,1.0
2025-01-03,76.3495,76.47,75.78,76.12,24753,75.0053835896329,75.1237622132329,74.4459095137805,74.7799238874237,25196.5803393507,0.0,1.0
2025-01-06,76.1243,76.9782,76.04,76.72,21798,74.7841481868551,75.6230154623079,74.7013322700959,75.3693610173824,22188.6259539113,0.0,1.0
2025-01-07,75.91,76.579,75.78,76.2429,22971,74.5736208919382,75.2308432918421,74.4459095137805,74.9006602595436,23382.6464256948,0.0,1.0
2025-01-08,76.0531,76.0531,75.4786,75.6719,11196,74.7142016474333,74.7142016474333,74.1498155954979,74.3397125908662,11396.6352958983,0.0,1.0
2025-01-10,74.8966,75.61,74.81,75.61,33491,73.578061579438,74.2789023269588,73.4929861536806,74.2789023269588,34091.1676219122,0.0,1.0
2025-01-13,75.405,75.47,74.65,74.65,21486,74.0775113075563,74.1413669966351,73.335802919025,73.335802919025,21871.0348309816,0.0,1.0
2025-01-14,75.85,75.9,75.3351,75.68,12069,74.5146771789423,74.5637969397722,74.0088418819161,74.3476699921207,12285.2796879418,0.0,1.0
2025-01-15,76.89,76.98,76.5864,76.93,24325,75.536368204204,75.6247837736978,75.2381130164449,75.5756640128679,24760.9104655882,0.0,1.0
2025-01-16,77.1832,77.2021,76.7331,76.85,17186,75.8244064817105,75.8429737513042,75.3822303947198,75.4970723955401,17493.9776880411,0.0,1.0
2025-01-17,77.65,77.85,77.48,77.64,49282,76.2829885688183,76.4794676121379,76.1159813819967,76.2731646166524,50165.1465391621,0.0,1.0
2025-01-21,78.2976,78.38,77.9,77.9,25238,76.919187711087,77.0001370769347,76.5285873729678,76.5285873729678,25690.2716682638,0.0,1.0
2025-01-22,78.0,78.38,78.0,78.38,20941,76.6268268946276,77.0001370769347,76.6268268946276,77.0001370769347,21316.2682861206,0.0,1.0
2025-01-23,78.44,78.46,78.06,78.06,22773,77.0590807899306,77.0787286942625,76.6857706076234,76.6857706076234,23181.0982130664,0.0,1.0
2025-01-24,78.3923,78.6525,78.3488,78.39,51084,77.0122205380989,77.2678397734576,76.9694863461769,77.0099610291007,51999.4388581339,0.0,1.0
2025-01-27,78.6747,78.776,77.88,77.88,31028,77.2896489472661,77.3891655827074,76.5089394686358,76.5089394686358,31584.0300072465,0.0,1.0
2025-01-28,78.4,78.7985,78.36,78.62,43744,77.0787286942625,77.4705127935567,77.0394028122757,77.2950210451903,44493.8526892866,0.06,1.0
2025-01-29,78.22,78.87,78.1713,78.5,124899,76.9017622253216,77.5408078076082,76.8538829640026,77.1770433992297,127039.998789301,0.0,1.0
2025-01-30,78.8,79.0098,78.58,78.58,20837,77.4719875141312,77.6782517651523,77.2556951632034,77.2556951632034,21194.1845392891,0.0,1.0
2025-01-31,78.345,79.1183,78.28,79.0,15309,77.0246556065306,77.7849232200417,76.9607510483019,77.6686169240656,15571.424442673,0.0,1.0
2025-02-03,78.07,78.3372,77.2312,77.39,28678,76.7542901678709,77.0169870595431,75.9296264226062,76.0857501740941,29169.5937139575,0.0,1.0
2025-02-04,78.2395,78.3546,77.84,77.89,15714,76.9209335927902,77.0340938182074,76.5281663464464,76.57732369893,15983.3668882464,0.0,1.0
2025-02-05,78.64,78.68,78.2358,78.3,24263,77.3146839861837,77.3540098681706,76.9172959487064,76.9804139892954,24678.9124862875,0.0,1.0
2025-02-06,78.82,79.06,78.5388,79.06,15907,77.4916504551246,77.7276057470459,77.215189504757,77.7276057470459,16179.6752635443,0.0,1.0
2025-02-07,78.36,79.06,78.35,79.06,23443,77.0394028122757,77.7276057470459,77.0295713417789,77.7276057470459,23844.8561767315,0.0,1.0
2025-02-10,78.65,78.82,78.4,78.82,16392,77.3245154566805,77.4916504551246,77.0787286942625,77.4916504551246,16672.9890563914,0.0,1.0
2025-02-11,79.105,79.1599,78.5351,78.57,12121,77.7718473642811,77.8258221373081,77.2115518606732,77.2458636927067,12328.7762538141,0.0,1.0
2025-02-12,78.7,78.8737,78.45,78.45,13620,77.373672809164,77.544445451692,77.1278860467461,77.1278860467461,13853.471873356,0.0,1.0
2025-02-13,79.41,79.41,78.8338,78.94,18676,78.071707214431,78.071707214431,77.5052178844101,77.6096281010852,18996.1410210569,0.0,1.0
2025-02-14,79.24,79.66,79.23,79.46,17077,77.9045722159868,78.3174939768489,77.8947407454901,78.1208645669145,17369.7312174229,0.0,1.0
2025-02-18,79.7,79.7,79.245,79.26,23879,78.3568198588358,78.3568198588358,77.9094879512351,77.9242351569802,24288.3300193735,0.0,1.0
2025-02-19,79.99,80.0,79.49,79.49,28888,78.6419325032406,78.6517639737373,78.1503589784047,78.1503589784047,29383.1935005511,0.0,1.0
2025-02-20,79.84,79.87,79.33,79.73,19592,78.4944604457898,78.52395485728,77.9930554504572,78.3863142703259,19927.8429473414,0.0,1.0
2025-02-21,79.2,79.83,79.1,79.83,27033,77.8652463339999,78.4846289752931,77.7669316290327,78.4846289752931,27496.3953856411,0.0,1.0
2025-02-24,79.23,79.56,79.1468,79.34,19711,77.8947407454901,78.2191792718817,77.8129429109574,78.0028869209539,20048.8828264111,0.0,1.0
2025-02-25,79.19,79.363,78.925,79.19,22716,77.9438980979736,78.114175839746,77.683068031097,77.9438980979736,23079.1644233504,0.09,1.0
2025-02-26,78.76,79.5,78.71,79.27,58819,77.5206644045511,78.2490200629992,77.4714511843857,78.0226392502383,59759.3490146613,0.0,1.0
2025-02-27,78.4,79.21,78.4,78.93,18258,77.1663292193602,77.9635833860398,77.1663292193602,77.6879893531135,18549.8936450753,0.0,1.0
2025-02-28,79.5,79.66,78.31845,78.63,33482,78.2490200629992,78.4065023675285,77.0860624572704,77.3927100321211,34017.2822337831,0.0,1.0
2025-03-03,78.86,79.909,78.523849,79.6,27026,77.619090844882,78.6515842039522,77.2882293814455,78.34744650333,27458.0691013148,0.0,1.0
2025-03-04,77.45,78.48,77.45,78.48,28438,76.2312780362174,77.2450703716248,76.2312780362174,77.2450703716248,28892.6429772512,0.0,1.0
2025-03-05,77.94,78.1491,76.945,77.33,58793,76.7135675938384,76.9193772805702,75.7342245125468,76.1131663078204,59732.9333483905,0.0,1.0
2025-03-06,77.36,77.515,76.86,77.27,150696,76.1426942399197,76.2952552224325,75.6505620382656,76.054110443622,153105.201705459,0.0,1.0
2025-03-07,77.9399,77.9853,76.9701,77.36,17332,76.7134691673981,76.7581547713083,75.7589295490698,76.1426942399197,17609.0895309697,0.0,1.0
2025-03-10,76.86,77.73,76.47,77.16,22802,75.6505620382656,76.5068720691437,75.2666989209754,75.9458413592581,23166.5393194768,0.0,1.0
2025-03-11,75.94,76.72,75.4184,76.72,68556,74.7450387872221,75.5127650218025,74.2316464744566,75.5127650218025,69652.0160330696,0.0,1.0
2025-03-12,75.54,76.01,75.125,76.01,12648,74.3513330258988,74.8139372954537,73.9428632985259,74.8139372954537,12850.2056535717,0.0,1.0
2025-03-13,74.87,75.58,74.6451,75.54,11462,73.6918758756824,74.3907036020312,73.4705148113784,74.3513330258988,11645.2448767583,0.0,1.0
2025-03-14,76.04,76.04,75.02,75.15,24073,74.8434652275529,74.8434652275529,73.8395155361786,73.9674699086087,24457.8590052524,0.0,1.0
2025-03-17,76.8856,77.0299,75.93,75.93,49780,75.6757592069903,75.8177885603877,74.735196143189,74.735196143189,50575.8410369071,0.0,1.0
2025-03-18,76.35,76.72,76.17,76.72,32449,75.1485871925784,75.5127650218025,74.971419599983,75.5127650218025,32967.7674931016,0.0,1.0
2025-03-19,76.965,77.27,76.4642,76.52,23524,75.753909800613,76.054110443622,75.2609901874362,75.3159121411408,23900.0820520732,0.0,1.0
2025-03-20,76.8863,77.1976,76.59,76.59,14406,75.6764481920726,75.9828497008224,75.3848106493724,75.3848106493724,14636.3110883424,0.0,1.0
2025-03-21,76.49,76.56,76.1073,76.4,21538,75.2863842090416,75.3552827172732,74.9097062218956,75.1978004127439,21882.331543851,0.0,1.0
2025-03-24,77.5276,77.57,77.09,77.09,21665,76.3076569539142,76.3493897646144,75.8769428510265,75.8769428510265,22011.3619137122,0.0,1.0
2025-03-25,77.295,77.615,77.24,77.57,12049,76.0787170537047,76.3936816627633,76.0245825115227,76.3493897646144,12241.6293421795,0.0,1.0
2025-03-26,77.1558,77.58,76.97,77.24,12649,76.1336390074093,76.5522192005631,75.9503004881071,76.2167235247679,12818.8239380627,0.195,1.0
2025-03-27,76.99,77.52,76.92,77.02,84023,75.9700355278597,76.4930140813052,75.9009628887254,75.9996380874887,85151.0825952914,0.0,1.0
2025-03-28,76.2723,77.1277,76.0913,76.99,24680,75.2618436263356,76.1059112765568,75.083241516574,75.9700355278597,25011.3506831676,0.0,1.0
2025-03-31,76.95,77.2,75.76,75.76,23566,75.9305654483544,76.1772534452626,74.7563305830712,74.7563305830712,23882.3942544379,0.0,1.0
2025-04-01,76.83,77.14,76.295,76.74,23638,75.8121552098385,76.1180483260047,75.2842428964548,75.7233475309515,23955.3609176951,0.0,1.0
2025-04-02,77.3,77.3,76.41,76.49,16960,76.2759286440259,76.2759286440259,75.3977193750326,75.4766595340433,17187.7029005884,0.0,1.0
2025-04-03,74.34,75.55,74.29,75.41,31470,73.3551427606324,74.5491126656683,73.3058051612508,74.4109673873997,31892.5123986744,0.0,1.0
2025-04-04,70.19,72.76,70.115,72.76,40438,69.2601220119558,71.7960746201724,69.1861156128833,71.7960746201724,40980.9156777119,0.0,1.0
2025-04-07,69.54,71.45,67.1786,68.12,67851,68.6187332199944,70.5034295163733,66.2886170763979,67.2175453975556,68761.9592870179,0.0,1.0
2025-04-08,68.45,71.5199,67.64,71.36,45961,67.5431735534744,70.5724034803088,66.7439044434918,70.4146218374863,46578.0668050675,0.0,1.0
2025-04-09,72.95,73.32,67.09,67.73,83047,71.9835574978227,72.3486557332468,66.2011908502937,66.8327121223787,84161.9789378046,0.0,1.0
2025-04-10,71.13,71.96,69.6155,71.96,50997,70.1876688803307,71.006673030066,68.6932329950606,71.006673030066,51681.6795295582,0.0,1.0
2025-04-11,72.05,72.32,70.6405,70.9,15065,71.095480708953,71.3619037456139,69.7046537823844,69.9607159231751,15267.2608606937,0.0,1.0
2025-04-14,72.96,73.3752,72.555,72.98,57560,71.993425017699,72.4031244429642,71.5937904627077,72.0131600574516,58332.7935706291,0.0,1.0
2025-04-15,72.93,73.54,72.8706,73.18,23571,71.96382245807,72.5657411705261,71.9052093900046,72.2105104549782,23887.4613838308,0.0,1.0
2025-04-16,71.875,72.88,71.51,72.64,22452,70.9227991111173,71.9144848586883,70.5626346356312,71.6776643816564,22753.4378257082,0.0,1.0
2025-04-17,72.45,73.0267,72.0,72.0,27340,71.4901815040062,72.0592413752741,71.0461431095714,71.0461431095714,27707.0635201702,0.0,1.0
2025-04-21,71.14,72.01,70.37,71.95,429810,70.197536400207,71.0560106294477,69.4377373697297,70.9968055101897,435580.576869217,0.0,1.0
2025-04-22,72.63,72.72,71.6,71.6,34610,71.6677968617801,71.7566045406671,70.6514423145182,70.6514423145182,35074.6696573918,0.0,1.0
2025-04-23,73.11,74.32,72.86,73.64,23394,72.1414378158439,73.3354077208798,71.8947498189357,72.6644163692894,23708.0850033235,0.0,1.0
2025-04-24,73.96,74.07,72.827,72.91,34738,72.9801770053319,73.0887197239715,71.8621870033438,71.9440874183173,35204.3881698491,0.0,1.0
2025-04-25,73.67,73.78,73.15,73.64,18082,72.832164207187,72.9409131967729,72.3180780745993,72.8025053918454,18290.0090159417,0.14,1.0
2025-04-28,73.95,74.09,73.465,73.87,72298,73.1089798170419,73.2473876219694,72.6294956356861,73.0298896427977,73129.6909542394,0.0,1.0
2025-04-29,74.35,74.5,73.74,73.74,69903,73.5044306882632,73.6527247649712,72.9013681096507,72.9013681096507,70707.1397102852,0.0,1.0
2025-04-30,74.44,74.52,73.07,73.91,17715,73.593407134288,73.6724973085323,72.238987900355,73.0694347299198,17918.787176054,0.0,1.0
2025-05-01,74.5,75.0,74.29,74.58,23858,73.6527247649712,74.1470383539979,73.44511305758,73.7318149392155,24132.4541036577,0.0,1.0
2025-05-02,75.59,75.67,75.025,75.28,20628,74.7303283890493,74.8094185632936,74.1717540334492,74.4238539638528,20865.297311185,0.0,1.0
2025-05-05,75.14,75.5162,74.963566,75.11,14493,74.2854461589253,74.657367703309,74.1110187113927,74.2557873435837,14659.7224127886,0.0,1.0
2025-05-06,74.7938,75.1,74.56,74.74,18327,73.9431834298833,74.2459010718032,73.7120423956544,73.889995287704,18537.8274104172,0.0,1.0
2025-05-07,75.0,75.3284,74.75,74.89,14290,74.1470383539979,74.4717035192706,73.8998815594846,74.038289364412,14454.3871716518,0.0,1.0
2025-05-08,75.2623,75.8987,75.1917,75.32,17684,74.4063552628013,75.0355175989144,74.3365581840307,74.4633990509749,17887.4305628754,0.0,1.0
2025-05-09,75.1,75.539,75.06,75.42,432223,74.2459010718032,74.6799084029686,74.2063559846811,74.5622617687803,437195.142511746,0.0,1.0
2025-05-12,76.78,76.78,76.2743,76.68,23575,75.9067947309328,75.9067947309328,75.4068459669912,75.8079320131274,23846.1985704472,0.0,1.0
2025-05-13,76.62,76.87,76.5899,76.73,13561,75.7486143824442,75.9957711769576,75.7188567043848,75.8573633720301,13717.0010101309,0.0,1.0
2025-05-14,76.18,76.53,76.1456,76.53,23208,75.3136184241008,75.6596379364194,75.2796096491758,75.6596379364194,23474.9767305595,0.0,1.0
2025-05-15,77.1541,77.214,76.25,76.25,15664,76.2766401582425,76.3358589262079,75.3828223265645,75.3828223265645,15844.1931880163,0.0,1.0
2025-05-16,77.72,77.8,77.1883,77.22,16609,76.8361042783029,76.9151944525471,76.3104512077319,76.3417906892762,16800.0641381361,0.0,1.0
2025-05-19,77.94,77.94,77.22,77.22,88845,77.0536022574746,77.0536022574746,76.3417906892762,76.3417906892762,89867.0418660184,0.0,1.0
2025-05-20,77.75,77.91,77.4634,77.69,14070,76.8657630936445,77.023943442133,76.5824225444144,76.8064454629613,14231.8563684493,0.0,1.0
2025-05-21,76.36,77.33,76.36,77.28,10132,75.4915713161504,76.4505396788621,75.4915713161504,76.4011083199594,10248.554991125,0.0,1.0
2025-05-22,76.16,76.5,75.9801,76.19,15851,75.2938458805397,75.6299791210778,75.1159918512079,75.3235046958813,16033.3443707385,0.0,1.0
2025-05-23,76.08,76.215,75.4951,75.55,25253,75.2147557062954,75.3482203753326,74.6365076698521,74.6907833019272,25543.5016966916,0.0,1.0
2025-05-27,77.07,77.19,76.5029,76.61,12211,76.282473058593,76.4012468586064,75.7211678753631,75.8271734918751,12337.0642333152,0.09,1.0
2025-05-28,76.63,77.195,76.63,77.14,20957,75.8469691252106,76.4061957669403,75.8469691252106,76.3517577752675,21173.3564112347,0.0,1.0
2025-05-29,76.98,76.99,76.5463,76.94,19388,76.193392708583,76.2032905252508,75.7641243997013,76.1538014419119,19588.1583290079,0.0,1.0
2025-05-30,77.15,77.29,76.6163,76.78,18236,76.3616555919353,76.5002250252842,75.8334091163758,75.9954363752274,18424.2652820192,0.0,1.0
2025-06-02,77.31,77.31,76.55,76.92,9515,76.5200206586198,76.5200206586198,75.7677865918684,76.1340058085763,9613.23119973748,0.0,1.0
2025-06-03,77.6101,77.7,76.9802,77.15,11724,76.8170541368199,76.9060355086633,76.1935906649163,76.3616555919353,11845.0365302914,0.0,1.0
2025-06-04,77.33,77.7399,77.33,77.7,13076,76.5398162919553,76.9455277971677,76.5398162919553,76.9060355086633,13210.9943423823,0.0,1.0
2025-06-05,77.18,77.47,76.94,77.46,17359,76.3913490419386,76.6783857253043,76.1538014419119,76.6684879086365,17538.211287046,0.0,1.0
2025-06-06,77.97,78.0691,77.73,77.73,13542,77.1732765586934,77.2713639218711,76.9357289586666,76.9357289586666,13681.8052450704,0.0,1.0
2025-06-09,77.93,78.175,77.7513,78.0,49057,77.1336852920223,77.3761818003829,76.956811308169,77.2029700086967,49563.4559080947,0.0,1.0
2025-06-10,78.23,78.4041,78.0,78.0,13788,77.4306197920557,77.6029407802418,77.2029700086967,77.2029700086967,13930.3449061461,0.0,1.0
2025-06-11,78.0929,78.4197,77.9043,78.31,12080,77.2949207255404,77.6183813742435,77.1082479031861,77.509802325398,12204.7118121733,0.0,1.0
2025-06-12,78.43,78.47,77.7918,78.02,10657,77.6285761254113,77.6681673920825,76.9968974656735,77.2227656420323,10767.0210084711,0.0,1.0
2025-06-13,77.6607,78.314,77.63,78.09,14146,76.8671370891589,77.5137614520651,76.8367507919888,77.2920503587068,14292.0408356791,0.0,1.0
2025-06-16,78.06,78.41,77.9415,78.06,51303,77.2623569087034,77.6087804920758,77.1450677811902,77.2623569087034,51832.6432201925,0.0,1.0
2025-06-17,77.57,77.97,77.53,77.83,19713,76.7773638919821,77.1732765586934,76.737772625311,77.0347071253444,19916.513572299,0.0,1.0
2025-06-18,77.6,77.9541,77.57,77.68,6753,76.8070573419855,77.1575390301916,76.7773638919821,76.8862398753277,6822.716793676,0.0,1.0
2025-06-20,77.65,78.02,77.57,77.9,22966,76.8565464253244,77.2227656420323,76.7773638919821,77.1039918420189,23203.0969766864,0.0,1.0
2025-06-23,78.3,78.3,77.51,77.75,15656,77.4999045087302,77.4999045087302,76.7179769919754,76.9555245920022,15817.6298122007,0.0,1.0
2025-06-24,78.83,78.93,78.48,78.48,11442,78.0244887921226,78.1234669588004,77.6780652087502,77.6780652087502,11560.1252114972,0.0,1.0
2025-06-25,78.17,78.5,78.16,78.5,19453,77.5840359504063,77.9115622631047,77.5741109106276,77.9115622631047,19599.9214448193,0.215,1.0
2025-06-26,78.7,78.87,78.337,78.45,100648,78.1100630586795,78.2787887349181,77.7497841147113,77.861937064211,101408.157794591,0.0,1.0
2025-06-27,79.01,79.4287,78.79,78.97,68177,78.4177392918205,78.8333007073563,78.1993884166882,78.3780391327055,68691.9161231401,0.0,1.0
2025-06-30,79.52,79.52,79.16,79.21,12637,78.9239163205362,78.9239163205362,78.5666148885015,78.6162400873952,12732.4426719879,0.0,1.0
2025-07-01,80.21,80.36,79.4,79.4,23673,79.6087440652692,79.7576196619503,78.8048158431913,78.8048158431913,23851.7935723645,0.0,1.0
2025-07-02,80.49,80.49,80.09,80.15,19970,79.8866451790739,79.8866451790739,79.4896435879243,79.5491938265967,20120.8261580754,0.0,1.0
2025-07-03,80.9343,81.0248,80.55,80.55,8736,80.3276146964433,80.4174363064409,79.9461954177463,79.9461954177463,8801.97983560074,0.0,1.0
2025-07-07,80.32,80.84,80.0613,80.69,17371,79.7179195028353,80.2340215713298,79.4611587237593,80.0851459746487,17502.1968548787,0.0,1.0
2025-07-08,80.2869,80.49,80.17,80.25,12249,79.6850676211677,79.8866451790739,79.5690439061542,79.6484442243841,12341.5122488866,0.0,1.0
2025-07-09,80.43,80.61,80.175,80.61,58384,79.8270949404015,80.0057456564188,79.5740064260436,80.0057456564188,58824.9531503793,0.0,1.0
2025-07-10,81.02,81.17,80.49,80.49,22312,80.4126722873471,80.5615478840282,79.8866451790739,79.8866451790739,22480.5144335993,0.0,1.0
2025-07-11,80.48,80.68,80.3252,80.64,17811,79.8767201392951,80.0752209348699,79.7230805235203,80.035520775755,17945.5200150967,0.0,1.0
2025-07-14,80.73,80.73,80.3399,80.47,42848,80.1248461337636,80.1248461337636,79.737670331995,79.8667950995164,43171.615384137,0.0,1.0
2025-07-15,79.86,80.7,79.86,80.7,14438,79.2613676730133,80.0950710144274,79.2613676730133,80.0950710144274,14547.0449709711,0.0,1.0
2025-07-16,80.28,80.28,79.6996,80.09,12271,79.6782193437204,79.6782193437204,79.1021700349623,79.4896435879243,12363.6784068975,0.0,1.0
2025-07-17,80.79,80.84,80.25,80.25,16338,80.1843963724361,80.2340215713298,79.6484442243841,79.6484442243841,16461.3949810033,0.0,1.0
2025-07-18,80.69,81.02,80.5451,81.02,15059,80.0851459746487,80.4126722873471,79.9413321482547,80.4126722873471,15172.7351584606,0.0,1.0
2025-07-21,80.55,81.1095,80.54,80.74,45780,79.9461954177463,80.5015013933668,79.9362703779676,80.1347711735424,46125.7597154078,0.0,1.0
2025-07-22,80.92,81.07,80.63,80.63,27394,80.3134218895597,80.4622974862408,80.0255957359762,80.0255957359762,27600.8969341171,0.0,1.0
2025-07-23,81.48,81.6128,81.14,81.24,39748,80.8692241171691,81.0010286454307,80.531772764692,80.6310231624793,40048.2022098739,0.0,1.0
2025-07-24,81.49,81.7582,81.445,81.51,20082,80.8791491569478,81.1453387238136,80.8344864779435,80.8989992365053,20233.6720534036,0.0,1.0
2025-07-25,81.74,81.74,81.33,81.51,13552,81.1272751514163,81.1272751514163,80.720348520488,80.8989992365053,13654.353334714,0.0,1.0
2025-07-28,81.13,81.52,81.09,81.52,24013,80.6210981227006,81.0086517806305,80.5813490295796,81.0086517806305,24164.5764615485,0.1,1.0
2025-07-29,81.23,81.47,81.2,81.3,59722,80.7204708555031,80.9589654142292,80.6906590356624,80.7900317684649,60098.9811950443,0.0,1.0
2025-07-30,80.9385,81.4675,80.59,81.36,60174,80.4307993393837,80.9564810959092,80.0844853655669,80.8496554081464,60553.8343396168,0.0,1.0
2025-07-31,80.4,81.21,80.355,81.0,21341,79.8956771732421,80.7005963089426,79.8509594434809,80.4919135700573,21475.7100847835,0.0,1.0
2025-08-01,79.83,80.15,79.51,80.15,36443,79.3292525962676,79.6472453412357,79.0112598512995,79.6472453412357,36673.0379372927,0.0,1.0
2025-08-04,80.69,80.7662,80.01,80.01,9825,80.1838580983694,80.259580120765,79.5081235153122,79.5081235153122,9887.01802085178,0.0,1.0
2025-08-05,80.66,80.8399,80.378,80.79,14744,80.1540462785287,80.3328178248404,79.8738151720255,80.283230831172,14837.0680610116,0.0,1.0
2025-08-06,80.79,81.03,80.5338,80.69,13014,80.283230831172,80.5217253898981,80.0286378897319,80.1838580983694,13096.1478395282,0.0,1.0
2025-08-07,80.64,81.14,80.52,81.14,15137,80.1341717319682,80.6310353959809,80.0149244526051,80.6310353959809,15232.5487818456,0.0,1.0
2025-08-08,81.3,81.3382,81.0848,81.135,16810,80.7900317684649,80.8279921523955,80.5761816474739,80.6260667593407,16916.109204124,0.0,1.0
2025-08-11,81.02,81.3506,80.9655,81.3,8877,80.5117881166178,80.840314371263,80.4576299772404,80.7900317684649,8933.03399196959,0.0,1.0
2025-08-12,81.8298,81.89,81.28,81.28,13205,81.3165085068528,81.3763308919999,80.7701572219044,80.7701572219044,13288.3534824781,0.0,1.0
2025-08-13,82.3308,82.3602,80.79,82.0,13768,81.8143658981935,81.8435814816375,80.283230831172,81.4856408980827,13854.9072886603,0.0,1.0
2025-08-14,82.13,82.215,81.88,81.9441,9964,81.614825450726,81.6992922736082,81.3663936187196,81.4300915404461,10026.8954259305,0.0,1.0
2025-08-15,81.91,82.34,81.91,82.34,14252,81.3962054385604,81.8235081896113,81.3962054385604,81.8235081896113,14341.9624257689,0.0,1.0
2025-08-18,81.92,82.0,81.7801,81.91,22197,81.4061427118407,81.4856408980827,81.2671202586499,81.3962054385604,22337.1133851244,0.0,1.0
2025-08-19,82.06,82.345591,81.8575,81.92,24757,81.5452645377642,81.8290641191023,81.3440347538391,81.4061427118407,24913.272788013,0.0,1.0
2025-08-20,82.2722,82.405,82.07,82.21,21355,81.7561334767712,81.888100465933,81.5552018110445,81.694323636968,21489.798456518,0.0,1.0
2025-08-21,82.0503,82.245,81.9634,81.9634,63771,81.5356253826824,81.7291040934489,81.449270477877,81.449270477877,64173.5395631286,0.0,1.0
2025-08-22,83.0188,83.2999,82.37,82.37,25401,82.498050299875,82.7773870517829,81.8533200094521,81.8533200094521,25561.3378878021,0.0,1.0
2025-08-25,82.61,82.96,82.59,82.96,25219,82.0918145681782,82.4396191329871,82.0719400216177,82.4396191329871,25378.189055253,0.0,1.0
2025-08-26,82.6782,82.6782,82.28,82.4,35861,82.2738654146724,82.2738654146724,81.8776127965927,81.9970259411672,36037.238742295,0.115,1.0
2025-08-27,82.86,83.0,82.59,82.59,62638,82.4547763287028,82.5940916640398,82.1860967534102,82.1860967534102,62945.8342026122,0.0,1.0
2025-08-28,82.95,83.02,82.5844,83.02,15256,82.5443361871337,82.6139938548022,82.1805241399967,82.6139938548022,15330.9755515031,0.0,1.0
2025-08-29,82.8564,82.95,82.7072,82.8,9040,82.4511939343656,82.5443361871337,82.302723591278,82.3950697564156,9084.42704415233,0.0,1.0
2025-09-02,82.41,82.4899,82.0192,82.37,22937,82.0069770365484,82.0864862886443,81.6180882290507,81.9671726550236,23049.7237955445,0.0,1.0
2025-09-03,82.3634,82.54125,82.03,82.5,17398,81.960604932072,82.1375851634268,81.6288354120624,82.0965368949793,17483.5024020091,0.0,1.0
2025-09-04,82.9,82.9799,82.46,82.46,16099,82.4945807102277,82.5740899623235,82.0567325134544,82.0567325134544,16178.1184716602,0.0,1.0
2025-09-05,82.46,82.98,82.1875,82.98,17918,82.0567325134544,82.5741894732773,81.7855651643165,82.5741894732773,18006.0579399471,0.0,1.0
2025-09-08,82.35,82.5,82.1338,82.5,20231,81.9472704642611,82.0965368949793,81.7321277821194,82.0965368949793,20330.425169275,0.0,1.0
2025-09-09,82.65,82.67,82.3,82.3,98280,82.2458033256974,82.2657055164598,81.8975149873551,81.8975149873551,98762.9966702757,0.0,1.0
2025-09-10,82.89,83.0,82.59,82.79,25600,82.4846296148465,82.5940916640398,82.1860967534102,82.3851186610344,25725.8110984845,0.0,1.0
2025-09-11,83.77,83.77,82.88,82.88,9259,83.3603260083929,83.3603260083929,82.4746785194652,82.4746785194652,9304.5033187839,0.0,1.0
2025-09-12,83.48,83.66,83.399,83.63,20184,83.0717442423378,83.2508639591996,82.99114036975,83.221010673056,20283.1941879614,0.0,1.0
2025-09-15,83.25,83.6,83.25,83.52,21942,82.84286904857,83.1911573869123,82.84286904857,83.1115486238627,22049.8338719901,0.0,1.0
2025-09-16,83.19,83.36,83.0585,83.36,57700,82.7831624762827,82.9523310977633,82.6523055720198,82.9523310977633,57983.5664211936,0.0,1.0
2025-09-17,83.5,83.9,83.24,83.24,17205,83.0916464331003,83.4896902483486,82.8329179531888,82.8329179531888,17289.5539042744,0.0,1.0
2025-09-18,83.73,83.8441,83.52,83.53,12830,83.3205216268681,83.4340636251677,83.1115486238627,83.1214997192439,12893.0529841233,0.0,1.0
2025-09-19,83.8091,83.887,83.5219,83.83,11586,83.3992347913334,83.4767538243531,83.1134393319851,83.4200325806802,11642.9393510563,0.0,1.0
2025-09-22,83.77,83.94,83.4171,83.51,17972,83.3603260083929,83.5294946298735,83.00915185239,83.1015975284815,18060.3233227329,0.0,1.0
2025-09-23,83.93,84.3,83.7605,83.81,24161,83.5195435344923,83.887734063597,83.3508724677807,83.4001303899177,24279.7391386908,0.0,1.0
2025-09-24,83.759,84.07,83.6947,83.95,20472,83.3493798034736,83.6588588698292,83.2853942601724,83.5394457252547,20572.6095628193,0.0,1.0
2025-09-25,83.14,83.49,83.04,83.4,118884,82.9374044546915,83.2865515747197,82.8376481346834,83.1967708867124,119174.40417851,0.205,1.0
2025-09-26,83.72,83.93,83.45,83.45,114455,83.5159911107382,83.7254793827551,83.2466490467164,83.2466490467164,114734.585228049,0.0,1.0
2025-09-29,83.73,84.06,83.5446,84.06,22249,83.525966742739,83.8551625987655,83.341018525444,83.8551625987655,22303.3487985572,0.0,1.0
2025-09-30,84.0,84.0795,83.5011,83.67,340869,83.7953088067607,83.8746150811671,83.2976245262405,83.4661129507341,341701.658574112,0.0,1.0
2025-10-01,84.15,84.2089,83.8451,83.88,34026,83.9449432867728,84.0036997592575,83.6407862670682,83.675601222751,34109.1170937889,0.0,1.0
2025-10-02,83.845,84.1165,83.64,83.9506,19483,83.6406865107482,83.9115249195701,83.4361860547317,83.7460291846767,19530.5921453679,0.0,1.0
2025-10-03,84.22,84.54,84.01,84.01,33441,84.0147727107784,84.3339929348042,83.8052844387615,83.8052844387615,33522.6880836241,0.0,1.0
2025-10-06,84.2,84.29,83.9485,84.29,19170,83.9948214467768,84.084602134784,83.7439343019565,84.084602134784,19216.827563861,0.0,1.0
2025-10-07,83.94,84.2,83.885,84.15,13477,83.7354550147559,83.9948214467768,83.6805890387514,83.9449432867728,13509.9209743429,0.0,1.0
2025-10-08,83.89,84.1415,83.785,84.07,24079,83.6855768547518,83.9364639995721,83.5808327187434,83.8651382307663,24137.819035483,0.0,1.0
2025-10-09,83.65,84.02,83.46,84.02,23624,83.4461616867325,83.8152600707623,83.2566246787172,83.8152600707623,23681.7075831326,0.0,1.0
2025-10-10,82.16,83.8704,82.16,83.87,15318,81.9597925186126,83.6660246160303,81.9597925186126,83.6656255907502,15355.4180815452,0.0,1.0
2025-10-13,82.9425,83.068102,82.7,82.7,69024,82.7403857226756,82.8656816557321,82.4984766466561,82.4984766466561,69192.6085429285,0.0,1.0
2025-10-14,83.48,83.75,82.48,82.48,25230,83.2765759427188,83.5459180067406,82.2790127426384,82.2790127426384,25291.6306435166,0.0,1.0
2025-10-15,83.79,84.345,83.15,83.96,23018,83.5858205347438,84.1394681107885,82.9473800866923,83.7554062787575,23074.227275167,0.0,1.0
2025-10-16,82.84,83.92,82.71,83.92,18887,82.6381354946673,83.7155037507543,82.5084522786569,83.7155037507543,18933.1362649266,0.0,1.0
2025-10-17,83.48,83.5163,82.9218,82.95,14690,83.2765759427188,83.3127874868818,82.7197361644339,82.7478674466762,14725.8840330265,0.0,1.0
2025-10-20,84.18,84.25,83.795,83.89,34230,83.9748701827752,84.0446996067808,83.5908083507442,83.6855768547518,34313.6154152822,0.0,1.0
2025-10-21,84.02,84.27,83.9787,84.15,29271,83.8152600707623,84.0646508707824,83.774060710599,83.9449432867728,29342.5018060393,0.0,1.0
2025-10-22,83.95,84.23,83.67,84.14,55614,83.7454306467567,84.0247483427792,83.4661129507341,83.934967654772,55749.8512329976,0.0,1.0
2025-10-23,84.06,84.215,83.82,84.06,46944,83.8551625987655,84.009784894778,83.6157474307462,83.8551625987655,47058.6725695299,0.0,1.0
2025-10-24,84.49,84.6492,84.4384,84.5,32708,84.2841147748001,84.4429268362529,84.232640513676,84.2940904068009,32787.8975461014,0.0,1.0
2025-10-27,84.87,85.0,84.6481,84.78,21524,84.6631887908307,84.7928720068412,84.4418295167329,84.5734081028235,21576.5778030539,0.0,1.0
2025-10-28,84.37,84.9,84.37,84.9,46664,84.2691513267989,84.7985178101841,84.2691513267989,84.7985178101841,46719.844901867,0.105,1.0
2025-10-29,83.77,84.464989,83.5847,84.43,75846,83.6698685154196,84.3640267850825,83.4847900071719,84.3290796079369,75936.7683101962,0.0,1.0
2025-10-30,83.56,84.22,83.56,83.6,18217,83.4601195314368,84.1193306239541,83.4601195314368,83.5000717188621,18238.8011010053,0.0,1.0
2025-10-31,83.5663,83.7,83.17,83.51,13790,83.4664120009563,83.5999521874253,83.0705857040402,83.4101792971552,13806.5031115366,0.0,1.0
2025-11-03,83.15,83.47,82.87,83.47,52533,83.0506096103275,83.3702271097299,82.7709442983505,83.3702271097299,52595.868597415,0.0,1.0
2025-11-04,83.0,83.09,82.695,82.79,25434,82.9007889074827,82.9906813291896,82.5961534783648,82.6910399234999,25464.4380086166,0.0,1.0
2025-11-05,83.15,83.53,83.005,83.09,14914,83.0506096103275,83.4301553908678,82.9057829309108,82.9906813291896,14931.8482527525,0.0,1.0
2025-11-06,82.91,83.27,82.7735,83.09,32114,82.8108964857758,83.1704661726034,82.6745596461869,82.9906813291896,32152.4322642412,0.0,1.0
2025-11-07,83.27,83.315,82.6126,82.85,22763,83.1704661726034,83.2154123834569,82.5138519722687,82.7509682046378,22790.2415031115,0.0,1.0
2025-11-10,83.96,84.01,83.42,83.65,17147,83.8596414056897,83.9095816399713,83.3202868754482,83.5500119531437,17167.5205840115,0.0,1.0
2025-11-11,84.56,84.6455,83.94,83.94,10880,84.4589242170691,84.5443220176906,83.839665311977,83.839665311977,10893.0205840115,0.0,1.0
2025-11-12,84.74,85.0,84.65,84.65,25982,84.6387090604829,84.8983982787473,84.548816638776,84.548816638776,26013.0938247966,0.0,1.0
2025-11-13,84.04,84.74,83.9302,84.67,11827,83.9395457805403,84.6387090604829,83.8298770260579,84.5687927324886,11841.1539013882,0.0,1.0
2025-11-14,83.934,84.2595,83.4635,83.68,16084,83.8336724838633,84.1587834090366,83.3637348792733,83.5799760937127,16103.2484442317,0.0,1.0
2025-11-17,83.09,84.01,82.9587,83.91,13148,82.9906813291896,83.9095816399713,82.8595382739661,83.8097011714081,13163.7348013404,0.0,1.0
2025-11-18,83.13,83.473,82.6946,82.98,21981,83.0306335166149,83.3732235237867,82.5957539564906,82.88081281377,22007.3056486357,0.0,1.0
2025-11-19,82.96,83.343,82.735,83.01,18715,82.8608367200574,83.2433789146546,82.6361056657901,82.910776954339,18737.3970799425,0.0,1.0
2025-11-20,82.4213,84.0692,82.4,83.73,24328,82.3227806359073,83.9687108773607,82.3015060961033,83.6299163279943,24357.114408808,0.0,1.0
2025-11-21,83.42,83.808,82.6,82.77,28029,83.3202868754482,83.7078230934736,82.5012670332297,82.6710638297872,28062.5435615127,0.0,1.0
2025-11-24,83.56,83.65,82.99,83.5,16841,83.56,83.65,82.99,83.5,16841,0.1,1.0
2025-11-25,84.34,84.5,83.57,83.57,25425,84.34,84.5,83.57,83.57,25425,0.0,1.0
2025-11-26,84.9371,85.16,84.5586,84.6,33530,84.9371,85.16,84.5586,84.6,33530,0.0,1.0