date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2008-08-22,49.22,49.25,49.1625,49.25,3600,36.4094930312316,36.4316849205233,36.3669585767558,36.4316849205233,4866.64287931741,0.0,1.0
2008-08-25,48.3,49.19,48.3,49.19,17000,35.7289417596198,36.3873011419399,35.7289417596198,36.3873011419399,22981.3691523322,0.0,1.0
2008-08-26,48.76,48.92,48.55,48.92,5000,36.0692173954257,36.1875741383147,35.9138741703838,36.1875741383147,6759.22622127417,0.0,1.0
2008-08-27,49.65,49.77,49.65,49.77,1500,36.7275767777458,36.8163443349126,36.7275767777458,36.8163443349126,2027.76786638225,0.0,1.0
2008-08-28,49.67,49.67,49.61,49.61,6000,36.7423713706069,36.7423713706069,36.6979875920235,36.6979875920235,8111.07146552902,0.0,1.0
2008-08-29,49.33,49.39,49.33,49.39,400,36.4908632919678,36.5352470705512,36.4908632919678,36.5352470705512,540.738097701934,0.0,1.0
2008-09-02,49.0,49.0,49.0,49.0,100,36.2467525097592,36.2467525097592,36.2467525097592,36.2467525097592,135.184524425484,0.0,1.0
2008-09-03,47.17,47.35,47.1,47.22,3900,34.8930472629661,35.0261985987163,34.8412661879522,34.930033745119,5272.19645259387,0.0,1.0
2008-09-04,45.96,46.71,45.9,46.71,2600,33.997974394868,34.5527716271602,33.9535906162846,34.5527716271602,3514.79763506257,0.0,1.0
2008-09-05,46.0,46.0,45.08,45.23,6100,34.0275635805903,34.0275635805903,33.3470123089785,33.4579717554369,8246.25598995449,0.0,1.0
2008-09-08,47.23,47.23,46.63,46.88,3800,34.9374310415495,34.9374310415495,34.4935932557157,34.6785256664798,5137.01192816838,0.0,1.0
2008-09-09,45.88,46.87,45.88,46.87,11400,33.9387960234235,34.6711283700493,33.9387960234235,34.6711283700493,15411.0357845051,0.0,1.0
2008-09-10,45.88,45.88,45.88,45.88,0,33.9387960234235,33.9387960234235,33.9387960234235,33.9387960234235,0,0.0,1.0
2008-09-11,44.45,44.65,43.98,44.16,3300,32.880982633853,33.0289285624642,32.5333097016165,32.6664610373667,4461.08930604096,0.0,1.0
2008-09-12,43.79,44.12,43.79,44.11,1600,32.3927610694358,32.6368718516444,32.3927610694358,32.6294745552138,2162.95239080774,0.0,1.0
2008-09-15,42.43,43.3,42.35,43.3,6200,31.3867287548792,32.0302935443382,31.3275503834347,32.0302935443382,8381.44051437999,0.0,1.0
2008-09-16,41.58,42.0,41.0,41.96,3800,30.7579585582814,31.068645008365,30.3289153653087,31.0390558226428,5137.01192816837,0.0,1.0
2008-09-17,40.25,40.3,40.25,40.28,1700,29.7741181330165,29.8111046151693,29.7741181330165,29.7963100223082,2298.13691523322,0.0,1.0
2008-09-18,43.14,43.16,41.0168,41.41,4500,31.9119368014492,31.9267313943103,30.3413428233121,30.6322045189618,6083.30359914676,0.0,1.0
2008-09-19,46.19,46.23,44.51,44.51,3700,34.168112212771,34.1977013984932,32.9253664124364,32.9253664124364,5001.82740374289,0.0,1.0
2008-09-22,45.02,45.06,44.71,45.06,3900,33.3026285303951,33.3322177161173,33.0733123410476,33.3322177161173,5272.19645259386,0.0,1.0
2008-09-23,43.426,43.9,43.42,43.42,7000,32.1234994793633,32.474131330172,32.119061101505,32.119061101505,9462.91670978386,0.0,1.0
2008-09-24,43.24,43.4,43.22,43.23,11500,31.9859097657548,32.1042665086439,31.9711151728937,31.9785124693243,15546.2203089306,0.0,1.0
2008-09-25,44.85,44.85,43.82,43.82,11300,33.1768744910755,33.1768744910755,32.4149529587275,32.4149529587275,15275.8512600796,0.0,1.0
2008-09-26,43.44,43.67,42.96,43.35,3600,32.1338556943661,32.3039935122691,31.7787854656991,32.067280026491,4866.64287931741,0.0,1.0
2008-09-29,39.6,41.184,39.6,41.1,6900,29.2932938650299,30.4650256196311,29.2932938650299,30.4028883296143,9327.73218535836,0.0,1.0
2008-09-30,41.4,41.4,40.89,40.89,26200,30.6248072225312,30.6248072225312,30.2475451045725,30.2475451045725,35418.3453994767,0.0,1.0
2008-10-01,42.34,44.59,41.01,41.01,73700,31.3201530870042,32.9845447838809,30.3363126617393,30.3363126617393,99630.9945015813,0.0,1.0
2008-10-02,40.701,41.09,40.701,41.06,19500,30.1077362020349,30.3954910331838,30.1077362020349,30.3732991438921,26360.9822629693,0.0,1.0
2008-10-03,40.17,40.63,40.17,40.62,3000,29.714939761572,30.0552153973779,29.714939761572,30.0478181009473,4055.5357327645,0.0,1.0
2008-10-06,37.02,38.58,36.48,38.58,1100,27.3847913859446,28.5387696291124,26.9853373786942,28.5387696291124,1487.02976868032,0.0,1.0
2008-10-07,35.7,36.03,35.7,36.01,5000,26.4083482571103,26.6524590393189,26.4083482571103,26.6376644464577,6759.22622127417,0.0,1.0
2008-10-08,35.77,36.5,34.01,36.5,39500,26.4601293321242,27.0001319715553,25.1582051603451,27.0001319715553,53397.887148066,0.0,1.0
2008-10-09,32.58,35.26,32.58,35.14,2700,24.1003917707746,26.0828672141655,24.1003917707746,25.9940996569987,3649.98215948805,0.0,1.0
2008-10-10,32.55,32.82,30.37,32.36,7600,24.0781998814829,24.2779268851081,22.4655892596201,23.9376512493022,10274.0238563367,0.0,1.0
2008-10-13,38.0,38.0,34.03,34.03,8100,28.1097264361398,28.1097264361398,25.1729997532062,25.1729997532062,10949.9464784642,0.0,1.0
2008-10-14,37.43,39.68,35.74,39.68,9900,27.6880805395977,29.3524722364744,26.4379374428325,29.3524722364744,13383.2679181229,0.0,1.0
2008-10-15,33.11,37.45,33.11,37.45,41100,24.4924484815944,27.7028751324588,24.4924484815944,27.7028751324588,55560.8395388738,0.0,1.0
2008-10-16,33.62,33.89,31.9,33.25,186700,24.8697105995531,25.0694376031783,23.5973756134963,24.5960106316223,252389.507102378,0.0,1.0
2008-10-17,33.14,35.0,32.22,32.51,152500,24.5146403708861,25.8905375069709,23.8340890992743,24.0486106957606,206156.399748863,0.0,1.0
2008-10-20,34.5,34.58,33.4,33.6,127200,25.5206726854427,25.5798510568872,24.7069700780808,24.854916006692,171954.715069215,0.0,1.0
2008-10-21,32.67,33.9,32.67,33.9,131000,24.1669674386496,25.0768348996089,24.1669674386496,25.0768348996089,177091.726997384,0.0,1.0
2008-10-22,29.9,31.56,29.46,31.56,144500,22.1179163273837,23.3458675348571,21.7924352844389,23.3458675348571,195341.637794824,0.0,1.0
2008-10-23,30.2,30.45,28.78,29.92,248100,22.3398352203006,22.5247676310646,21.2894191271606,22.1327109202448,335392.805099624,0.0,1.0
2008-10-24,27.65,28.49,27.33,28.13,235800,20.453524630507,21.0748975306743,20.216811144729,20.808594859174,318765.10859529,0.0,1.0
2008-10-27,26.41,27.76,26.28,27.0,109300,19.5362598731171,20.5348948912432,19.4400950195198,19.9727003625204,147756.685197054,0.0,1.0
2008-10-28,29.9,29.9,26.67,27.63,145500,22.1179163273837,22.1179163273837,19.7285895803118,20.4387300376458,196693.483039078,0.0,1.0
2008-10-29,29.25,31.9,28.41,29.43,126800,21.6370920593971,23.5973756134963,21.0157191592298,21.7702433951472,171413.976971513,0.0,1.0
2008-10-30,31.9,37.4,29.4,29.4,154200,23.5973756134963,27.665888650306,21.7480515058555,21.7480515058555,208454.536664096,0.0,1.0
2008-10-31,32.89,33.32,31.82,32.24,280400,24.329707960122,24.6477917066363,23.5381972420518,23.8488836921354,379057.406489057,0.0,1.0
2008-11-03,33.03,33.25,32.76,32.85,70500,24.4332701101499,24.5960106316223,24.2335431065247,24.3001187743998,95305.089719966,0.0,1.0
2008-11-04,34.99,35.63,33.57,34.08,263700,25.8831402105403,26.3565671820963,24.8327241174003,25.209986235359,356481.59091,0.0,1.0
2008-11-05,32.9,34.15,32.53,34.15,105000,24.3371052565526,25.261767310373,24.0634052886218,25.261767310373,141943.750646758,0.0,1.0
2008-11-06,29.23,31.83,29.23,31.83,118700,21.6222974665359,23.5455945384823,21.6222974665359,23.5455945384823,160464.030493049,0.0,1.0
2008-11-07,31.97,32.85,31.0,31.0,254300,23.6491566885102,24.3001187743998,22.9316189347456,22.9316189347456,343774.245614005,0.0,1.0
2008-11-10,32.5699,33.34,32.17,33.0,205000,24.0929205013797,24.6625862994974,23.7971026171215,24.4110782208582,277128.275072241,0.0,1.0
2008-11-11,30.62,31.98,30.62,31.58,145800,22.6505216703842,23.6565539849408,22.6505216703842,23.3606621277183,197099.036612355,0.0,1.0
2008-11-12,29.5,30.5699,29.5,30.47,61400,21.8220244701611,22.6134612152671,21.8220244701611,22.5395622239258,83003.2979972471,0.0,1.0
2008-11-13,32.45,32.45,28.9,30.31,2208700,24.0042269171773,24.0042269171773,21.3781866843274,22.4212054810368,2985820.59098565,0.0,1.0
2008-11-14,30.45,32.9,30.2,31.2,575100,22.5247676310646,24.3371052565526,22.3398352203006,23.0795648633569,777446.199970957,0.0,1.0
2008-11-17,29.94,30.8,29.82,30.3,177100,22.1475055131059,22.7836730061344,22.0587379559392,22.4138081846062,239411.792757532,0.0,1.0
2008-11-18,29.29,29.71,28.3,29.5,1420200,21.6666812451193,21.977367695203,20.9343488984936,21.8220244701611,1919890.61589072,0.0,1.0
2008-11-19,27.0,28.94,27.0,28.94,669800,19.9727003625204,21.4077758700496,19.9727003625204,21.4077758700496,905465.944601888,0.0,1.0
2008-11-20,25.382,27.48,25.14,26.57,377400,18.7758178000553,20.3277705911874,18.5968032264356,19.6546166160062,510186.395181774,0.0,1.0
2008-11-21,28.5,28.5,26.2,27.28,282700,21.0822948271048,21.0822948271048,19.3809166480753,20.1798246625761,382166.650550843,0.0,1.0
2008-11-24,29.46,30.05,27.81,28.59,207600,21.7924352844389,22.2288757738421,20.571881373396,21.1488704949799,280643.072707304,0.0,1.0
2008-11-25,28.88,30.0,28.17,30.0,307800,21.3633920914662,22.1918892916893,20.8381840448963,22.1918892916893,416097.966181639,0.0,1.0
2008-11-26,30.6,30.6,28.7,28.8,217900,22.6357270775231,22.6357270775231,21.2302407557161,21.3042137200217,294567.078723129,0.0,1.0
2008-11-28,30.53,30.5799,30.02,30.36,87500,22.5839460025091,22.6208585116977,22.2066838845504,22.4581919631896,118286.458872298,0.0,1.0
2008-12-01,28.19,30.18,28.0,30.18,218400,20.8529786377574,22.3250406274394,20.7124300055767,22.3250406274394,295243.001345256,0.0,1.0
2008-12-02,29.55,29.55,28.54,28.96,253300,21.859010952314,21.859010952314,21.1118840128271,21.4225704629107,342422.400369749,0.0,1.0
2008-12-03,30.0,30.0,28.72,29.6,275000,22.1918892916893,22.1918892916893,21.2450353485772,21.8959974344668,371757.44217008,0.0,1.0
2008-12-04,28.98,29.7,28.11,29.42,105100,21.4373650557719,21.9699703987724,20.7938002663129,21.7628460987166,142078.935171183,0.0,1.0
2008-12-05,30.45,30.45,28.5,29.14,31500,22.5247676310646,22.5247676310646,21.0822948271048,21.5557217986609,42583.1251940274,0.0,1.0
2008-12-08,32.48,32.51,31.66,31.96,41800,24.0264188064689,24.0486106957606,23.4198404991628,23.6417593920797,56507.1312098523,0.0,1.0
2008-12-09,31.8999,32.42,31.8,31.98,987100,23.597301640532,23.9820350278856,23.5234026491907,23.6565539849408,1334406.44060395,0.0,1.0
2008-12-10,33.67,33.77,32.9901,33.35,368000,24.906697081706,24.9806700460116,24.403754897392,24.6699835959279,497479.049885779,0.0,1.0
2008-12-11,33.03,34.21,32.85,33.87,264900,24.4332701101499,25.3061510889564,24.3001187743998,25.0546430103172,358103.805203106,0.0,1.0
2008-12-12,33.31,33.43,32.0701,32.6,143600,24.6403944102057,24.7291619673724,23.7232036257802,24.1151863636357,194124.977074994,0.0,1.0
2008-12-15,32.9,33.4,32.28,33.4,81000,24.3371052565526,24.7069700780808,23.8784728778577,24.7069700780808,109499.464784642,0.0,1.0
2008-12-16,34.83,34.85,32.35,33.34,316800,25.7647834676513,25.7795780605124,23.9302539528716,24.6625862994974,428264.573379932,0.0,1.0
2008-12-17,34.85,35.53,33.94,34.18,103100,25.7795780605124,26.2825942177907,25.1064240853312,25.2839591996647,139375.244682674,0.0,1.0
2008-12-18,34.44,35.66,33.5,35.66,306500,25.4762889068593,26.378759071388,24.7809430423864,26.378759071388,414340.567364107,0.0,1.0
2008-12-19,34.56,34.95,34.21,34.63,294400,25.5650564640261,25.853551024818,25.3061510889564,25.61683753904,397983.239908623,0.0,1.0
2008-12-22,33.13,34.29,33.0,34.29,524000,24.5072430744556,25.3653294604009,24.4110782208582,25.3653294604009,708366.907989533,0.0,1.0
2008-12-23,32.06,33.15,32.0,32.88,340700,23.7619388288092,24.569815102153,23.7174685752306,24.3696989610495,459678.062412864,0.062464,1.0
2008-12-24,33.02,33.02,32.49,32.74,151600,24.4734628860661,24.4734628860661,24.0806423127888,24.2659350360328,204541.221783945,0.0,1.0
2008-12-26,32.82,37.79,32.66,37.79,87400,24.3252287074709,28.0088480455614,24.2066413645947,28.0088480455614,117921.522321351,0.0,1.0
2008-12-29,32.93,33.28,32.49,33.28,118000,24.4067575056982,24.6661673182398,24.0806423127888,24.6661673182398,159207.54729885,0.0,1.0
2008-12-30,33.2,33.55,32.75,33.19,169000,24.6068736468018,24.8662834593433,24.2733467449626,24.599461937872,228017.588928013,0.0,1.0
2008-12-31,33.53,34.41,33.15,33.15,177400,24.8514600414838,25.5036904273027,24.569815102153,24.569815102153,239351.007549287,0.0,1.0
2009-01-02,35.15,35.3,34.21,34.37,45600,26.0521568881049,26.1633325220513,25.3554562487075,25.4740435915836,61524.2725154875,0.0,1.0
2009-01-05,35.78,35.93,35.06,35.68,189200,26.5190945506797,26.6302701846261,25.985451507737,26.4449774613821,255271.762279172,0.0,1.0
2009-01-06,36.09,36.28,35.66,35.66,145100,26.7488575275023,26.8896799971677,26.4301540435226,26.4301540435226,195771.314517483,0.0,1.0
2009-01-07,34.29,35.5,33.9301,35.5,27400,25.4147499201455,26.3115667006465,25.1480025157635,26.3115667006465,36968.5321693939,0.0,1.0
2009-01-08,34.03,34.03,33.28,33.61,12000,25.2220454879718,25.2220454879718,24.6661673182398,24.9107537129219,16190.5980303915,0.0,1.0
2009-01-09,32.608,33.37,32.42,33.37,93800,24.16810047816,24.7328726986077,24.0287603502805,24.7328726986077,126556.50793756,0.0,1.0
2009-01-12,31.49,32.56,31.43,32.56,43300,23.3394714198129,24.1325242752971,23.2950011662343,24.1325242752971,58421.0745596624,0.0,1.0
2009-01-13,31.74,32.1699,31.32,31.32,39200,23.5247641430569,23.8433935099472,23.213472368007,23.213472368007,52889.2868992787,0.0,1.0
2009-01-14,30.97,32.46,30.52,32.46,106700,22.9540625554654,24.0584071859995,22.6205356536262,24.0584071859995,143961.400820231,0.0,1.0
2009-01-15,30.67,31.344,29.83,30.97,36500,22.7317112875726,23.2312604694384,22.1091277374728,22.9540625554654,49246.4023424407,0.0,1.0
2009-01-16,31.31,31.7399,31.06,31.5,10400,23.2060606590772,23.5246900259676,23.0207679358332,23.3468831287426,14031.8516263393,0.0,1.0
2009-01-20,29.51,30.84,29.29,30.84,38600,21.8719530517205,22.8577103393785,21.7088954552658,22.8577103393785,52079.7569977591,0.0,1.0
2009-01-21,30.252,30.59,29.33,30.59,51800,22.4219018543086,22.6724176161345,21.7385422909848,22.6724176161345,69889.4148311899,0.0,1.0
2009-01-22,29.43,30.06,29.14,29.14,113500,21.8126593802824,22.2795970428573,21.5977198213194,21.5977198213194,153136.073037453,0.0,1.0
2009-01-23,30.16,30.19,29.0,29.73,53800,22.3537141321548,22.3759492589441,21.4939558963027,22.0350106481752,72587.8478362552,0.0,1.0
2009-01-26,30.03,30.83,29.92,30.37,48200,22.257361916068,22.8502986304487,22.1758331178406,22.5093600196798,65032.2354220723,0.0,1.0
2009-01-27,30.94,31.0299,30.2423,30.64,46600,22.9318274286761,22.9984586919546,22.4147124966468,22.7094761607833,62873.4890180201,0.0,1.0
2009-01-28,32.47,32.47,30.67,32.07,40900,24.0658188949293,24.0658188949293,22.7317112875726,23.7693505377389,55182.9549535842,0.0,1.0
2009-01-29,31.245,32.44,30.58,32.44,27000,23.1578845510338,24.04358376814,22.6650059072048,24.04358376814,36428.8455683807,0.0,1.0
2009-01-30,30.79,31.66,30.39,30.94,29000,22.8206517947297,23.4654704716188,22.5241834375393,22.9318274286761,39127.278573446,0.0,1.0
2009-02-02,30.38,31.2099,30.19,30.96,45100,22.5167717286096,23.1318694526903,22.3759492589441,22.9466508465356,60849.6642642211,0.0,1.0
2009-02-03,30.9,31.11,30.31,30.86,47900,22.9021805929571,23.057826480482,22.4648897661012,22.872533757238,64627.4704713124,0.0,1.0
2009-02-04,31.27,31.944,31.11,31.11,30600,23.1764138233582,23.675963005224,23.057826480482,23.057826480482,41286.0249774981,0.0,1.0
2009-02-05,31.83,32.1199,30.95,31.64,20600,23.5914695234247,23.8063349652984,22.9392391376059,23.4506470537593,27793.859952172,0.0,1.0
2009-02-06,33.29,33.29,32.74,32.78,100300,24.6735790271696,24.6735790271696,24.2659350360328,24.2955818717519,135326.415204022,0.0,1.0
2009-02-09,32.84,33.13,32.4,33.13,1602600,24.3400521253304,24.5549916842934,24.013936932421,24.5549916842934,2162254.36695878,0.0,1.0
2009-02-10,31.08,33.05,30.89,33.05,94100,23.0355913536927,24.4956980128554,22.8947688840273,24.4956980128554,126961.27288832,0.0,1.0
2009-02-11,31.45,31.81,31.08,31.7,1018100,23.3098245840938,23.5766461055652,23.0355913536927,23.4951173073378,1373637.32122846,0.0,1.0
2009-02-12,31.22,31.25,30.47,31.19,129800,23.1393552787094,23.1615904054986,22.5834771089774,23.1171201519201,175128.302028734,0.0,1.0
2009-02-13,31.6,31.79,31.23,31.57,28400,23.4210002180402,23.5618226877057,23.1467669876391,23.3987650912509,38317.7486719265,0.0,1.0
2009-02-17,29.24,30.82,29.15,30.82,35800,21.671836910617,22.842886921519,21.6051315302491,22.842886921519,48301.9507906678,0.0,1.0
2009-02-18,29.53,30.04,29.31,30.04,36800,21.88677646958,22.2647736249977,21.7237188731253,22.2647736249977,49651.1672932005,0.0,1.0
2009-02-19,29.41,30.3,29.36,30.3,436100,21.7978359624229,22.4574780571715,21.7607774177741,22.4574780571715,588393.316754476,0.0,1.0
2009-02-20,29.01,29.22,28.54,29.13,316200,21.5013676052325,21.6570134927575,21.1530172855338,21.5903081123896,426622.258100815,0.0,1.0
2009-02-23,28.62,29.71,28.32,29.71,451300,21.2123109569719,22.0201872303157,20.9899596890791,22.0201872303157,608901.407592971,0.0,1.0
2009-02-24,29.85,29.94,28.6,28.89,420200,22.1239511553323,22.1906565357001,21.1974875391124,21.4124270980754,566940.774364208,0.0,1.0
2009-02-25,29.19,29.91,28.96,29.38,141000,21.6347783659682,22.1684214089109,21.4643090605837,21.7756008356336,190239.526857099,0.0,1.0
2009-02-26,28.82,29.47,28.82,29.19,9600,21.3605451355671,21.8423062160014,21.3605451355671,21.6347783659682,12952.4784243131,0.0,1.0
2009-02-27,28.51,28.87,28.37,28.61,134800,21.1307821587445,21.3976036802159,21.0270182337279,21.2048992480421,181874.384541398,0.0,1.0
2009-03-02,26.7,28.83,26.69,28.83,96200,19.789262842458,21.3679568444968,19.7818511335283,21.3679568444968,129794.627543638,0.0,1.0
2009-03-03,27.18,27.614,26.86,27.34,61500,20.1450248710865,20.4666930386381,19.9078501853342,20.2636122139627,82976.8149057562,0.0,1.0
2009-03-04,29.01,29.2836,28.04,28.04,103200,21.5013676052325,21.7041519615507,20.7824318390458,20.7824318390458,139239.143061367,0.0,1.0
2009-03-05,27.87,28.59,27.69,28.59,53300,20.6564327872399,21.1900758301826,20.5230220265042,21.1900758301826,71913.2395849888,0.0,1.0
2009-03-06,27.94,28.5,27.51,28.3,35100,20.7083147497482,21.1233704498148,20.3896112657686,20.9751362712196,47357.4992388951,0.0,1.0
2009-03-09,27.642,28.17,27.5,27.57,29200,20.4874458236414,20.8787840551327,20.3821995568388,20.4340815193471,39397.1218739525,0.0,1.0
2009-03-10,29.59,29.66,28.39,28.81,92500,21.9312467231586,21.9831286856669,21.0418416515874,21.3531334266373,124802.526484267,0.0,1.0
2009-03-11,29.43,29.994,29.2,29.84,37600,21.8126593802824,22.2306797639208,21.6421900748979,22.1165394464025,50730.5404952266,0.0,1.0
2009-03-12,30.8,30.8,29.29,29.36,246700,22.8280635036595,22.8280635036595,21.7088954552658,21.7607774177741,332851.711174797,0.0,1.0
2009-03-13,30.9036,31.01,30.47,30.65,67000,22.9048488081718,22.9837093911844,22.5834771089774,22.7168878697131,90397.5056696855,0.0,1.0
2009-03-16,31.22,33.14,31.2,33.14,68300,23.1393552787094,24.5624033932232,23.1245318608498,24.5624033932232,92151.4871229779,0.0,1.0
2009-03-17,31.67,31.67,31.0,31.27,75500,23.4728821805485,23.4728821805485,22.9762976822547,23.1764138233582,101865.845941213,0.0,1.0
2009-03-18,32.25,32.5699,31.11,31.82,87000,23.9027612984746,24.1398618671376,23.057826480482,23.5840578144949,117381.835720338,0.0,1.0
2009-03-19,31.85,32.62,31.74,31.99,126700,23.6062929412842,24.1769945288757,23.5247641430569,23.7100568663008,170945.730870883,0.0,1.0
2009-03-20,31.14,32.13,31.04,32.13,43800,23.0800616072713,23.8138207913175,23.0059445179737,23.8138207913175,59095.6828109288,0.0,1.0
2009-03-23,34.196,35.0,32.708,34.9,344500,25.3450798562058,25.9409812541585,24.2422175674576,25.8668641648609,464805.085122488,0.0,1.0
2009-03-24,33.54,34.95,33.52,34.95,144400,24.8588717504136,25.9039227095097,24.8440483325541,25.9039227095097,194826.86296571,0.0,1.0
2009-03-25,33.6726,34.35,33.3,33.79,41900,24.9571510108222,25.4592201737241,24.6809907360993,25.0441644736576,56532.1714561168,0.0,1.0
2009-03-26,35.19,35.19,34.31,34.31,71000,26.0818037238239,26.0818037238239,25.4295733380051,25.4295733380051,95794.3716798162,0.0,1.0
2009-03-27,34.28,34.96,34.1395,34.96,165500,25.4073382112158,25.9113344184394,25.3032037007527,25.9113344184394,223295.331169149,0.0,1.0
2009-03-30,32.36,33.57,32.18,32.7,90800,23.984290096702,24.8811068772029,23.8508793359663,24.2362882003138,122508.858429962,0.0,1.0
2009-03-31,33.1,33.57,32.81,32.81,114100,24.5327565575042,24.8811068772029,24.3178169985411,24.3178169985411,153945.602938972,0.0,1.0
2009-04-01,34.25,34.31,33.26,33.37,71200,25.3851030844265,25.4295733380051,24.6513439003803,24.7328726986077,96064.2149803227,0.0,1.0
2009-04-02,36.18,36.68,34.52,35.1,77000,26.8155629078701,27.1861483543581,25.58521922553,26.0150983434561,103889.670695012,0.0,1.0
2009-04-03,36.375,36.42,35.79,36.28,90800,26.9600912320004,26.9934439221843,26.5265062596095,26.8896799971677,122508.858429962,0.0,1.0
2009-04-06,36.28,36.28,35.5901,36.11,66900,26.8896799971677,26.8896799971677,26.3783461981036,26.7636809453618,90262.5840194324,0.0,1.0
2009-04-07,35.4,35.71,35.15,35.38,72000,26.2374496113489,26.4672125881714,26.0521568881049,26.2226261934893,97143.5881823486,0.0,1.0
2009-04-08,35.64,35.6872,35.1,35.6,49200,26.4153306256631,26.4503138918116,26.0150983434561,26.3856837899441,66381.451924605,0.0,1.0
2009-04-09,36.84,37.02,36.21,36.89,63200,27.3047356972342,27.4381464579699,26.8377980346594,27.341794241883,85270.4829600618,0.0,1.0
2009-04-13,37.08,37.4899,36.59,36.59,86200,27.4826167115485,27.7864226605793,27.1194429739903,27.1194429739903,116302.462518312,0.0,1.0
2009-04-14,37.08,37.444,36.91,37.16,29000,27.4826167115485,27.7524029165917,27.3566176597426,27.5419103829865,39127.278573446,0.0,1.0
2009-04-15,37.58,37.58,37.04,37.36,67500,27.8532021580364,27.8532021580364,27.4529698758294,27.6901445615817,91072.1139209521,0.0,1.0
2009-04-16,37.7794,38.15,37.17,37.91,212300,28.0009916340959,28.2756695670327,27.5493220919163,28.0977885527185,286438.663487675,0.0,1.0
2009-04-17,37.61,38.0,37.41,37.78,111100,27.8754372848257,28.1644939330863,27.7272031062305,28.0014363366316,149897.953431374,0.0,1.0
2009-04-20,36.32,37.21,36.13,37.21,71200,26.9193268328867,27.5789689276353,26.7785043632213,27.5789689276353,96064.2149803228,0.0,1.0
2009-04-21,37.22,37.23,36.3,36.32,52100,27.5863806365651,27.5937923454949,26.9045034150272,26.9193268328867,70294.1797819496,0.0,1.0
2009-04-22,36.51,37.32,36.26,36.46,102200,27.0601493025522,27.6604977258627,26.8748565793082,27.0230907579034,137889.926558834,0.0,1.0
2009-04-23,37.138,37.76,36.51,37.39,179600,27.5256046233411,27.9866129187721,27.0601493025522,27.712379688371,242319.283854859,0.0,1.0
2009-04-24,37.61,37.85,37.25,37.64,310500,27.8754372848257,28.05331829914,27.6086157633544,27.897672411615,418931.724036379,0.0,1.0
2009-04-27,36.24,36.91,36.24,36.35,238200,26.8600331614487,27.3566176597426,26.8600331614487,26.941561959676,321383.37090327,0.0,1.0
2009-04-28,36.07,36.33,35.51,35.79,157000,26.7340341096428,26.9267385418165,26.3189784095762,26.5265062596095,211826.990897621,0.0,1.0
2009-04-29,38.11,38.38,36.84,37.08,139300,28.2460227313137,28.4461388724172,27.3047356972342,27.4826167115485,187945.858802794,0.0,1.0
2009-04-30,38.84,39.29,38.54,38.98,146700,28.7870774831862,29.1206043850253,28.5647262152934,28.8908414082028,197930.060921535,0.0,1.0
2009-05-01,39.15,39.36,35.88,35.88,86700,29.0168404600087,29.1724863475336,26.5932116399773,26.5932116399773,116977.070769578,0.0,1.0
2009-05-04,42.4299,42.44,40.62,40.62,237800,31.4478068718805,31.4552926978996,30.1063616726834,30.1063616726834,320843.684302258,0.0,1.0
2009-05-05,41.64,42.318,41.24,41.87,116200,30.8623559835188,31.3648698489565,30.5658876263285,31.0328252889033,156778.957594291,0.0,1.0
2009-05-06,42.51,42.99,41.88,42.65,350000,31.5071746604079,31.8629366890364,31.0402369978331,31.6109385854245,472225.775886418,0.0,1.0
2009-05-07,41.34,43.0,40.96,42.91,184400,30.640004715626,31.8703483979661,30.3583597762952,31.8036430175983,248795.523067016,0.0,1.0
2009-05-08,42.87,42.89,41.95,42.05,374700,31.7739961818793,31.7888195997388,31.0921189603414,31.166236049639,505551.423498972,0.0,1.0
2009-05-11,41.41,42.4,41.13,42.4,208700,30.6918866781344,31.4256458621806,30.4843588281011,31.4256458621806,281581.484078558,0.0,1.0
2009-05-12,41.59,42.09,40.97,42.09,258200,30.82529743887,31.195882885358,30.3657714852249,31.195882885358,348367.700953923,0.0,1.0
2009-05-13,40.47,43.25,40.38,41.3,192400,29.995186038737,32.0556411212101,29.9284806583691,30.610357879907,259589.255087276,0.0,1.0
2009-05-14,40.91,41.15,40.06,40.83,578000,30.3213012316464,30.4991822459606,29.6913059726168,30.2620075602083,779847.138463855,0.0,1.0
2009-05-15,40.82,41.37,40.5,41.27,132000,30.2545958512785,30.6622398424153,30.0174211655262,30.5881227531177,178096.578334306,0.0,1.0
2009-05-18,43.37,43.76,41.91,41.91,417100,32.1445816283672,32.4336382766279,31.0624721246223,31.0624721246223,562758.203206357,0.0,1.0
2009-05-19,43.47,43.86,43.13,43.56,349200,32.2186987176648,32.5077553659255,31.966700614053,32.2854040980327,471146.402684392,0.0,1.0
2009-05-20,43.31,44.0728,43.054,43.25,203000,32.1001113747887,32.6654765319507,31.9103716261868,32.0556411212101,273890.950014122,0.0,1.0
2009-05-21,42.58,42.66,42.04,42.58,388700,31.5590566229162,31.6183502943543,31.1588243407092,31.5590566229162,524440.454534431,0.0,1.0
2009-05-22,42.72,43.18,42.51,43.04,155300,31.6628205479329,32.0037591587018,31.5071746604079,31.8999952336852,209533.322843316,0.0,1.0
2009-05-26,43.36,44.7,42.02,42.67,621000,32.1371699194375,33.1303389160253,31.1440009228497,31.6257620032841,837863.448072757,0.0,1.0
2009-05-27,43.05,43.96,42.86,43.62,180500,31.9074069426149,32.581872455223,31.7665844729495,32.3298743516112,243533.578707138,0.0,1.0
2009-05-28,44.17,44.18,43.11,43.63,91100,32.737518342748,32.7449300516778,31.9518771961935,32.337286060541,122913.623380722,0.0,1.0
2009-05-29,45.05,45.05,44.29,44.88,404000,33.3897487285668,33.3897487285668,32.8264588499051,33.2637496767609,545083.46702318,0.0,1.0
2009-06-01,46.86,46.97,45.77,45.77,310500,34.7312680448533,34.8127968430807,33.9233917715095,33.9233917715095,418931.724036379,0.0,1.0
2009-06-02,45.5,46.14,45.5,45.79,1174900,33.723275630406,34.1976250019106,33.723275630406,33.938215189369,1585194.46882558,0.0,1.0
2009-06-03,45.02,45.61,44.42,45.61,262800,33.3675136017776,33.8048044286334,32.922811065992,33.8048044286334,354574.096865573,0.0,1.0
2009-06-04,45.5,45.5599,44.88,45.31,617600,33.723275630406,33.7676717668953,33.2637496767609,33.5824531607406,833276.111964148,0.0,1.0
2009-06-05,45.75,46.4,45.2,46.27,686700,33.90856835365,34.3903294340844,33.5009243625132,34.2939772179975,926506.972289152,0.0,1.0
2009-06-08,44.9,45.37,44.25,44.87,463600,33.2785730946204,33.6269234143191,32.7968120141861,33.2563379678312,625496.770574124,0.0,1.0
2009-06-09,45.02,45.25,44.62,44.94,419900,33.3675136017776,33.537982907162,33.0710452445872,33.3082199303395,566536.009413447,0.0,1.0
2009-06-10,45.73,46.18,45.15,46.18,795700,33.8937449357905,34.2272718376297,33.4638658178644,34.2272718376297,1073571.57106521,0.0,1.0
2009-06-11,46.48,46.88,45.89,46.16,1284200,34.4496231055225,34.7460914627128,34.0123322786666,34.2124484197702,1732663.83255239,0.0,1.0
2009-06-12,45.89,45.89,45.44,45.77,261500,34.0123322786666,34.0123322786666,33.6788053768275,33.9233917715095,352820.115412281,0.0,1.0
2009-06-15,43.96,44.76,43.793,44.76,667900,32.581872455223,33.1748091696038,32.4580969160961,33.1748091696038,901141.702041539,0.0,1.0
2009-06-16,43.31,44.22,43.08,44.2,229600,32.1001113747887,32.7745768873968,31.9296420694042,32.7597534695373,309780.10898149,0.0,1.0
2009-06-17,43.18,43.4,42.5,43.21,330000,32.0037591587018,32.1668167551565,31.4997629514782,32.0259942854911,445241.445835765,0.0,1.0
2009-06-18,43.05,43.19,42.5,42.92,983000,31.9074069426149,32.0111708676316,31.4997629514782,31.8110547265281,1326279.82198957,0.0,1.0
2009-06-19,43.36,43.79,43.07,43.79,132100,32.1371699194375,32.4558734034171,31.9222303604744,32.4558734034171,178231.499984559,0.0,1.0
2009-06-22,42.4,43.23,41.75,42.01,325700,31.4256458621806,32.0408177033506,30.9438847817462,31.1365892139199,439439.814874874,0.0,1.0
2009-06-23,42.09,42.42,41.46,42.04,212000,31.3404675384762,31.5861875263046,30.8713657435311,31.3032372372901,284714.323072726,0.195076,1.0
2009-06-24,43.25,43.69,42.91,43.1,222400,32.2042105259942,32.531837176432,31.9510444779286,32.0925196224358,298681.440808369,0.0,1.0
2009-06-25,44.27,44.32,43.15,43.32,197400,32.963708670191,33.0009389713772,32.1297499236219,32.2563329476548,265106.638559228,0.0,1.0
2009-06-26,44.26,44.63,44.2,44.48,543400,32.9562626099538,33.2317668387311,32.9115862485305,33.1200759351727,729781.901687356,0.0,1.0
2009-06-29,44.91,44.92,44.23,44.75,214000,33.4402565253734,33.4477025856106,32.9339244292421,33.3211195615778,287400.307252657,0.0,1.0
2009-06-30,43.78,44.44,43.62,44.3,194000,32.5988517185671,33.0902916942239,32.4797147547715,32.9860468509027,260540.465453344,0.0,1.0
2009-07-01,44.97,45.25,44.57,44.57,112400,33.4849328867967,33.693422573439,33.1870904773078,33.1870904773078,150952.310912144,0.0,1.0
2009-07-02,43.68,44.2,43.39,44.11,213200,32.5243911161948,32.9115862485305,32.3084553693153,32.8445717063955,286325.913580685,0.0,1.0
2009-07-06,44.09,44.09,43.18,43.69,152900,32.829679585921,32.829679585921,32.1520881043336,32.531837176432,205343.490555754,0.0,1.0
2009-07-07,42.78,43.72,42.73,43.49,119000,31.8542456948447,32.5541753571437,31.8170153936585,32.3829159716876,159816.058705917,0.0,1.0
2009-07-08,42.45,43.3,42.0,43.3,142700,31.6085257070163,32.2414408271803,31.2734529963412,32.2414408271803,191644.971238104,0.0,1.0
2009-07-09,43.6,43.83,43.21,43.32,158800,32.464822634297,32.6360820197532,32.1744262850453,32.2563329476548,213267.143886552,0.0,1.0
2009-07-10,43.61,43.63,43.15,43.24,856400,32.4722686945343,32.4871608150087,32.1297499236219,32.196764465757,1150138.42584662,0.0,1.0
2009-07-13,43.48,43.48,42.29,43.38,508000,32.3754699114503,32.3754699114503,31.4893887432207,32.3010093090781,682239.981702571,0.0,1.0
2009-07-14,43.99,43.99,43.43,43.59,142700,32.7552189835488,32.7552189835488,32.3382396102642,32.4573765740598,191644.971238104,0.0,1.0
2009-07-15,46.02,46.02,44.9623,45.21,141200,34.2667692117053,34.2667692117053,33.4791994204141,33.6636383324901,189630.483103155,0.0,1.0
2009-07-16,46.12,46.1593,45.308,45.58,141400,34.3412298140775,34.3704928308098,33.7366097228149,33.9391425612674,189899.081521149,0.0,1.0
2009-07-17,46.56,46.8,45.94,46.8,66400,34.6688564645154,34.8475619102087,34.2072007298075,34.8475619102087,89174.6747737217,0.0,1.0
2009-07-20,51.15,51.15,47.56,47.58,183800,38.0865981134012,38.0865981134012,35.4134624882378,35.4283546087122,246841.946135694,0.0,1.0
2009-07-21,47.91,48.02,47.227,48.02,623000,35.6740745965406,35.7559812591501,35.1655086823382,35.7559812591501,836684.072048625,0.0,1.0
2009-07-22,47.82,48.99,47.2,47.39,193800,35.6070600544056,36.4782491021608,35.1454043196977,35.286879464205,260271.867035351,0.0,1.0
2009-07-23,49.26,49.3699,48.14,48.18,186200,36.6792927285659,36.761124930573,35.8453339819968,35.8751182229457,250065.127151611,0.0,1.0
2009-07-24,49.03,49.34,48.25,49.34,255200,36.5080333431097,36.7388612104637,35.9272406446062,36.7388612104637,342731.581359244,0.0,1.0
2009-07-27,49.43,49.7,48.904,49.7,200500,36.8058757525987,37.0069193790037,36.4142129841207,37.0069193790037,269269.914038121,0.0,1.0
2009-07-28,49.6,49.7,49.016,49.26,266200,36.9324587766315,37.0069193790037,36.4976088587776,36.6792927285659,357504.494348867,0.0,1.0
2009-07-29,48.68,49.0,48.33,49.0,121900,36.2474212348069,36.485695162398,35.986809126504,36.485695162398,163710.735766817,0.0,1.0
2009-07-30,49.71,50.349,49.68,49.81,396500,37.0143654392409,37.4901686883996,36.9920272585293,37.0888260416132,532496.363671397,0.0,1.0
2009-07-31,50.21,50.44,49.81,50.08,151000,37.3866684511021,37.5579278365583,37.0888260416132,37.2898696680182,202791.805584819,0.0,1.0
2009-08-03,51.6,51.69,51.05,51.26,200000,38.4216708240763,38.4886853662113,38.012137511029,38.1685047760107,268598.417993138,0.0,1.0
2009-08-04,51.0152,51.36,50.68,50.99,278500,37.9862252214034,38.2429653783829,37.7366332822517,37.9674611496056,374023.297055445,0.0,1.0
2009-08-05,50.18,50.5,49.68,50.5,179800,37.3643302703905,37.6026041979816,36.9920272585293,37.6026041979816,241469.977775831,0.0,1.0
2009-08-06,49.9799,50.61,49.5,50.61,557400,37.2153346050436,37.6845108605911,36.8579981742592,37.6845108605911,748583.790946876,0.0,1.0
2009-08-07,50.26,50.5063,49.79,50.5,675900,37.4238987522883,37.6072952159311,37.0739339211387,37.6026041979816,907728.353607809,0.0,1.0
2009-08-10,49.71,50.12,49.38,50.12,124500,37.0143654392409,37.3196539089671,36.7686454514126,37.3196539089671,167202.515200729,0.0,1.0
2009-08-11,48.9,50.4,48.71,50.4,56500,36.4112345600258,37.5281435956094,36.2697594155185,37.5281435956094,75879.0530830615,0.0,1.0
2009-08-12,49.51,50.01,48.5,49.2,169900,36.8654442344965,37.2377472463577,36.1133921505368,36.6346163671425,228174.35608517,0.0,1.0
2009-08-13,50.11,50.25,49.412,50.22,227100,37.3122078487299,37.416452692051,36.7924728441717,37.3941145113394,304993.503631208,0.0,1.0
2009-08-14,49.53,50.3,48.97,50.3,213000,36.8803363549709,37.4536829932372,36.4633569816864,37.4536829932372,286057.315162692,0.0,1.0
2009-08-17,47.29,47.99,42.02,47.7,831800,35.2124188618327,35.7336430784384,31.2883451168156,35.5177073315589,1117100.82043346,0.0,1.0
2009-08-18,48.3,48.3,47.73,48.0,155100,35.9644709457923,35.9644709457923,35.5400455122706,35.7410891386756,208298.073153679,0.0,1.0
2009-08-19,48.08,48.09,47.17,47.17,177800,35.8006576205734,35.8081036808106,35.123066138986,35.123066138986,238783.9935959,0.0,1.0
2009-08-20,48.81,48.83,47.74,47.98,128100,36.3442200178908,36.3591121383652,35.5474915725078,35.7261970182012,172037.286724605,0.0,1.0
2009-08-21,49.23,49.25,48.74,49.24,121400,36.6569545478542,36.6718466683286,36.2920975962302,36.6644006080914,163039.239721835,0.0,1.0
2009-08-24,49.62,49.84,49.33,49.66,150800,36.9473508971059,37.1111642223249,36.7314151502264,36.9771351380548,202523.207166826,0.0,1.0
2009-08-25,49.6,49.92,49.35,49.8,99900,36.9324587766315,37.1707327042227,36.7463072707009,37.081379981376,134164.909787572,0.0,1.0
2009-08-26,49.41,49.52,48.76,49.45,249700,36.7909836321242,36.8728902947337,36.3069897167047,36.8207678730731,335345.124864433,0.0,1.0
2009-08-27,49.31,49.31,48.44,49.13,106700,36.716523029752,36.716523029752,36.0687157891135,36.5824939454819,143297.255999339,0.0,1.0
2009-08-28,49.07,49.52,48.72,49.52,83400,36.5378175840586,36.8728902947337,36.2772054757558,36.8728902947337,112005.540303139,0.0,1.0
2009-08-31,48.26,48.26,47.83,48.24,113100,35.9346867048435,35.9346867048435,35.6145061146428,35.919794584369,151892.405375119,0.0,1.0
2009-09-01,47.44,49.0,47.34,48.17,115100,35.3241097653911,36.485695162398,35.2496491630188,35.8676721627084,154578.389555051,0.0,1.0
2009-09-02,48.03,48.33,47.58,47.58,117300,35.7634273193873,35.986809126504,35.4283546087122,35.4283546087122,157532.972152975,0.0,1.0
2009-09-03,49.23,49.23,48.44,48.93,54400,36.6569545478542,36.6569545478542,36.0687157891135,36.4335727407375,73058.7696941335,0.0,1.0
2009-09-04,50.11,50.11,49.41,49.79,44400,37.3122078487299,37.3122078487299,36.7909836321242,37.0739339211387,59628.8487944767,0.0,1.0
2009-09-08,51.25,53.02,50.69,51.41,125800,38.1610587157735,39.4790113777621,37.7440793424889,38.280195679569,168948.404917684,0.0,1.0
2009-09-09,51.47,51.58,50.96,51.45,124100,38.3248720409924,38.4067787036018,37.945122968894,38.3099799205179,166665.318364742,0.0,1.0
2009-09-10,52.05,52.05,51.1053,51.62,746100,38.7567435347514,38.7567435347514,38.0533142241408,38.4365629445507,1002006.3983234,0.0,1.0
2009-09-11,51.75,52.19,51.58,52.19,1141600,38.5333617276347,38.8609883780725,38.4067787036018,38.8609883780725,1533159.76990483,0.0,1.0
2009-09-14,51.7,51.77,51.02,51.33,648700,38.4961314264485,38.5482538481091,37.9897993303173,38.2206271976712,871198.968760744,0.0,1.0
2009-09-15,52.19,52.19,51.45,51.8,2009200,38.8609883780725,38.8609883780725,38.3099799205179,38.5705920288208,2698339.70715907,0.0,1.0
2009-09-16,53.42,53.42,52.45,52.58,458200,39.7768537872511,39.7768537872511,39.0545859442403,39.1513847273243,615358.975622279,0.0,1.0
2009-09-17,53.0,53.36,52.63,53.12,299700,39.4641192572877,39.7321774258277,39.1886150285104,39.5534719801344,402494.729362717,0.0,1.0
2009-09-18,52.51,53.32,52.51,53.32,215800,39.0992623056637,39.7023931848788,39.0992623056637,39.7023931848788,289817.693014596,0.0,1.0
2009-09-21,52.4,52.47,51.87,52.36,168000,39.0173556430542,39.0694780647148,38.6227144504813,38.9875714021053,225622.671114236,0.0,1.0
2009-09-22,53.21,53.26,52.68,53.26,472300,39.6204865222694,39.6577168234555,39.2258453296965,39.6577168234555,634295.164090795,0.0,1.0
2009-09-23,52.72,53.25,52.48,52.61,134800,39.2556295706454,39.6502707632183,39.076924124952,39.1737229080359,181035.333727375,0.0,1.0
2009-09-24,51.82,52.5589,51.28,52.54,148900,38.5854841492952,39.1356735402237,38.1833968964851,39.1216004863754,199971.522195891,0.0,1.0
2009-09-25,51.79,52.01,51.29,51.93,69800,38.5631459685836,38.7269592938025,38.1908429567223,38.6673908119047,93740.847879605,0.0,1.0
2009-09-28,51.76,52.17,51.38,51.59,82900,38.5408077878719,38.8460962575981,38.2578574988574,38.4142247638391,111334.044258156,0.0,1.0
2009-09-29,52.28,52.47,51.92,52.33,82600,38.9280029202075,39.0694780647148,38.6599447516675,38.9652332213937,110931.146631166,0.0,1.0
2009-09-30,53.02,53.21,51.89,52.25,420700,39.4790113777621,39.6204865222694,38.6376065709558,38.9056647394959,564996.772248566,0.0,1.0
2009-10-01,51.45,52.8,51.25,52.29,514200,38.3099799205179,39.3151980525432,38.1610587157735,38.9354489804448,690566.532660358,0.0,1.0
2009-10-02,51.3,51.44,50.51,51.23,314400,38.1982890169596,38.3025338602807,37.6100502582189,38.146166595299,422236.713085213,0.0,1.0
2009-10-05,52.06,52.25,51.43,51.74,327000,38.7641895949886,38.9056647394959,38.2950878000435,38.5259156673974,439158.413418781,0.0,1.0
2009-10-06,52.9,53.25,52.53,52.79,120400,39.3896586549154,39.6502707632183,39.1141544261381,39.307751992306,161696.247631869,0.0,1.0
2009-10-07,52.88,53.03,52.65,52.95,93700,39.374766534441,39.4864574379993,39.2035071489848,39.4268889561015,125838.358829785,0.0,1.0
2009-10-08,53.4,53.49,52.975,53.06,852400,39.7619616667766,39.8289762089116,39.4455041066946,39.508795618711,1144766.45748675,0.0,1.0
2009-10-09,53.5,53.5,52.94,53.02,353400,39.8364222691489,39.8364222691489,39.4194428958643,39.4790113777621,474613.404593875,0.0,1.0
2009-10-12,53.26,53.61,53.0,53.57,177500,39.6577168234555,39.9183289317583,39.4641192572877,39.8885446908094,238381.09596891,0.0,1.0
2009-10-13,53.53,53.53,52.98,53.27,360900,39.8587604498605,39.8587604498605,39.4492271368132,39.6651628836927,484685.845268618,0.0,1.0
2009-10-14,55.11,55.11,54.26,54.61,461300,41.0352379673419,41.0352379673419,40.4023228471779,40.6629349554808,619522.251101174,0.0,1.0
2009-10-15,54.89,54.89,54.268,54.55,522600,40.871424642123,40.871424642123,40.4082796953677,40.6182585940574,701847.66621607,0.0,1.0
2009-10-16,53.86,54.29,53.58,54.15,457000,40.1044804376889,40.4246610278896,39.8959907510467,40.3204161845684,613747.385114321,0.0,1.0
2009-10-19,55.46,55.46,54.58,54.81,388100,41.2958500756448,41.2958500756448,40.6405967747691,40.8118561602252,521215.230115684,0.0,1.0
2009-10-20,55.0,55.22,54.56,55.22,479400,40.9533313047325,41.1171446299514,40.6257046542946,41.1171446299514,643830.407929552,0.0,1.0
2009-10-21,54.5,55.2199,54.25,54.76,141400,40.5810282928713,41.117070169349,40.3948767869407,40.7746258590391,189899.081521148,0.0,1.0
2009-10-22,54.64,54.729,53.754,54.38,562700,40.6852731361924,40.7515430723037,40.0255521991744,40.4916755700246,755701.649023694,0.0,1.0
2009-10-23,54.31,55.05,53.994,55.05,193700,40.439553148364,40.9905616059186,40.2042576448677,40.9905616059186,260137.567826354,0.0,1.0
2009-10-26,54.03,55.08,53.85,54.8,119700,40.2310634617218,41.0128997866303,40.0970343774517,40.804410099988,160756.153168893,0.0,1.0
2009-10-27,53.48,54.1,53.27,54.1,100700,39.8215301486744,40.2831858833823,39.6651628836927,40.2831858833823,135239.303459545,0.0,1.0
2009-10-28,51.48,52.64,51.2523,52.27,212400,38.3323181012296,39.1960610887476,38.162771309628,38.9205568599703,285251.519908713,0.0,1.0
2009-10-29,52.94,53.01,51.82,51.82,327000,39.4194428958643,39.4715653175249,38.5854841492952,38.5854841492952,439158.413418781,0.0,1.0
2009-10-30,50.92,52.66,50.63,52.66,197400,37.9153387279451,39.210953209222,37.6994029810656,39.210953209222,265106.638559227,0.0,1.0
2009-11-02,51.86,52.4,50.971,51.88,830600,38.6152683902441,39.0173556430542,37.9533136351549,38.6301605107186,1115489.2299255,0.0,1.0
2009-11-03,51.69,51.69,50.96,51.22,160500,38.4886853662113,38.4886853662113,37.945122968894,38.1387205350618,215550.230439493,0.0,1.0
2009-11-04,52.42,53.08,52.21,52.74,112200,39.0322477635287,39.5236877391855,38.875880498547,39.2705216911198,150683.71249415,0.0,1.0
2009-11-05,53.28,53.29,52.62,52.89,68100,39.6726089439299,39.6800550041672,39.1811689682732,39.3822125946782,91457.7613266636,0.0,1.0
2009-11-06,53.25,53.46,52.82,52.99,196400,39.6502707632183,39.8066380282,39.3300901730176,39.4566731970504,263763.646469261,0.0,1.0
2009-11-09,55.0,55.0,54.04,54.24,174200,40.9533313047325,40.9533313047325,40.238509521959,40.3874307267035,233949.222072023,0.0,1.0
2009-11-10,54.66,54.71,54.0001,54.26,135000,40.7001652566669,40.737395557853,40.2087997416125,40.4023228471779,181303.932145368,0.0,1.0
2009-11-11,55.39,55.56,55.0,55.0,149300,41.2437276539842,41.370310678017,40.9533313047325,40.9533313047325,200508.719031878,0.0,1.0
2009-11-12,54.68,55.18,54.43,55.16,169600,40.7150573771413,41.0873603890025,40.5289058712107,41.0724682685281,227771.458458181,0.0,1.0
2009-11-13,55.28,55.47,54.73,54.74,142400,41.1618209913748,41.303296135882,40.7522876783274,40.7597337385647,191242.073611114,0.0,1.0
2009-11-16,56.81,56.89,56.0,56.33,347300,42.30106820767,42.3606366895678,41.6979373284549,41.9436573162833,466421.152845085,0.0,1.0
2009-11-17,56.6,56.6,55.76,55.77,583800,42.1447009426883,42.1447009426883,41.5192318827615,41.5266779429987,784038.782121971,0.0,1.0
2009-11-18,55.89,56.39,55.668,56.38,142100,41.6160306658454,41.9883336777066,41.4507281285791,41.9808876174694,190839.175984125,0.0,1.0
2009-11-19,54.96,55.35,54.5801,55.35,212200,40.9235470637836,41.2139434130353,40.6406712353714,41.2139434130353,284982.921490719,0.0,1.0
2009-11-20,55.2,55.3,54.51,54.51,215700,41.102252509477,41.1767131118492,40.5884743531085,40.5884743531085,289683.393805599,0.0,1.0
2009-11-23,56.15,56.5,55.79,55.79,96300,41.8096282320133,42.0702403403161,41.5415700634732,41.5415700634732,129330.138263696,0.0,1.0
2009-11-24,55.73,55.73,55.05,55.37,925400,41.4968937020498,41.4968937020498,40.9905616059186,41.2288355335098,1242804.88005425,0.0,1.0
2009-11-25,56.07,56.1,55.69,56.04,360500,41.7500597501155,41.7723979308271,41.4671094611009,41.7277215694038,484148.648432631,0.0,1.0
2009-11-27,53.98,54.45,53.2,54.0,145200,40.1938331605356,40.5437979916852,39.6130404620322,40.2087252810101,195002.451463018,0.0,1.0
2009-11-30,54.55,54.63,54.0,54.42,417600,40.6182585940574,40.6778270759552,40.2087252810101,40.5214598109735,560833.496769672,0.0,1.0
2009-12-01,55.83,56.02,55.4123,55.72,1318500,41.5713543044221,41.7128294489293,41.2603323683132,41.4894476418126,1770735.07061976,0.0,1.0
2009-12-02,56.32,56.45,55.97,56.06,133500,41.9362112560461,42.03301003913,41.6755991477432,41.7426136898782,179289.444010419,0.0,1.0
2009-12-03,55.93,57.0,55.76,56.14,146700,41.6458149067943,42.4425433521773,41.5192318827615,41.802182171776,197016.939597967,0.0,1.0
2009-12-04,56.52,57.06,55.94,57.03,155300,42.0851324607906,42.4872197136007,41.6532609670315,42.464881532889,208566.671571671,0.0,1.0
2009-12-07,56.19,56.386,55.93,56.38,75000,41.8394124729622,41.9853552536118,41.6458149067943,41.9808876174694,100724.406747427,0.0,1.0
2009-12-08,55.27,55.7,55.08,55.7,1636900,41.1543749311375,41.4745555213382,41.0128997866303,41.4745555213382,2198343.75206484,0.0,1.0
2009-12-09,55.55,55.55,54.97,55.19,162900,41.3628646177798,41.3628646177798,40.9309931240208,41.0948064492397,218773.411455411,0.0,1.0
2009-12-10,55.79,55.79,55.33,55.64,157000,41.5415700634732,41.5415700634732,41.1990512925609,41.4298791599148,210849.758124613,0.0,1.0
2009-12-11,55.57,56.08,55.4894,55.7,187400,41.3777567382543,41.7575058103527,41.3177414927422,41.4745555213382,251676.71765957,0.0,1.0
2009-12-14,55.89,55.9,55.55,55.83,59100,41.6160306658454,41.6234767260827,41.3628646177798,41.5713543044221,79370.8325169723,0.0,1.0
2009-12-15,55.1,55.61,55.1,55.46,435300,41.0277919071047,41.4075409792032,41.0277919071047,41.2958500756448,584604.456762065,0.0,1.0
2009-12-16,55.53,55.709,55.35,55.6,193300,41.3479724973054,41.4812569755517,41.2139434130353,41.4000949189659,259600.370990368,0.0,1.0
2009-12-17,54.46,54.87,54.25,54.59,1393300,40.5512440519224,40.8565325216486,40.3948767869407,40.6480428350063,1871190.8789492,0.0,1.0
2009-12-18,54.6,54.64,54.09,54.26,318000,40.6554888952435,40.6852731361924,40.2757398231451,40.4023228471779,427071.48460909,0.0,1.0
2009-12-21,54.41,54.8,54.32,54.61,798500,40.5140137507363,40.804410099988,40.4469992086012,40.6629349554808,1072379.1838376,0.0,1.0
2009-12-22,54.18,54.42,54.0,54.35,129500,40.7199710322919,40.9003474266763,40.5846887365035,40.8477376449809,172306.360297651,0.506599,1.0
2009-12-23,54.62,55.07,54.56,55.07,152500,41.0506610886634,41.3888668281342,41.0055669900673,41.3888668281342,202909.03432735,0.0,1.0
2009-12-24,55.37,55.41,53.56,55.32,62500,41.6143373211148,41.6444000535122,40.253998680132,41.576758905618,83159.4402980942,0.0,1.0
2009-12-28,55.45,55.8,55.21,55.8,172800,41.6744627859096,41.937511694387,41.4940863915252,41.937511694387,229919.220536171,0.0,1.0
2009-12-29,55.53,55.88,55.3101,55.88,213000,41.7345882507045,41.9976371591818,41.5693183793497,41.9976371591818,283407.372535905,0.0,1.0
2009-12-30,55.75,55.75,55.27,55.27,81100,41.8999332788902,41.8999332788902,41.5391804901213,41.5391804901213,107907.689730807,0.0,1.0
2009-12-31,55.71,56.06,55.57,55.92,254700,41.8698705464928,42.1329194549701,41.7646509831019,42.0276998915792,338891.351102793,0.0,1.0
2010-01-04,57.17,57.34,56.77,57.0,273900,42.9671602789983,43.0949268916873,42.6665329550242,42.8393936663093,364437.931162368,0.0,1.0
2010-01-05,57.81,57.83,57.3323,57.34,309400,43.4481639973568,43.4631953635555,43.0891398157007,43.0949268916873,411672.493251686,0.0,1.0
2010-01-06,57.76,58.19,57.67,58.16,2536000,43.4105855818601,43.7337599551322,43.3429444339659,43.7112129058342,3374277.44953547,0.0,1.0
2010-01-07,57.48,57.67,57.22,57.64,236300,43.2001464550782,43.3429444339659,43.004738694495,43.3203973846678,314409.211879034,0.0,1.0
2010-01-08,57.71,57.89,57.35,57.53,129100,43.3730071663633,43.5082894621516,43.1024425747866,43.237724870575,171774.139879743,0.0,1.0
2010-01-11,57.98,58.3,57.755,58.26,268700,43.5759306100458,43.8164324692251,43.4068277403104,43.7863697368277,357519.065729567,0.0,1.0
2010-01-12,57.42,57.72,57.1,57.68,1028300,43.1550523564821,43.3805228494627,42.9145504973028,43.3504601170652,1368205.63933648,0.0,1.0
2010-01-13,57.24,57.5,56.75,57.21,248300,43.0197700606937,43.2151778212769,42.6515015888255,42.9972230113957,330375.824416269,0.0,1.0
2010-01-14,57.29,57.49,57.16,57.46,266600,43.0573484761905,43.2076621381775,42.9596445958989,43.1851150888795,354724.908535551,0.0,1.0
2010-01-15,56.86,57.39,56.59,57.39,881500,42.7341741029183,43.132505307184,42.5312506592358,43.132505307184,1172880.74596432,0.0,1.0
2010-01-19,57.94,57.94,57.18,57.24,296100,43.5458678776484,43.5458678776484,42.9746759620976,43.0197700606937,393976.164356251,0.0,1.0
2010-01-20,56.75,57.56,56.41,56.77,270500,42.6515015888255,43.260271919873,42.3959683634475,42.6665329550242,359914.057610151,0.0,1.0
2010-01-21,55.02,56.27,54.89,56.21,503300,41.3512884126375,42.2907488000565,41.2535845323459,42.2456547014604,669666.340832492,0.0,1.0
2010-01-22,53.77,54.74,53.54,54.64,359300,40.4118280252184,41.1408492858556,40.2389673139333,41.0656924548621,478066.990385684,0.0,1.0
2010-01-25,54.1,54.618,53.86,54.3,425600,40.659845567497,41.0491579520435,40.4794691731126,40.8101592294841,566282.524653903,0.0,1.0
2010-01-26,52.7,53.3799,52.7,53.28,673400,39.6076499335877,40.1186412275127,39.6076499335877,40.0435595533501,895993.073547786,0.0,1.0
2010-01-27,52.84,52.84,51.87,52.51,532900,39.7128694969786,39.7128694969786,38.9838482363414,39.4648519547,709050.651757671,0.0,1.0
2010-01-28,52.49,53.46,52.069,53.46,205500,39.4498205885013,40.1788418491385,39.1334103300185,40.1788418491385,273428.239700134,0.0,1.0
2010-01-29,52.07,53.5,51.9201,53.18,262800,39.1341618983285,40.2089045815359,39.0215018086692,39.9684027223566,349668.814565426,0.0,1.0
2010-02-01,53.07,53.07,52.31,52.31,204100,39.8857302082637,39.8857302082637,39.3145382927129,39.3145382927129,271565.468237457,0.0,1.0
2010-02-02,53.42,53.7,52.5981,53.03,714500,40.1487791167411,40.3592182435229,39.5310651228053,39.8556674758663,950678.721487812,0.0,1.0
2010-02-03,53.55,53.81,53.12,53.77,180500,40.2464829970327,40.4418907576158,39.9233086237605,40.4118280252184,240164.463580896,0.0,1.0
2010-02-04,51.34,52.75,51.26,52.7,395800,38.5855170320758,39.6452283490845,38.5253915672809,39.6076499335877,526632.10351977,0.0,1.0
2010-02-05,50.29,50.91,49.25,50.91,552500,37.7963703066437,38.2623426588036,37.0147392643111,38.2623426588036,735129.452235153,0.0,1.0
2010-02-08,49.82,50.65,49.82,50.5,174100,37.4431332009742,38.0669348982204,37.4431332009742,37.9541996517301,231648.936894371,0.0,1.0
2010-02-09,51.31,51.698,50.79,51.07,657600,38.5629699827777,38.8545784870326,38.1721544616114,38.3825935883932,874970.367040428,0.0,1.0
2010-02-10,51.46,51.8,51.02,51.66,350300,38.675705229268,38.931238454646,38.3450151728965,38.826018891255,466092.030982758,0.0,1.0
2010-02-11,52.5,52.67,51.63,51.71,176700,39.4573362716006,39.5851028842896,38.803471841957,38.8635973067518,235108.369610772,0.0,1.0
2010-02-12,52.19,52.31,51.63,52.12,101800,39.2243500955207,39.3145382927129,38.803471841957,39.1717403138252,135450.096357536,0.0,1.0
2010-02-16,53.26,53.3181,52.5101,52.78,98200,40.0285281871514,40.0721943059587,39.464927111531,39.6677753983825,130660.112596366,0.0,1.0
2010-02-17,53.39,53.63,53.2903,53.41,57800,40.126232067443,40.3066084618275,40.0513007069425,40.1412634336417,76905.8503876776,0.0,1.0
2010-02-18,53.58,53.6499,52.99,53.24,171100,40.2690300463307,40.3215646711952,39.8256047434689,40.0134968209527,227657.283760063,0.0,1.0
2010-02-19,52.87,53.09,52.54,52.88,226900,39.7354165462767,39.9007615744624,39.487399003998,39.742932229376,301902.032058201,0.0,1.0
2010-02-22,53.01,53.31,52.85,53.31,131200,39.8406361096676,40.0661066026482,39.720385180078,40.0661066026482,174568.297073759,0.0,1.0
2010-02-23,52.57,53.26,52.18,53.26,184300,39.5099460532961,40.0285281871514,39.2168344124214,40.0285281871514,245220.55755102,0.0,1.0
2010-02-24,52.92,53.07,52.5,52.91,778200,39.7729949617734,39.8857302082637,39.4573362716006,39.7654792786741,1035434.82303963,0.0,1.0
2010-02-25,52.26,52.41,51.36,51.41,172100,39.2769598772162,39.3896951237065,38.6005483982745,38.6381268137712,228987.834804832,0.0,1.0
2010-02-26,52.7,52.77,52.0,52.24,380200,39.6076499335877,39.6602597152832,39.081552116633,39.2619285110175,505875.507221367,0.0,1.0
2010-03-01,53.54,53.73,53.29,53.29,136100,40.2389673139333,40.381765292821,40.0510752364495,40.0510752364495,181087.99719313,0.0,1.0
2010-03-02,53.97,54.25,53.836,54.25,119700,40.5621416872055,40.7725808139873,40.4614315336741,40.7725808139873,159266.96005891,0.0,1.0
2010-03-03,54.1,54.49,53.91,54.4,154200,40.659845567497,40.9529572083718,40.5170475886093,40.8853160604776,205170.971103458,0.0,1.0
2010-03-04,53.73,53.95,53.41,53.95,126900,40.381765292821,40.5471103210068,40.1412634336417,40.5471103210068,168846.92758125,0.0,1.0
2010-03-05,54.94,54.94,54.2,54.64,149700,41.2911629478427,41.2911629478427,40.7350023984906,41.0656924548621,199183.491401995,0.0,1.0
2010-03-08,55.31,55.5,55.24,55.4,93900,41.5692432225187,41.7120412014064,41.5166334408232,41.6368843704129,124938.743103857,0.0,1.0
2010-03-09,55.64,55.9,55.22,55.27,338000,41.8172607647973,42.0126685253805,41.5016020746245,41.5391804901213,449726.253132094,0.0,1.0
2010-03-10,55.85,56.12,55.63,55.89,91700,41.9750901098837,42.1780135535662,41.809745081698,42.0051528422811,122011.530805364,0.0,1.0
2010-03-11,55.85,55.946,55.36,55.56,102400,41.9750901098837,42.0472406676375,41.6068216380155,41.7571353000025,136248.426984398,0.0,1.0
2010-03-12,55.73,55.8901,55.55,55.71,106000,41.8849019126915,42.0052279991121,41.7496196169032,41.8698705464928,141038.410745568,0.0,1.0
2010-03-15,55.36,55.58,54.97,55.58,100700,41.6068216380155,41.7721666662012,41.3137099971407,41.7721666662012,133986.490208289,0.0,1.0
2010-03-16,55.83,55.92,55.34,55.55,857700,41.960058743685,42.0276998915792,41.5917902718168,41.7496196169032,1141213.63109881,0.0,1.0
2010-03-17,56.73,57.016,56.35,56.65,202600,42.6364702226267,42.8514187592682,42.3508742648514,42.5763447578319,269569.641670302,0.0,1.0
2010-03-18,56.19,56.7,56.1,56.7,596100,42.2306233352617,42.6139231733287,42.1629821873675,42.6139231733287,793141.477787103,0.0,1.0
2010-03-19,55.75,56.47,55.75,56.4,112500,41.8999332788902,42.4410624620436,41.8999332788902,42.3884526803481,149686.99253657,0.0,1.0
2010-03-22,55.99,56.03,55.16,55.5,65900,42.0803096732747,42.1103724056721,41.4565079760284,41.7120412014064,87683.3138503105,0.0,1.0
2010-03-23,56.21,56.37,55.75,56.07,419500,42.2456547014604,42.3659056310501,41.8999332788902,42.1404351380695,558166.163280808,0.0,1.0
2010-03-24,55.59,55.95,55.44,55.9,118000,41.7796823493006,42.0502469408773,41.6669471028103,42.0126685253805,157005.023282802,0.0,1.0
2010-03-25,55.6,56.33,55.49,55.99,64300,41.7871980323999,42.3358428986527,41.704525518307,42.0803096732747,85554.4321786793,0.0,1.0
2010-03-26,55.94,56.47,55.64,56.47,90400,42.0427312577779,42.4410624620436,41.8172607647973,42.4410624620436,120281.814447163,0.0,1.0
2010-03-29,56.73,56.84,56.43,56.73,47900,42.6364702226267,42.7191427367196,42.4109997296462,42.6364702226267,63733.3950444595,0.0,1.0
2010-03-30,57.11,57.24,56.73,57.15,74600,42.9220661804021,43.0197700606937,42.6364702226267,42.9521289127996,99259.1079398053,0.0,1.0
2010-03-31,56.72,56.946,56.2801,56.49,175600,42.6289545395274,42.7988089775728,42.2983396399869,42.4560938282423,233644.763461525,0.0,1.0
2010-04-01,58.0,58.1,57.47,57.8,863400,43.5909619762445,43.666118807238,43.1926307719788,43.4406483142575,1148797.77205399,0.0,1.0
2010-04-05,58.8,58.81,58.274,58.49,107500,44.1922166241927,44.1997323072921,43.7968916931668,43.9592304481128,143034.237312722,0.0,1.0
2010-04-06,58.9,59.06,58.48,58.7,196000,44.2673734551862,44.3876243847759,43.9517147650134,44.1170597931992,260788.004774824,0.0,1.0
2010-04-07,58.46,58.86,58.1801,58.86,947500,43.9366833988147,44.2373107227888,43.7263194288639,44.2373107227888,1260697.11491911,0.0,1.0
2010-04-08,58.61,58.61,57.85,58.1,129900,44.049418645305,44.049418645305,43.4782267297542,43.666118807238,172838.580715559,0.0,1.0
2010-04-09,58.86,58.95,58.58,58.88,558300,44.2373107227888,44.304951870683,44.026871596007,44.2523420889875,742846.648294816,0.0,1.0
2010-04-12,58.39,58.61,58.3701,58.52,125300,43.8840736171193,44.049418645305,43.8691174077516,43.9817774974109,166718.045909619,0.0,1.0
2010-04-13,58.23,58.36,57.86,58.02,100700,43.7638226875296,43.8615265678212,43.4857424128536,43.6059933424432,133986.490208289,0.0,1.0
2010-04-14,59.36,59.46,58.94,58.99,159600,44.6130948777565,44.68825170875,44.2974361875837,44.3350146030804,212355.946745213,0.0,1.0
2010-04-15,59.0,59.26,58.9,59.15,1403800,44.3425302861798,44.5379380467629,44.2673734551862,44.4552655326701,1867827.55664743,0.0,1.0
2010-04-16,57.59,58.39,57.275,58.37,180500,43.2828189691711,43.8840736171193,43.0460749515415,43.8690422509206,240164.463580896,0.0,1.0
2010-04-19,57.25,57.41,56.7,56.7,337700,43.0272857437931,43.1475366733827,42.6139231733287,42.6139231733287,449327.087818662,0.0,1.0
2010-04-20,58.07,58.07,57.63,58.04,131300,43.64357175794,43.64357175794,43.3128817015685,43.6210247086419,174701.352178236,0.0,1.0
2010-04-21,57.82,58.05,57.4005,58.05,94700,43.4556796804562,43.6285403917413,43.1403967744383,43.6285403917413,126003.183939672,0.0,1.0
2010-04-22,58.12,58.24,57.15,57.64,671400,43.6811501734367,43.771338370629,42.9521289127996,43.3203973846678,893331.971458248,0.0,1.0
2010-04-23,58.39,58.39,57.7,57.73,151800,43.8840736171193,43.8840736171193,43.3654914832639,43.388038532562,201977.648596011,0.0,1.0
2010-04-26,58.44,58.74,58.35,58.7,113600,43.921652032616,44.1471225255966,43.8540108847219,44.1170597931992,151150.598685816,0.0,1.0
2010-04-27,56.7,57.91,56.54,57.91,330700,42.6139231733287,43.5233208283503,42.4936722437391,43.5233208283503,440013.230505276,0.0,1.0
2010-04-28,56.94,57.44,56.41,57.44,185600,42.7942995677132,43.1700837226808,42.3959683634475,43.1700837226808,246950.27390922,0.0,1.0
2010-04-29,57.67,57.69,57.11,57.39,124000,43.3429444339659,43.3579758001646,42.9220661804021,43.132505307184,164988.329551419,0.0,1.0
2010-04-30,56.95,57.94,56.87,57.94,555100,42.8018152508125,43.5458678776484,42.7416897860177,43.5458678776484,738588.884951553,0.0,1.0
2010-05-03,57.24,57.436,56.79,56.79,125300,43.0197700606937,43.167077449441,42.6815643212229,42.6815643212229,166718.045909619,0.0,1.0
2010-05-04,55.4,56.55,55.1,56.55,1438400,41.6368843704129,42.5011879268384,41.4114138774323,42.5011879268384,1913864.62279646,0.0,1.0
2010-05-05,54.58,55.13,54.01,54.64,194500,41.020598356266,41.4339609267304,40.5922044196029,41.0656924548621,258792.178207669,0.0,1.0
2010-05-06,54.58,54.58,54.58,54.58,1067600,41.020598356266,41.020598356266,41.020598356266,41.020598356266,1420496.29539592,0.0,1.0
2010-05-07,52.9,53.66,51.9,52.46,1445000,39.7579635955747,40.3291555111255,39.0063952856395,39.4272735392032,1922646.25969194,0.0,1.0
2010-05-10,55.84,55.9,55.17,55.59,401700,41.9675744267844,42.0126685253805,41.4640236591278,41.7796823493006,534482.354683911,0.0,1.0
2010-05-11,54.87,55.74,54.41,55.74,1171800,41.2385531661472,41.8924175957909,40.892831743577,41.8924175957909,1559139.71426091,0.0,1.0
2010-05-12,55.29,55.69,54.73,55.69,838900,41.55421185632,41.8548391802941,41.1333336027562,41.8548391802941,1116199.27145714,0.0,1.0
2010-05-13,55.02,55.69,54.89,55.69,77100,41.3512884126375,41.8548391802941,41.2535845323459,41.8548391802941,102585.485551729,0.0,1.0
2010-05-14,54.18,54.8,53.65,54.6,1700100,40.7199710322919,41.1859433844517,40.3216398280262,41.0356297224647,2262069.83121264,0.0,1.0
2010-05-17,53.55,54.008,52.64,53.84,219700,40.2464829970327,40.590701282983,39.5625558349916,40.4644378069139,292322.06453586,0.0,1.0
2010-05-18,52.8,54.16,52.67,54.06,184200,39.6828067645812,40.7049396660932,39.5851028842896,40.6297828350996,245087.502446543,0.0,1.0
2010-05-19,52.65,52.76,51.78,52.41,1002300,39.5700715180909,39.6527440321838,38.9162070884473,39.3896951237065,1333611.31217248,0.0,1.0
2010-05-20,50.12,51.039,49.881,50.51,1158400,37.6686036939547,38.3592949707852,37.4889788678802,37.9617153348295,1541310.330261,0.0,1.0
2010-05-21,51.46,51.46,48.76,48.76,302800,38.675705229268,38.675705229268,36.6464707924428,36.6464707924428,402890.856356207,0.0,1.0
2010-05-24,51.2,51.92,51.09,51.09,188600,38.4802974686848,39.0214266518382,38.3976249545919,38.3976249545919,250941.927043529,0.0,1.0
2010-05-25,50.44,50.54,48.51,48.51,248800,37.909105553134,37.9842623841276,36.458578714959,36.458578714959,331041.099938654,0.0,1.0
2010-05-26,50.43,51.42,50.3,51.23,393100,37.9015898700347,38.6456424968706,37.8038859897431,38.5028445179829,523039.615698893,0.0,1.0
2010-05-27,53.02,53.02,51.36,51.36,772500,39.848151792767,39.848151792767,38.6005483982745,38.6005483982745,1027850.68208444,0.0,1.0
2010-05-28,52.27,53.92,51.96,53.92,316800,39.2844755603155,40.5245632717087,39.0514893842356,40.5245632717087,421518.57098298,0.0,1.0
2010-06-01,50.87,52.17,50.83,51.0,6750200,38.2322799264062,39.209318729322,38.2022171940088,38.3299838066978,8981485.66240312,0.0,1.0
2010-06-02,52.54,52.6,50.75,50.75,552300,39.487399003998,39.5324931025942,38.142091729214,38.142091729214,734863.3420262,0.0,1.0
2010-06-03,52.92,53.22,52.36,53.22,599400,39.7729949617734,39.998465454754,39.3521167082097,39.998465454754,797532.296234843,0.0,1.0
2010-06-04,51.4,52.49,51.21,52.49,303800,38.6306111306719,39.4498205885013,38.4878131517842,39.4498205885013,404221.407400976,0.0,1.0
2010-06-07,50.53,51.75,50.53,51.75,365700,37.9767467010282,38.8936600391492,37.9767467010282,38.8936600391492,486582.517072209,0.0,1.0
2010-06-08,51.48,51.52,50.47,50.54,309900,38.6907365954667,38.7207993278641,37.9316526024321,37.9842623841276,412337.76877407,0.0,1.0
2010-06-09,51.34,52.88,51.06,52.88,226300,38.5855170320758,39.742932229376,38.3750779052939,39.742932229376,301103.701431339,0.0,1.0
2010-06-10,52.49,52.57,51.29,51.29,158100,39.4498205885013,39.5099460532961,38.547938616579,38.547938616579,210360.120178059,0.0,1.0
2010-06-11,52.89,52.92,51.78,51.78,375600,39.7504479124754,39.7729949617734,38.9162070884473,38.9162070884473,499754.972415427,0.0,1.0
2010-06-14,53.09,53.8799,53.05,53.29,406200,39.9007615744624,40.4944253824803,39.870698842065,40.0510752364495,540469.834385374,0.0,1.0
2010-06-15,54.43,54.53,53.21,53.21,543000,40.9078631097757,40.9830199407692,39.9909497716547,39.9909497716547,722489.217309842,0.0,1.0
2010-06-16,54.53,54.68,53.9,54.21,374700,40.9830199407692,41.0957551872595,40.50953190551,40.7425180815899,498557.476475134,0.0,1.0
2010-06-17,54.24,54.65,53.9,54.65,485900,40.765065130888,41.0732081379614,40.50953190551,41.0732081379614,646514.752653503,0.0,1.0
2010-06-18,54.58,54.719,54.32,54.35,55700,41.020598356266,41.125066351347,40.8251905956828,40.8477376449809,74111.6931936615,0.0,1.0
2010-06-21,55.57,56.24,55.37,55.73,2218600,41.7646509831019,42.2682017507585,41.6143373211148,41.8849019126915,2951960.54792563,0.0,1.0
2010-06-22,54.75,55.79,54.73,55.57,674300,41.148364968955,41.9299960112876,41.1333336027562,41.7646509831019,897190.569488078,0.0,1.0
2010-06-23,54.64,55.94,54.3,55.94,1714300,41.3327284332236,42.316120581159,41.0755335637636,42.316120581159,2266227.16550954,0.355305,1.0
2010-06-24,53.88,54.69,53.77,54.69,171300,40.7578222544306,41.3705512081442,40.6746121496053,41.3705512081442,226450.862423021,0.0,1.0
2010-06-25,55.11,55.11,53.0,53.79,306900,41.6882625174772,41.6882625174772,40.0921414158282,40.6897412595735,405707.937405867,0.0,1.0
2010-06-28,54.29,54.57,54.046,54.57,403200,41.0679690087795,41.2797765483348,40.883393867167,41.2797765483348,533012.187559614,0.0,1.0
2010-06-29,52.2,52.95,52.04,52.81,835800,39.4869770170987,40.0543186409076,39.3659441373528,39.9484148711299,1104889.84712878,0.0,1.0
2010-06-30,52.08,52.93,51.98,52.93,1119400,39.3962023572893,40.0391895309394,39.3205568074481,40.0391895309394,1479796.23698966,0.0,1.0
2010-07-01,52.16,52.29,51.3,52.03,235700,39.4567187971622,39.5550580119558,38.806167068528,39.3583795823687,311584.75349157,0.0,1.0
2010-07-02,52.2,52.59,51.9419,52.17,431400,39.4869770170987,39.7819946614793,39.2917358529586,39.4642833521463,570291.313772861,0.0,1.0
2010-07-06,53.01,53.8,52.6604,53.58,150300,40.0997059708123,40.6973058145577,39.8352491285675,40.5308856049071,198689.810987624,0.0,1.0
2010-07-07,53.88,53.91,52.85,53.06,301000,40.7578222544306,40.780515919383,39.9786730910664,40.1375287457329,397908.403907351,0.0,1.0
2010-07-08,54.15,54.15,53.6,53.88,1715300,40.9620652390018,40.9620652390018,40.5460147148753,40.7578222544306,2267549.1203398,0.0,1.0
2010-07-09,54.98,55.03,54.27,54.41,132400,41.5899233026837,41.6277460776042,41.0528398988112,41.1587436685889,175026.819526024,0.0,1.0
2010-07-12,54.84,55.11,54.58,55.06,635100,41.484019532906,41.6882625174772,41.2873411033189,41.6504397425566,839573.512696208,0.0,1.0
2010-07-13,55.25,55.33,54.91,55.07,114900,41.7941662872549,41.8546827271278,41.5369714177948,41.6580042975407,151892.609996527,0.0,1.0
2010-07-14,55.04,55.2095,54.77,54.87,647900,41.6353106325884,41.7635298395692,41.4310676480172,41.5067131978583,856494.534523497,0.0,1.0
2010-07-15,54.62,54.73,54.06,54.73,298100,41.3175993232554,41.4008094280807,40.8939842441447,41.4008094280807,394074.734899606,0.0,1.0
2010-07-16,53.28,54.12,53.2,54.08,129600,40.3039489553835,40.9393715740495,40.2434325155106,40.909113354113,171325.346001305,0.0,1.0
2010-07-19,53.89,53.98,53.39,53.68,562900,40.7653868094147,40.8334678042718,40.3871590602088,40.6065311547482,744128.373951655,0.0,1.0
2010-07-20,54.86,54.91,53.67,53.86,164600,41.4991486428742,41.5369714177948,40.5989665997641,40.7426931444624,217593.765060299,0.0,1.0
2010-07-21,54.2,54.94,53.99,54.94,1882000,40.9998880139224,41.5596650827472,40.8410323592559,41.5596650827472,2487918.99054364,0.0,1.0
2010-07-22,55.41,55.59,54.82,55.02,967400,41.9151991670008,42.0513611567149,41.4688904229378,41.6201815226201,1278859.1027906,0.0,1.0
2010-07-23,55.94,56.08,55.29,55.48,580900,42.316120581159,42.4220243509367,41.8244245071913,41.9681510518896,767923.56089628,0.0,1.0
2010-07-26,56.42,56.46,55.72,55.84,688700,42.6792192203967,42.7094774403332,42.1497003715084,42.2404750313178,910430.291597983,0.0,1.0
2010-07-27,56.21,56.6,56.0,56.46,938500,42.5203635657302,42.8153812101109,42.3615079110637,42.7094774403332,1240654.60819618,0.0,1.0
2010-07-28,55.89,56.22,55.83,56.11,284900,42.2782978062384,42.5279281207143,42.2329104763337,42.444718015889,376624.931140214,0.0,1.0
2010-07-29,56.01,56.65,55.7,56.49,495500,42.3690724660479,42.8532039850314,42.1345712615402,42.7321711052856,655028.618392333,0.0,1.0
2010-07-30,56.17,56.36,55.55,55.75,229800,42.4901053457938,42.633831890492,42.0211029367784,42.1723940364608,303785.219993054,0.0,1.0
2010-08-02,57.45,57.59,57.04,57.24,2418800,43.4583683837609,43.5642721535386,43.1482216294121,43.2995127290944,3197544.34342559,0.0,1.0
2010-08-03,57.27,57.43,56.88,57.25,1637900,43.3222063940468,43.4432392737927,43.0271887496662,43.3070772840786,2165229.81647791,0.0,1.0
2010-08-04,57.18,57.4,56.9681,57.12,863900,43.2541253991897,43.4205456088403,43.0938324790763,43.208738069285,1142036.77785901,0.0,1.0
2010-08-05,56.98,57.06,56.63,56.63,391800,43.1028342995074,43.1633507393803,42.8380748750632,42.8380748750632,517941.902494684,0.0,1.0
2010-08-06,56.97,57.02,56.42,56.61,1236600,43.0952697445232,43.1330925194438,42.6792192203967,42.822945765095,1634729.34309578,0.0,1.0
2010-08-09,57.24,57.45,57.11,57.19,251900,43.2995127290944,43.4583683837609,43.2011735143009,43.2616899541738,333000.421741734,0.0,1.0
2010-08-10,56.55,56.779,56.2,56.64,196200,42.7775584351903,42.9507867443266,42.5127990107461,42.8456394300473,259367.537696419,0.0,1.0
2010-08-11,54.8,55.48,54.8,55.3,248900,41.4537613129695,41.9681510518896,41.4537613129695,41.8319890621754,329034.557250963,0.0,1.0
2010-08-12,54.79,54.98,54.3401,54.35,356300,41.4461967579854,41.5899233026837,41.1058674292499,41.1133563386842,471012.506020562,0.0,1.0
2010-08-13,55.11,55.29,54.92,54.92,157800,41.6882625174772,41.8244245071913,41.5445359727789,41.5445359727789,208604.472214551,0.0,1.0
2010-08-16,55.26,55.32,54.89,54.89,208500,41.801730842239,41.8471181721437,41.5218423078266,41.5218423078266,275627.58210858,0.0,1.0
2010-08-17,55.61,56.02,55.53,55.63,659300,42.0664902666831,42.376637021032,42.0059738268102,42.0816193766514,871564.819588428,0.0,1.0
2010-08-18,55.67,55.96,55.4336,55.73,121600,42.1118775965878,42.3312496911273,41.9330515167633,42.1572649264925,160749.707359249,0.0,1.0
2010-08-19,55.59,56.05,55.33,56.04,212500,42.0513611567149,42.3993306859843,41.8546827271278,42.3917661310002,280915.401429608,0.0,1.0
2010-08-20,55.59,55.67,55.23,55.67,122800,42.0513611567149,42.1118775965878,41.7790371772866,42.1118775965878,162336.053155557,0.0,1.0
2010-08-23,55.1,55.73,55.1,55.65,47800,41.6806979624931,42.1572649264925,41.6806979624931,42.0967484866196,63189.4408862836,0.0,1.0
2010-08-24,54.54,54.86,54.23,54.56,684700,41.2570828833824,41.4991486428742,41.0225816788748,41.2722119933507,905142.472276955,0.0,1.0
2010-08-25,54.51,54.68,53.8,54.16,429700,41.2343892184301,41.3629866531601,40.6973058145577,40.9696297939859,568043.990561424,0.0,1.0
2010-08-26,54.24,54.9,54.22,54.53,703200,41.0301462338589,41.5294068628107,41.0150171238906,41.2495183283983,929598.636636708,0.0,1.0
2010-08-27,55.25,55.28,54.16,54.76,731500,41.7941662872549,41.8168599522072,40.9696297939859,41.423503093033,967009.95833298,0.0,1.0
2010-08-30,54.55,55.01,54.5,54.97,299200,41.2646474383666,41.612616967636,41.226824663446,41.5823587476995,395528.885212888,0.0,1.0
2010-08-31,54.43,54.76,54.2,54.44,138000,41.1738727785571,41.423503093033,40.9998880139224,41.1814373335413,182429.766575463,0.0,1.0
2010-09-01,55.95,56.0,55.23,55.23,582600,42.3236851361432,42.3615079110637,41.7790371772866,41.7790371772866,770170.884107716,0.0,1.0
2010-09-02,55.96,56.0,55.57,55.82,250000,42.3312496911273,42.3615079110637,42.0362320467466,42.2253459213496,330488.707564245,0.0,1.0
2010-09-03,56.46,56.66,56.17,56.66,320900,42.7094774403332,42.8607685400156,42.4901053457938,42.8607685400156,424215.305029465,0.0,1.0
2010-09-07,56.17,56.81,56.11,56.8,146400,42.4901053457938,42.9742368647773,42.444718015889,42.9666723097932,193534.187149622,0.0,1.0
2010-09-08,56.5,56.77,56.33,56.52,654000,42.7397356602697,42.9439786448409,42.6111382255397,42.7548647702379,864558.458988064,0.0,1.0
2010-09-09,56.83,56.99,56.66,56.94,144800,42.9893659747456,43.1103988544915,42.8607685400156,43.0725760795709,191419.059421211,0.0,1.0
2010-09-10,57.11,57.18,56.87,56.87,283300,43.2011735143009,43.2541253991897,43.0196241946821,43.0196241946821,374509.803411803,0.0,1.0
2010-09-13,58.34,58.39,58.0,58.0,643200,44.1316137773475,44.1694365522681,43.8744189078874,43.8744189078874,850281.346821289,0.0,1.0
2010-09-14,58.34,58.5,57.92,57.99,1314700,44.1316137773475,44.2526466570934,43.8139024680145,43.8668543529033,1737974.01533885,0.0,1.0
2010-09-15,58.42,58.5,58.02,58.27,446600,44.1921302172204,44.2526466570934,43.8895480178557,44.0786618924586,590385.027192768,0.0,1.0
2010-09-16,58.14,58.25,57.9819,58.15,1078800,43.9803226776651,44.0635327824904,43.8607270633662,43.9878872326492,1426124.87088123,0.0,1.0
2010-09-17,58.25,58.58,58.2,58.42,138200,44.0635327824904,44.3131630969663,44.0257100075698,44.1921302172204,182694.157541515,0.0,1.0
2010-09-20,59.18,59.3,58.7,58.83,188500,44.7670363960134,44.8578110558229,44.4039377567757,44.5022769715693,249188.485503441,0.0,1.0
2010-09-21,59.07,59.38,58.88,59.35,344200,44.6838262911881,44.9183274956958,44.5400997464899,44.8956338307434,455016.852574453,0.0,1.0
2010-09-22,59.17,59.47,59.0,59.17,189400,44.7594718410293,44.9864084905529,44.6308744062993,44.7594718410293,250378.244850672,0.0,1.0
2010-09-23,58.66,59.12,58.56,58.81,184100,44.3736795368393,44.7216490661087,44.2980339869981,44.4871478616011,243371.88425031,0.0,1.0
2010-09-24,59.91,59.97,59.41,59.45,617700,45.3192489098541,45.3646362397588,44.9410211606482,44.9712793805846,816571.498649736,0.0,1.0
2010-09-27,59.8,60.0825,59.7419,59.93,618700,45.2360388050288,45.4497374833301,45.1920887405711,45.3343780198223,817893.453479994,0.0,1.0
2010-09-28,59.9,59.9999,59.31,59.78,321600,45.31168435487,45.3872542591613,44.865375610807,45.2209096950605,425140.673410645,0.0,1.0
2010-09-29,60.28,60.48,60.04,60.05,314600,45.5991374442665,45.7504285439488,45.4175881246476,45.4251526796317,415886.989598846,0.0,1.0
2010-09-30,60.51,60.87,60.23,60.57,526200,45.7731222089012,46.0454461883295,45.5613146693459,45.8185095388059,695612.631681223,0.0,1.0
2010-10-01,61.55,61.55,61.03,61.12,475600,46.5598359272495,46.5598359272495,46.1664790680754,46.2345600629324,628721.71727022,0.0,1.0
2010-10-04,61.68,61.8,61.31,61.74,679000,46.6581751420431,46.7489498018525,46.3782866076307,46.7035624719478,897607.329744489,0.0,1.0
2010-10-05,62.47,62.619,61.915,61.94,1318400,47.2557749857884,47.3684868550518,46.8359421841699,46.8548535716301,1742865.2482108,0.0,1.0
2010-10-06,62.65,62.7172,62.4123,62.47,388000,47.3919369755026,47.4427707849958,47.2121275035301,47.2557749857884,512918.474139708,0.0,1.0
2010-10-07,62.27,62.6,62.01,62.6,740100,47.1044838861061,47.354114200582,46.907805456519,47.354114200582,978378.76987319,0.0,1.0
2010-10-08,62.52,62.72,61.99,62.08,221200,47.293597760709,47.4448888603914,46.8926763465507,46.9607573414078,292416.408452844,0.0,1.0
2010-10-11,62.6,62.6,62.39,62.51,240500,47.354114200582,47.354114200582,47.1952585459155,47.2860332057249,317930.136676804,0.0,1.0
2010-10-12,62.17,62.31,61.83,62.18,732400,47.0288383362649,47.1347421060425,46.7716434668048,47.036402891249,968199.717680212,0.0,1.0
2010-10-13,63.18,63.5098,62.99,63.07,894900,47.7928583896608,48.0423374130371,47.6491318449626,47.7096482848355,1183017.37759697,0.0,1.0
2010-10-14,63.19,63.37,62.8719,63.36,592700,47.800422944645,47.9365849343591,47.5597944506002,47.929020379375,783522.627893312,0.0,1.0
2010-10-15,63.16,63.54,62.76,63.54,226000,47.7777292796926,48.0651823690891,47.4751470803279,48.0651823690891,298761.791638078,0.0,1.0
2010-10-18,63.31,63.35,62.68,62.94,203400,47.8911976044544,47.9214558243909,47.4146306404549,47.611309070042,268885.61247427,0.0,1.0
2010-10-19,61.77,62.35,61.52,62.35,1463800,46.7262561369001,47.165000325979,46.5371422622972,47.165000325979,1935077.48053017,0.0,1.0
2010-10-20,62.5,62.9,62.08,62.19,749600,47.2784686507408,47.5810508501055,46.9607573414078,47.0439674462331,990937.340760632,0.0,1.0
2010-10-21,62.44,62.95,62.03,62.83,869300,47.2330813208361,47.6188736250261,46.9229345664872,47.5280989652167,1149175.33394239,0.0,1.0
2010-10-22,62.55,62.7,62.44,62.69,319400,47.3162914256614,47.4297597504232,47.2330813208361,47.422195195439,422232.372784079,0.0,1.0
2010-10-25,63.22,63.57,63.17,63.39,654100,47.8231166095973,48.0878760340415,47.7852938346767,47.9517140443273,864690.654471091,0.0,1.0
2010-10-26,62.83,62.97,62.47,62.87,479700,47.5280989652167,47.6340027349944,47.2557749857884,47.5583571851532,634141.732074273,0.0,1.0
2010-10-27,61.81,61.95,61.26,61.92,542700,46.7565143568366,46.8624181266143,46.3404638327101,46.8397244616619,717424.886380463,0.0,1.0
2010-10-28,62.13,62.27,61.9,62.12,335300,46.9985801163284,47.1044838861061,46.8245953516937,46.9910155613443,443251.454585165,0.0,1.0
2010-10-29,62.29,62.36,61.94,62.08,503000,47.1196129960743,47.1725648809631,46.8548535716301,46.9607573414078,664943.279619261,0.0,1.0
2010-11-01,62.93,63.37,62.81,62.92,577000,47.6037445150579,47.9365849343591,47.5129698552485,47.5961799600738,762767.937058277,0.0,1.0
2010-11-02,63.59,63.68,63.36,63.52,700700,48.1030051440097,48.1710861388668,47.929020379375,48.0500532591209,926293.749561066,0.0,1.0
2010-11-03,64.15,64.15,63.31,63.96,560900,48.5266202231203,48.5266202231203,47.8911976044544,48.3828936784221,741484.464291141,0.0,1.0
2010-11-04,65.45,65.53,64.83,65.07,702200,49.5100123710558,49.5705288109287,49.0410099620404,49.2225592816592,928276.681806451,0.0,1.0
2010-11-05,65.56,65.71,65.28,65.4,390400,49.5932224758811,49.7066908006428,49.3814149363257,49.4721895961352,516091.165732325,0.0,1.0
2010-11-08,65.5,65.5,65.254,65.48,1198000,49.5478351459763,49.5478351459763,49.361747093367,49.5327060360081,1583701.88664786,0.0,1.0
2010-11-09,64.91,65.8,64.7,65.61,397300,49.1015264019133,49.7747717954999,48.9426707472469,49.6310452508016,525212.654061099,0.0,1.0
2010-11-10,65.25,65.32,64.5619,65.22,478000,49.3587212713734,49.4116731562622,48.8382042429162,49.336027606421,631894.408862836,0.0,1.0
2010-11-11,64.69,64.83,64.48,64.61,325500,48.9351061922627,49.0410099620404,48.7762505375963,48.8745897523898,430296.297248647,0.0,1.0
2010-11-12,63.28,63.91,62.82,63.76,505400,47.868503939502,48.3450709035015,47.5205344102326,48.2316025787397,668115.971211878,0.0,1.0
2010-11-15,63.16,63.749,63.15,63.43,297000,47.7777292796926,48.2232815682572,47.7701647247085,47.9819722642638,392620.584586323,0.0,1.0
2010-11-16,61.58,62.64,61.4,62.64,742600,46.5825295922019,47.3843724205184,46.4463676024877,47.3843724205184,981683.656948833,0.0,1.0
2010-11-17,61.38,61.72,61.37,61.41,376000,46.4312384925195,46.6884333619795,46.4236739375354,46.4539321574719,497055.016176625,0.0,1.0
2010-11-18,62.68,62.93,62.45,62.52,225200,47.4146306404549,47.6037445150579,47.2406458758202,47.293597760709,297704.227773872,0.0,1.0
2010-11-19,62.63,62.67,61.88,62.57,2430700,47.3768078655343,47.4070660854708,46.8094662417254,47.3314205356296,3213275.60590564,0.0,1.0
2010-11-22,62.78,62.8799,62.06,62.72,558000,47.4902761902961,47.5658460945874,46.9456282314396,47.4448888603914,737650.795283395,0.0,1.0
2010-11-23,61.07,61.23,60.75,61.05,1204300,46.1967372880118,46.3177701677577,45.95467152852,46.1816081780436,1592030.20207848,0.0,1.0
2010-11-24,62.17,62.21,61.7619,61.91,314400,47.0288383362649,47.0590965562013,46.720128847363,46.8321599066778,415622.598632794,0.0,1.0
2010-11-26,60.9,61.24,60.9,61.13,567000,46.0681398532818,46.3253347227419,46.0681398532818,46.2421246179165,749548.388755708,0.0,1.0
2010-11-29,61.31,61.36,60.7,61.15,554500,46.3782866076307,46.4161093825513,45.9168487535995,46.2572537278848,733023.953377495,0.0,1.0
2010-11-30,60.88,61.16,60.52,60.52,243800,46.0530107433136,46.2648182828689,45.7806867638853,45.7806867638853,322292.587616652,0.0,1.0
2010-12-01,62.57,62.76,62.24,62.29,683900,47.3314205356296,47.4751470803279,47.0817902211537,47.1196129960743,904084.908412749,0.0,1.0
2010-12-02,63.7499,63.75,62.75,62.8,532300,48.2239623782058,48.2240380237556,47.4675825253437,47.5054053002643,703676.55614579,0.0,1.0
2010-12-03,63.7,63.78,63.0,63.19,1043300,48.186215248835,48.246731688708,47.6566963999467,47.800422944645,1379195.47440711,0.0,1.0
2010-12-06,63.48,63.57,63.2,63.2,423200,48.0197950391844,48.0878760340415,47.8079874996291,47.8079874996291,559451.284164754,0.0,1.0
2010-12-07,63.38,64.19,63.38,64.17,334800,47.9441494893432,48.5568784430568,47.9441494893432,48.5417493330886,442590.477170037,0.0,1.0
2010-12-08,62.94,63.35,62.73,63.11,345700,47.611309070042,47.9214558243909,47.4524534153755,47.739906504772,456999.784819838,0.0,1.0
2010-12-09,63.01,63.23,62.86,63.04,1354700,47.6642609549308,47.8306811645814,47.550792630169,47.6869546198832,1790852.20854913,0.0,1.0
2010-12-10,63.09,63.16,62.89,63.05,1074600,47.7247773948038,47.7777292796926,47.5734862951214,47.6945191748673,1420572.66059415,0.0,1.0
2010-12-13,63.46,63.85,63.45,63.67,248600,48.0046659292162,48.2996835735968,47.997101374232,48.1635215838827,328637.970801885,0.0,1.0
2010-12-14,63.52,63.76,63.38,63.76,165400,48.0500532591209,48.2316025787397,47.9441494893432,48.2316025787397,218651.328924504,0.0,1.0
2010-12-15,62.44,62.97,62.29,62.97,433800,47.2330813208361,47.6340027349944,47.1196129960743,47.6340027349944,573464.005365478,0.0,1.0
2010-12-16,62.6,62.66,62.1506,62.32,1611200,47.354114200582,47.3995015304867,47.0141630995957,47.1423066610267,2129933.62251005,0.0,1.0
2010-12-17,62.785,62.82,62.51,62.8,119700,47.4940584677882,47.5205344102326,47.2860332057249,47.5054053002643,158237.99318176,0.0,1.0
2010-12-20,62.56,62.84,62.41,62.84,678200,47.3238559806455,47.5356635202008,47.2103876558837,47.5356635202008,896549.765880284,0.0,1.0
2010-12-21,62.79,62.92,62.54,62.7,186800,47.9575985116495,48.0568896058765,47.7666540996744,47.8888585233385,244573.797771605,0.607779,1.0
2010-12-22,62.88,62.9195,62.74,62.85,205300,48.0263384999605,48.0565077170525,47.9194096292545,48.0034251705235,268795.506865688,0.0,1.0
2010-12-23,62.63,62.7,62.42,62.67,257000,47.8353940879855,47.8888585233385,47.6750007819264,47.8659451939015,336485.364171855,0.0,1.0
2010-12-27,62.74,62.84,62.4,62.52,134900,47.9194096292545,47.9957873940445,47.6597252289684,47.7513785467164,176622.084150908,0.0,1.0
2010-12-28,62.73,62.87,62.61,62.83,202600,47.9117718527755,48.0187007234815,47.8201185350275,47.9881496175655,265260.446619525,0.0,1.0
2010-12-29,63.22,63.38,63.21,63.23,739900,48.2860229002465,48.4082273239106,48.2783851237675,48.2936606767255,968737.435606054,0.0,1.0
2010-12-30,63.55,63.67,63.44,63.46,155500,48.5380695240536,48.6297228418016,48.4540539827846,48.4693295357426,203593.284547562,0.0,1.0
2010-12-31,63.7,63.82,63.58,63.78,676500,48.6526361712386,48.7442894889866,48.5609828534906,48.7137383830706,885728.983899845,0.0,1.0
2011-01-03,64.58,64.82,64.5,64.6,181700,49.3247605013907,49.5080671368867,49.2636582895587,49.3400360543487,237896.461751074,0.0,1.0
2011-01-04,64.93,65.19,64.3601,65.19,574300,49.5920826781558,49.7906648666098,49.1568057966175,49.7906648666098,751920.407174694,0.0,1.0
2011-01-05,64.78,64.91,64.44,64.44,314900,49.4775160309707,49.5768071251978,49.2178316306847,49.2178316306847,412292.767228472,0.0,1.0
2011-01-06,64.28,64.6,64.09,64.4,1076600,49.0956272070207,49.3400360543487,48.9505094539197,49.1872805247687,1409572.54111836,0.0,1.0
2011-01-07,63.83,64.2,63.43,64.2,790600,48.7519272654656,49.0345249951887,48.4464162063056,49.0345249951887,1035118.01133957,0.0,1.0
2011-01-10,62.92,63.08,62.69,63.0,398400,48.0568896058765,48.1790940295405,47.8812207468595,48.1179918177085,521617.778545008,0.0,1.0
2011-01-11,63.4,63.64,63.265,63.46,1825800,48.4235028768686,48.6068095123646,48.320392894402,48.4693295357426,2390486.29535009,0.0,1.0
2011-01-12,64.41,64.51,64.06,64.16,231900,49.1949183012477,49.2712960660377,48.9275961244826,49.0039738892727,303622.396698262,0.0,1.0
2011-01-13,63.88,64.34,63.74,64.25,1371800,48.7901161478606,49.1414538658947,48.6831872771546,49.0727138775837,1796072.46136557,0.0,1.0
2011-01-14,64.11,64.2,63.73,63.94,1636400,48.9657850068777,49.0345249951887,48.6755495006756,48.8359428067346,2142508.36548959,0.0,1.0
2011-01-18,63.93,64.179,63.82,64.08,1182700,48.8283050302556,49.0184856645828,48.7442894889866,48.9428716774406,1548487.31597686,0.0,1.0
2011-01-19,63.81,64.3,63.6401,64.24,509300,48.7366517125076,49.1109027599787,48.6068858901294,49.0650761011047,666817.104952241,0.0,1.0
2011-01-20,63.08,63.5,62.6,63.5,1063300,48.1790940295405,48.4998806416586,47.8124807585485,48.4998806416586,1392159.09620208,0.0,1.0
2011-01-21,62.27,63.13,62.17,63.07,1080600,47.5604341347414,48.2172829119355,47.4840563699514,48.1714562530615,1414809.66740898,0.0,1.0
2011-01-24,62.38,62.47,62.08,62.2,1070000,47.6444496760104,47.7131896643214,47.4153163816404,47.5069696993884,1400931.28273885,0.0,1.0
2011-01-25,62.31,62.37,61.88,62.35,451900,47.5909852406574,47.6368118995314,47.2625608520604,47.6215363465734,591664.342681951,0.0,1.0
2011-01-26,62.84,63.09,62.69,62.76,482700,47.9957873940445,48.1867318060195,47.8812207468595,47.9346851822125,631990.215119667,0.0,1.0
2011-01-27,62.92,63.1,62.78,62.99,190100,48.0568896058765,48.1943695824985,47.9499607351705,48.1103540412295,248894.426961361,0.0,1.0
2011-01-28,61.15,62.72,61.0105,62.65,691400,46.7050031690933,47.9041340762965,46.5984561872112,47.8506696409435,905237.279332376,0.0,1.0
2011-01-31,61.54,61.71,61.26,61.38,1491400,47.0028764517743,47.1327186519173,46.7890187103623,46.8806720281103,1952662.53745488,0.0,1.0
2011-02-01,62.36,62.55,61.75,61.98,2238400,47.6291741230524,47.7742918761534,47.1632697578333,47.3389386168504,2930695.87222678,0.0,1.0
2011-02-02,62.46,62.82,62.34,62.6,574400,47.7055518878424,47.9805118410865,47.6138985700944,47.8124807585485,752051.33533196,0.0,1.0
2011-02-03,62.49,62.67,62.218,62.5,315900,47.7284652172794,47.8659451939015,47.5207176970506,47.7361029937584,413602.048801125,0.0,1.0
2011-02-04,62.66,62.77,62.2,62.68,516800,47.8583074174225,47.9423229586915,47.5069696993884,47.8735829703805,676636.716747139,0.0,1.0
2011-02-07,62.64,62.77,62.29,62.38,536200,47.8430318644645,47.9423229586915,47.5757096876994,47.6444496760104,702036.77925661,0.0,1.0
2011-02-08,62.27,62.28,61.93,62.18,711700,47.5604341347414,47.5680719112204,47.3007497344554,47.4916941464304,931815.695257235,0.0,1.0
2011-02-09,60.92,61.51,60.68,61.27,2089700,46.5293343100762,46.9799631223373,46.3460276745802,46.7966564868413,2736005.70237325,0.0,1.0
2011-02-10,60.22,60.255,59.62,59.91,2240900,45.9946899565461,46.0214221742226,45.536423367806,45.7579188856971,2933969.07615841,0.0,1.0
2011-02-11,60.44,60.56,59.53,59.73,3228800,46.1627210390842,46.2543743568322,45.467683379495,45.6204389090751,4227408.34178243,0.0,1.0
2011-02-14,60.64,60.91,60.64,60.66,1028400,46.3154765686642,46.5216965335972,46.3154765686642,46.3307521216222,1346465.16931648,0.0,1.0
2011-02-15,60.67,60.77,60.461,60.72,230600,46.3383898981012,46.4147676628912,46.1787603696901,46.3765787804962,301920.330653813,0.0,1.0
2011-02-16,61.05,61.26,60.83,61.07,776800,46.6286254043032,46.7890187103623,46.4605943217652,46.6439009572612,1017049.92563695,0.0,1.0
2011-02-17,61.44,61.44,61.01,61.18,219600,46.9264986869843,46.9264986869843,46.5980742983872,46.7279164985303,287518.233354628,0.0,1.0
2011-02-18,61.59,61.76,61.43,61.75,252700,47.0410653341693,47.1709075343123,46.9188609105053,47.1632697578333,330855.453409447,0.0,1.0
2011-02-22,59.57,60.5,59.23,60.27,1762200,45.498234485411,46.2085476979582,45.238550085125,46.0328788389411,2307215.98732935,0.0,1.0
2011-02-23,59.46,59.78,58.96,59.75,555300,45.414218944142,45.6586277914701,45.032330120192,45.6357144620331,727044.057294285,0.0,1.0
2011-02-24,59.25,59.38,58.8,59.36,409900,45.253825638083,45.35311673231,44.9101256965279,45.337841179352,536674.516630519,0.0,1.0
2011-02-25,60.03,60.09,59.57,59.57,602500,45.8495722034451,45.8953988623191,45.498234485411,45.498234485411,788842.147523513,0.0,1.0
2011-02-28,60.13,60.27,59.83,60.08,356700,45.9259499682351,46.0328788389411,45.6968166738651,45.8877610858401,467020.736965373,0.0,1.0
2011-03-01,60.06,60.91,59.94,60.69,442000,45.8724855328821,46.5216965335972,45.7808322151341,46.3536654510592,578702.455112685,0.0,1.0
2011-03-02,60.5,60.67,60.15,60.28,368800,46.2085476979582,46.3383898981012,45.9412255211931,46.0405166154201,482863.043994475,0.0,1.0
2011-03-03,61.5,61.62,60.92,61.17,591300,46.9723253458583,47.0639786636063,46.5293343100762,46.7202787220513,774178.193909798,0.0,1.0
2011-03-04,61.69,61.89,61.24,61.82,349800,47.1174430989593,47.2701986285394,46.7737431574043,47.2167341931863,457986.694114066,0.0,1.0
2011-03-07,60.86,61.88,60.768,61.88,451200,46.4835076512022,47.2625608520604,46.4132401075954,47.2625608520604,590747.845581094,0.0,1.0
2011-03-08,62.14,62.38,61.37,61.51,384100,47.4611430405144,47.6444496760104,46.8730342516313,46.9799631223373,502895.052056068,0.0,1.0
2011-03-09,62.22,62.29,61.81,62.12,276500,47.5222452523464,47.5757096876994,47.2090964167073,47.4458674875564,362016.354838591,0.0,1.0
2011-03-10,60.69,61.33,60.5901,61.21,415300,46.3536654510592,46.8424831457153,46.277364064034,46.7508298279673,543744.637122846,0.0,1.0
2011-03-11,60.91,61.05,60.29,60.33,204700,46.5216965335972,46.6286254043032,46.0481543918991,46.0787054978151,268009.937922097,0.0,1.0
2011-03-14,61.06,61.1,60.56,60.59,265200,46.6362631807822,46.6668142866982,46.2543743568322,46.2772876862692,347221.473067611,0.0,1.0
2011-03-15,59.92,60.11,58.67,58.8,687000,45.7655566621761,45.9106744152771,44.8108346023009,44.9101256965279,899476.440412702,0.0,1.0
2011-03-16,58.77,59.85,58.29,59.85,987700,44.8872123670909,45.7120922268231,44.5205990960989,45.7120922268231,1293177.4093095,0.0,1.0
2011-03-17,59.1,59.4,58.74,59.31,222300,45.139258990898,45.368392285268,44.8642990376539,45.299652296957,291053.293600791,0.0,1.0
2011-03-18,59.16,59.69,59.07,59.69,162000,45.185085649772,45.5898878031591,45.116345661461,45.5898878031591,212103.614769808,0.0,1.0
2011-03-21,60.45,60.54,60.05,60.29,168300,46.1703588155632,46.2390988038742,45.8648477564031,46.0481543918991,220352.088677522,0.0,1.0
2011-03-22,60.15,60.56,60.12,60.56,275700,45.9412255211931,46.2543743568322,45.9183121917561,46.2543743568322,360968.929580469,0.0,1.0
2011-03-23,60.83,61.03,60.27,60.58,173300,46.4605943217652,46.6133498513452,46.0328788389411,46.2696499097902,226898.496540788,0.0,1.0
2011-03-24,61.68,61.74,60.95,61.37,149000,47.1098053224803,47.1556319813543,46.5522476395132,46.8730342516313,195082.954325317,0.0,1.0
2011-03-25,61.82,62.04,61.56,61.66,196100,47.2167341931863,47.3847652757244,47.0181520047323,47.0945297695223,256750.11639728,0.0,1.0
2011-03-28,61.51,61.76,61.42,61.5,304600,46.9799631223373,47.1709075343123,46.9112231340263,46.9723253458583,398807.167030144,0.0,1.0
2011-03-29,61.81,61.91,61.38,61.44,357700,47.2090964167073,47.2854741814974,46.8806720281103,46.9264986869843,468330.018538026,0.0,1.0
2011-03-30,62.74,62.9,62.43,62.61,192700,47.9194096292545,48.0416140529185,47.6826385584054,47.8201185350275,252298.559050259,0.0,1.0
2011-03-31,62.98,63.28,62.85,62.96,635900,48.1027162647505,48.3318495591205,48.0034251705235,48.0874407117925,832572.152050128,0.0,1.0
2011-04-01,64.13,64.28,63.48,63.5,2699500,48.9810605598357,49.0956272070207,48.4846050887006,48.4998806416586,3534405.60537713,0.0,1.0
2011-04-04,64.87,64.9,64.48,64.76,1469400,49.5462560192818,49.5691693487188,49.2483827366007,49.4622404780127,1923858.34285651,0.0,1.0
2011-04-05,64.86,65.04,64.56,64.62,775200,49.5386182428028,49.6760982194248,49.3094849484327,49.3553116073067,1014955.07512071,0.0,1.0
2011-04-06,64.86,65.21,64.63,64.95,2819800,49.5386182428028,49.8059404195678,49.3629493837857,49.6073582311138,3691912.1785673,0.0,1.0
2011-04-07,64.67,65.04,64.44,64.92,336300,49.3935004897017,49.6760982194248,49.2178316306847,49.5844449016768,440311.392883249,0.0,1.0
2011-04-08,64.55,65.01,64.31,64.76,212600,49.3018471719537,49.6531848899878,49.1185405364577,49.4622404780127,278353.262346056,0.0,1.0
2011-04-11,63.85,64.5,63.69,64.46,514000,48.7672028184236,49.2636582895587,48.6449983947596,49.2331071836427,672970.728343711,0.0,1.0
2011-04-12,63.06,63.5,62.88,63.35,278400,48.1638184765825,48.4998806416586,48.0263384999605,48.3853139944736,364503.989826632,0.0,1.0
2011-04-13,63.8,64.38,63.61,64.38,314200,48.7290139360286,49.1720049718107,48.5838961829276,49.1720049718107,411376.270127615,0.0,1.0
2011-04-14,64.17,64.17,63.69,63.69,176900,49.0116116657517,49.0116116657517,48.6449983947596,48.6449983947596,231611.910202339,0.0,1.0
2011-04-15,63.91,64.02,63.63,63.98,566900,48.8130294772976,48.8970450185666,48.5991717358856,48.8664939126506,742231.723537062,0.0,1.0
2011-04-18,62.85,62.9,62.29,62.64,603400,48.0034251705235,48.0416140529185,47.5757096876994,47.8430318644645,790020.500938901,0.0,1.0
2011-04-19,63.41,63.43,62.99,63.26,151700,48.4311406533476,48.4464162063056,48.1103540412295,48.3165740061625,198618.01457148,0.0,1.0
2011-04-20,64.77,64.78,64.44,64.74,242800,49.4698782544917,49.4775160309707,49.2178316306847,49.4469649250547,317893.565840181,0.0,1.0
2011-04-21,65.05,65.07,64.72,64.77,119100,49.6837359959038,49.6990115488618,49.4316893720967,49.4698782544917,155935.435302988,0.0,1.0
2011-04-25,64.56,64.9,64.35,64.86,277100,49.3094849484327,49.5691693487188,49.1490916423737,49.5386182428028,362801.923782183,0.0,1.0
2011-04-26,64.69,64.85,64.38,64.6,201000,49.4087760426597,49.5309804663237,49.1720049718107,49.3400360543487,263165.59610328,0.0,1.0
2011-04-27,64.92,64.99,64.19,64.95,411300,49.5844449016768,49.6379093370298,49.0268872187097,49.6073582311138,538507.510832233,0.0,1.0
2011-04-28,64.58,64.7,64.3,64.6,268200,49.3247605013907,49.4164138191387,49.1109027599787,49.3400360543487,351149.317785571,0.0,1.0
2011-04-29,64.84,64.88,64.46,64.59,474000,49.5233426898448,49.5538937957608,49.2331071836427,49.3323982778697,620599.465437585,0.0,1.0
2011-05-02,64.96,65.307,64.81,65.0,206400,49.6149960075928,49.8800268514141,49.5004293604078,49.6455471135088,270235.716595607,0.0,1.0
2011-05-03,63.94,64.29,63.64,64.2,479900,48.8359428067346,49.1032649834997,48.6068095123646,49.0345249951887,628324.226716239,0.0,1.0
2011-05-04,63.33,63.83,62.88,63.82,680700,48.3700384415155,48.7519272654656,48.0263384999605,48.7442894889866,891227.966504989,0.0,1.0
2011-05-05,62.98,63.38,62.64,62.93,487400,48.1027162647505,48.4082273239106,47.8430318644645,48.0645273823555,638143.838511137,0.0,1.0
2011-05-06,63.56,64.16,63.22,63.99,594000,48.5457073005326,49.0039738892727,48.2860229002465,48.8741316891296,777713.254155961,0.0,1.0
2011-05-09,63.71,63.9,63.37,63.7,468400,48.6602739477176,48.8053917008186,48.4005895474316,48.6526361712386,613267.488630728,0.0,1.0
2011-05-10,64.23,64.3,63.63,63.75,858700,49.0574383246257,49.1109027599787,48.5991717358856,48.6908250536336,1124280.08643725,0.0,1.0
2011-05-11,63.23,64.13,62.94,64.06,1094300,48.2936606767255,48.9810605598357,48.0721651588345,48.9275961244826,1432746.82495432,0.0,1.0
2011-05-12,63.38,63.52,62.71,62.8,738000,48.4082273239106,48.5151561946166,47.8964962998175,47.9652362881285,966249.800618012,0.0,1.0
2011-05-13,62.57,63.46,62.36,63.46,318400,47.7895674291114,48.4693295357426,47.6291741230524,48.4693295357426,416875.252732758,0.0,1.0
2011-05-16,62.36,62.96,62.2,62.31,519500,47.6291741230524,48.0874407117925,47.5069696993884,47.5909852406574,680171.776993303,0.0,1.0
2011-05-17,62.2,62.36,61.81,62.02,371700,47.5069696993884,47.6291741230524,47.2090964167073,47.3694897227664,486659.96055517,0.0,1.0
2011-05-18,63.35,63.43,62.59,62.65,620800,48.3853139944736,48.4464162063056,47.8048429820695,47.8506696409435,812802.000303064,0.0,1.0
2011-05-19,63.09,63.2,62.69,63.15,398800,48.1867318060195,48.2707473472885,47.8812207468595,48.2325584648935,522141.49117407,0.0,1.0
2011-05-20,62.58,62.99,62.36,62.91,333400,47.7972052055904,48.1103540412295,47.6291741230524,48.0492518293975,436514.476322555,0.0,1.0
2011-05-23,61.26,61.3622,60.93,61.32,684000,46.7890187103623,46.8670767859777,46.5369720865552,46.8348453692363,895548.595694743,0.0,1.0
2011-05-24,61.44,61.82,61.33,61.82,174000,46.9264986869843,47.2167341931863,46.8424831457153,47.2167341931863,227814.993641645,0.0,1.0
2011-05-25,61.5,61.72,61.24,61.41,435400,46.9723253458583,47.1403564283963,46.7737431574043,46.9035853575473,570061.196733174,0.0,1.0
2011-05-26,62.14,62.16,61.6,61.61,205500,47.4611430405144,47.4764185934724,47.0487031106483,47.0563408871273,269057.363180219,0.0,1.0
2011-05-27,62.51,62.77,62.3701,62.64,254400,47.7437407702374,47.9423229586915,47.6368882772962,47.8430318644645,333081.232082957,0.0,1.0
2011-05-31,63.89,63.89,63.41,63.56,479800,48.7977539243396,48.7977539243396,48.4311406533476,48.5457073005326,628193.298558974,0.0,1.0
2011-06-01,63.0,63.91,62.9,63.91,305500,48.1179918177085,48.8130294772976,48.0416140529185,48.8130294772976,399985.520445532,0.0,1.0
2011-06-02,63.25,63.45,62.834,63.21,155300,48.3089362296835,48.4616917592636,47.9912047281571,48.2783851237675,203331.428233032,0.0,1.0
2011-06-03,62.74,63.23,62.43,62.58,204600,47.9194096292545,48.2936606767255,47.6826385584054,47.7972052055904,267879.009764831,0.0,1.0
2011-06-06,62.27,62.74,62.22,62.52,463300,47.5604341347414,47.9194096292545,47.5222452523464,47.7513785467164,606590.152610197,0.0,1.0
2011-06-07,62.61,63.006,62.6,62.92,230600,47.8201185350275,48.1225744835959,47.8124807585485,48.0568896058765,301920.330653812,0.0,1.0
2011-06-08,61.97,62.43,61.82,62.39,211500,47.3313008403714,47.6826385584054,47.2167341931863,47.6520874524894,276913.052616138,0.0,1.0
2011-06-09,62.39,62.5,61.82,61.82,482300,47.6520874524894,47.7361029937584,47.2167341931863,47.2167341931863,631466.502490607,0.0,1.0
2011-06-10,60.88,61.48,60.675,61.45,350200,46.4987832041602,46.9570497929003,46.3422087863407,46.9341364634633,458510.406743128,0.0,1.0
2011-06-13,60.81,61.25,60.59,61.25,209900,46.4453187688072,46.7813809338833,46.2772876862692,46.7813809338833,274818.202099893,0.0,1.0
2011-06-14,61.68,61.89,61.48,61.58,350000,47.1098053224803,47.2701986285394,46.9570497929003,47.0334275576903,458248.550428597,0.0,1.0
2011-06-15,60.56,61.15,60.36,61.01,523500,46.2543743568322,46.7050031690933,46.1016188272521,46.5980742983872,685408.903283915,0.0,1.0
2011-06-16,60.16,60.47,59.77,60.19,401700,45.9488632976721,46.1856343685212,45.6509900149911,45.9717766271091,525938.407734764,0.0,1.0
2011-06-17,59.98,60.48,59.89,60.41,637200,45.8113833210501,46.1932721450002,45.7426433327391,46.1398077096472,834274.218094576,0.0,1.0
2011-06-20,59.77,59.77,59.23,59.23,168100,45.6509900149911,45.6509900149911,45.238550085125,45.238550085125,220090.232362992,0.0,1.0
2011-06-21,60.76,60.9,60.11,60.19,867800,46.4071298864122,46.5140587571182,45.9106744152771,45.9717766271091,1136194.54874839,0.0,1.0
2011-06-22,59.73,60.2,59.73,60.15,319600,46.1245848573468,46.4875273465977,46.1245848573468,46.4489164434859,413872.733143079,0.660069,1.0
2011-06-23,59.77,59.77,58.87,59.25,844700,46.1554735798363,46.1554735798363,45.460477323824,45.7539201874736,1093862.00777834,0.0,1.0
2011-06-24,59.57,60.29,59.5,60.11,631800,46.0010299673891,46.5570269721989,45.9469747030326,46.4180277209965,818162.680850429,0.0,1.0
2011-06-27,60.16,60.37,59.66,59.79,391200,46.4566386241083,46.6188044171778,46.0705295929903,46.170917941081,506592.657088774,0.0,1.0
2011-06-28,60.64,60.67,59.99,60.21,135800,46.8273032939815,46.8504698358485,46.3253615535282,46.4952495272201,175857.062455663,0.0,1.0
2011-06-29,61.05,61.2,60.61,60.81,331000,47.1439126994982,47.2597454088335,46.8041367521144,46.9585803645616,428635.402598119,0.0,1.0
2011-06-30,62.01,62.06,61.34,61.4,258000,47.8852420392446,47.9238529423564,47.3678559375466,47.4141890212807,334102.519245664,0.0,1.0
2011-07-01,62.7,62.81,61.91,61.91,156600,48.4180725021873,48.5030164890333,47.808020233021,47.808020233021,202792.459356089,0.0,1.0
2011-07-05,62.68,62.98,62.54,62.86,773800,48.4026281409426,48.6342935596133,48.2945176122296,48.541627392145,1002048.56353603,0.0,1.0
2011-07-06,62.54,62.59,62.18,62.55,349800,48.2945176122296,48.3331285153414,48.0165191098247,48.3022397928519,452980.857488889,0.0,1.0
2011-07-07,63.33,63.48,62.97,63.12,689400,48.9045698813959,49.0204025907313,48.626571378991,48.7424040883264,892753.01072853,0.0,1.0
2011-07-08,62.83,62.85,62.31,62.78,335300,48.518460850278,48.5339052115227,48.1169074579153,48.4798499471662,434203.77791888,0.0,1.0
2011-07-11,61.52,62.21,61.34,61.89,585800,47.506855188749,48.0396856516917,47.3678559375466,47.7925758717763,758594.014628334,0.0,1.0
2011-07-12,60.77,61.324,60.75,60.96,290200,46.9276916420721,47.3555004485508,46.9122472808274,47.0744130738969,375800.585601131,0.0,1.0
2011-07-13,61.21,61.91,61.16,61.3,555800,47.2674675894559,47.808020233021,47.2288566863441,47.3369672150571,719744.884483489,0.0,1.0
2011-07-14,61.21,61.87,61.07,61.61,402600,47.2674675894559,47.7771315105316,47.1593570607429,47.5763548143502,521355.326543816,0.0,1.0
2011-07-15,61.64,61.85,61.24,61.82,212000,47.5995213562173,47.7616871492868,47.290634131323,47.7385206074198,274533.853023569,0.0,1.0
2011-07-18,60.86,61.21,60.58,61.0,257800,46.9971912676734,47.2674675894559,46.7809702102473,47.1053017963864,333843.525044698,0.0,1.0
2011-07-19,61.6,61.7,61.25,61.27,231900,47.5686326337279,47.6458544399515,47.2983563119453,47.3138006731901,300303.776019649,0.0,1.0
2011-07-20,61.9,62.13,61.78,61.89,167000,47.8002980523986,47.9779082067129,47.7076318849303,47.7925758717763,216260.157806302,0.0,1.0
2011-07-21,62.65,62.78,61.96,62.0,484400,48.3794615990755,48.4798499471662,47.8466311361328,47.8775198586222,627283.954738759,0.0,1.0
2011-07-22,62.85,62.97,62.52,62.8,203700,48.5339052115227,48.626571378991,48.2790732509849,48.4952943084109,263785.593683495,0.0,1.0
2011-07-25,62.56,62.83,62.24,62.24,244800,48.3099619734743,48.518460850278,48.0628521935588,48.0628521935588,317008.901981932,0.0,1.0
2011-07-26,62.94,63.146,62.667,63.01,158200,48.6034048371239,48.7624817579445,48.3925893061335,48.6574601014804,204864.412963814,0.0,1.0
2011-07-27,62.16,62.88,62.02,62.88,359800,48.0010747485799,48.5570717533898,47.8929642198669,48.5570717533898,465930.567537171,0.0,1.0
2011-07-28,62.4,62.88,62.29,62.83,115800,48.1864070835165,48.5570717533898,48.1014630966706,48.518460850278,149957.642359101,0.0,1.0
2011-07-29,62.32,62.64,61.82,61.99,178400,48.1246296385377,48.3717394184532,47.7385206074198,47.8697976779999,231022.827261343,0.0,1.0
2011-08-01,62.66,63.15,62.01,63.15,396600,48.3871837796979,48.7655706301934,47.8852420392446,48.7655706301934,513585.500514846,0.0,1.0
2011-08-02,61.22,62.25,61.19,62.17,267900,47.2751897700783,48.0705743741812,47.2520232282112,48.0087969292023,346922.732193463,0.0,1.0
2011-08-03,60.79,60.97,59.84,60.8,517000,46.9431360033168,47.0821352545193,46.2095288441928,46.9508581839392,669500.009496157,0.0,1.0
2011-08-04,58.05,59.43,57.92,59.2,774700,44.8272585127906,45.8929194386761,44.7268701647,45.7153092843619,1003214.03744037,0.0,1.0
2011-08-05,57.19,58.27,55.86,57.91,653400,44.1631509792678,44.9971464864825,43.1361009564941,44.7191479840776,846134.054554717,0.0,1.0
2011-08-08,53.15,55.69,52.74,55.27,445500,41.043390007835,43.004823885914,40.7267806023183,42.680492299775,576909.582650944,0.0,1.0
2011-08-09,55.65,55.65,52.92,54.32,607500,42.9739351634246,42.9739351634246,40.8657798535208,41.9468851406509,786694.885433105,0.0,1.0
2011-08-10,52.96,54.47,52.9,54.27,660100,40.8966685760102,42.0627178499863,40.8503354922761,41.9082742375392,854810.360287066,0.0,1.0
2011-08-11,55.66,56.31,53.78,53.86,725500,42.981657344047,43.4835990845003,41.5298873870436,41.5916648320225,939501.464002826,0.0,1.0
2011-08-12,55.53,55.8,54.98,55.48,1016700,42.8812689959563,43.08976787276,42.4565490617266,42.8426580928445,1316597.02060879,0.0,1.0
2011-08-15,56.62,56.72,56.05,56.05,201500,43.7229866837934,43.800208490017,43.2828223883189,43.2828223883189,260936.657472873,0.0,1.0
2011-08-16,56.13,56.56,55.64,56.07,265600,43.3445998332978,43.6766536000592,42.9662129828023,43.2982667495637,343944.298882358,0.0,1.0
2011-08-17,55.97,56.73,55.76,56.19,1158000,43.2210449433401,43.8079306706393,43.0588791502706,43.390932917032,1499576.423591,0.0,1.0
2011-08-18,53.72,54.56,53.2,54.35,675600,41.4835543033094,42.1322174755876,41.0820009109468,41.970051682518,874882.410861903,0.0,1.0
2011-08-19,52.72,53.89,52.67,52.74,398100,40.7113362410736,41.6148313738895,40.6727253379618,40.7267806023183,515527.957022089,0.0,1.0
2011-08-22,52.6,53.43,52.36,53.34,251600,40.6186700736053,41.259611065261,40.4333377386687,41.1901114396598,325814.704814764,0.0,1.0
2011-08-23,54.77,54.77,53.19,53.6,307500,42.2943832686571,42.2943832686571,41.0742787303244,41.3908881358411,398203.583984658,0.0,1.0
2011-08-24,54.19,54.24,53.35,53.57,221700,41.8464967925603,41.8851076956721,41.1978336202822,41.3677215939741,287095.071770402,0.0,1.0
2011-08-25,52.8,54.08,52.74,53.93,801900,40.7731136860525,41.7615528057143,40.7267806023183,41.645720096379,1038437.2487717,0.0,1.0
2011-08-26,53.64,53.66,52.12,52.84,235800,41.4217768583306,41.4372212195753,40.2480054037321,40.8040024085419,305354.162938479,0.0,1.0
2011-08-29,55.37,55.39,54.527,54.55,213700,42.7577141059986,42.7731584672433,42.1067342795338,42.1244952949652,276735.303731777,0.0,1.0
2011-08-30,55.27,55.6185,54.8,55.08,232000,42.680492299775,42.9496102944642,42.3175498105241,42.5337708679502,300433.273120132,0.0,1.0
2011-08-31,56.16,56.62,55.86,56.3,475900,43.3677663751649,43.7229866837934,43.1361009564941,43.4758769038779,616276.701197719,0.0,1.0
2011-09-01,55.75,56.73,55.75,56.36,154000,43.0511569696482,43.8079306706393,43.0511569696482,43.5222099876121,199425.534743536,0.0,1.0
2011-09-02,54.71,55.32,54.56,55.12,172400,42.2480501849229,42.7191032028868,42.1322174755876,42.5646595904396,223253.001232374,0.0,1.0
2011-09-06,54.81,54.88,53.29,53.3,2229900,42.3252719911465,42.379327255503,41.151500536548,41.1592227171704,2887655.84366631,0.0,1.0
2011-09-07,56.14,56.18,55.39,55.69,300600,43.3523220139202,43.3832107364096,42.7731584672433,43.004823885914,389268.284051344,0.0,1.0
2011-09-08,54.93,55.62,54.72,55.0,213100,42.4179381586148,42.9507686215575,42.2557723655453,42.4719934229713,275958.32112888,0.0,1.0
2011-09-09,53.41,54.35,53.17,54.31,368600,41.2441667040163,41.970051682518,41.0588343690797,41.9391629600286,477326.312379659,0.0,1.0
2011-09-12,53.13,53.19,51.79,52.56,715400,41.0279456465903,41.0742787303244,39.9931734431943,40.5877813511159,926422.256854063,0.0,1.0
2011-09-13,53.03,53.12,52.38,52.76,270800,40.9507238403667,41.0202234659679,40.4487820999134,40.742224963563,350678.148107465,0.0,1.0
2011-09-14,52.76,53.13,51.72,52.58,253500,40.742224963563,41.0279456465903,39.9391181788378,40.6032257123606,328275.149723938,0.0,1.0
2011-09-15,53.22,53.37,52.65,53.03,219900,41.0974452721915,41.2132779815269,40.6572809767171,40.9507238403667,284764.123961712,0.0,1.0
2011-09-16,53.7,53.81,53.14,53.58,1315700,41.4681099420647,41.5530539289107,41.0356678272127,41.3754437745964,1703793.35105241,0.0,1.0
2011-09-19,52.07,52.28,51.51,51.91,167300,40.2093945006203,40.3715602936898,39.7769523857682,40.0858396106626,216648.649107751,0.0,1.0
2011-09-20,51.79,52.66,51.77,52.23,247200,39.9931734431943,40.6650031573394,39.9777290819495,40.332949390578,320116.83239352,0.0,1.0
2011-09-21,50.14,51.69,50.14,51.63,453600,38.7190136405051,39.9159516369707,38.7190136405051,39.8696185532365,587398.847790052,0.0,1.0
2011-09-22,46.87,48.17,46.38,48.12,2170400,36.1938605769939,37.1977440579005,35.8154737264984,37.1591331547887,2810605.06887903,0.0,1.0
2011-09-23,47.97,48.13,47.2,47.36,682300,37.0433004454533,37.1668553354111,36.4486925375318,36.5722474274895,883558.716594252,0.0,1.0
2011-09-26,48.05,48.05,46.56,47.07,458600,37.1050778904322,37.1050778904322,35.9544729777008,36.3483041894411,593873.702814193,0.0,1.0
2011-09-27,49.56,50.42,49.34,49.72,434100,38.2711271644083,38.9352346979312,38.1012391907165,38.3946820543661,562146.913195903,0.0,1.0
2011-09-28,48.18,49.34,48.16,48.9401,534400,37.2054662385229,38.1012391907165,37.1900218772782,37.7924291876283,692032.504980166,0.0,1.0
2011-09-29,48.82,49.65,48.26,49.45,417200,37.6996857983538,38.3406267900096,37.2672436835017,38.1861831775624,540261.903214307,0.0,1.0
2011-09-30,46.64,48.092,46.64,47.86,296900,36.0162504226797,37.1375110490461,36.0162504226797,36.9583564586074,384476.891333479,0.0,1.0
2011-10-03,45.36,46.86,45.29,46.22,505200,35.0278113030178,36.1861383963716,34.9737560386613,35.6919188365406,654219.351639184,0.0,1.0
2011-10-04,46.2,46.27,44.27,44.84,517200,35.6764744752959,35.7305297396524,34.1860936151807,34.6262579106552,669759.003697122,0.0,1.0
2011-10-05,47.02,47.18,45.5,45.9399,508000,36.3096932863293,36.433248176287,35.1359218317308,35.4756205573084,657845.270452703,0.0,1.0
2011-10-06,48.22,48.3,46.97,47.18,211900,37.2363549610123,37.2981324059912,36.2710823832175,36.433248176287,274404.355923086,0.0,1.0
2011-10-07,47.89,48.84,47.64,48.84,332700,36.9815230004745,37.7151301595985,36.7884684849155,37.7151301595985,430836.853306327,0.0,1.0
2011-10-10,50.09,50.09,48.88,48.88,230400,38.6804027373933,38.6804027373933,37.746018882088,37.746018882088,298361.319512407,0.0,1.0
2011-10-11,50.21,50.41,49.32,49.42,1084500,38.7730689048616,38.9275125173088,38.0857948294717,38.1630166356953,1404396.05473614,0.0,1.0
2011-10-12,51.66,52.24,51.15,51.15,236200,39.8927850951036,40.3406715712004,39.4989538833633,39.4989538833633,305872.151340411,0.0,1.0
2011-10-13,51.23,51.44,50.6,51.11,302600,39.5607313283422,39.7228971214117,39.0742339491336,39.4680651608739,391858.226061,0.0,1.0
2011-10-14,52.15,52.26,51.61,51.66,791800,40.2711719455992,40.3561159324451,39.8541741919918,39.8927850951036,1025358.04162293,0.0,1.0
2011-10-17,50.54,51.98,50.49,51.98,905900,39.0279008653995,40.1398948750191,38.9892899622877,40.1398948750191,1173114.23327383,0.0,1.0
2011-10-18,51.48,51.67,49.81,50.36,450600,39.7537858439011,39.900507275726,38.4641816799673,38.888901614197,583513.934775568,0.0,1.0
2011-10-19,50.94,51.46,50.89,51.45,9487100,39.3367880902938,39.7383414826564,39.298177187182,39.7306193020341,12285519.4199052,0.0,1.0
2011-10-20,50.02,50.4,49.32,50.38,1180300,38.6263474730368,38.9197903366864,38.0857948294717,38.9043459754417,1528454.27699867,0.0,1.0
2011-10-21,51.25,51.31,50.6,50.68,480400,39.5761756895869,39.6225087733211,39.0742339491336,39.1360113941125,622104.070719446,0.0,1.0
2011-10-24,52.96,53.34,51.96,52.1,456900,40.8966685760102,41.1901114396598,40.1244505137744,40.2325610424874,591672.252105984,0.0,1.0
2011-10-25,52.21,52.79,52.04,52.64,471700,40.3175050293333,40.7653915054301,40.1862279587532,40.6495587960947,610837.822977441,0.0,1.0
2011-10-26,52.9,53.21,52.19,53.06,348200,40.8503354922761,41.0897230915692,40.3020606680886,40.9738903822338,450908.903881163,0.0,1.0
2011-10-27,56.23,56.63,54.8501,54.99,648200,43.4218216395214,43.7307088644157,42.3562379354422,42.464271242349,839400.205329611,0.0,1.0
2011-10-28,55.64,55.99,54.99,55.09,656000,42.9662129828023,43.2364893045848,42.464271242349,42.5414930485725,849500.97916727,0.0,1.0
2011-10-31,53.56,54.62,53.56,54.54,659600,41.3599994133517,42.1785505593217,41.3599994133517,42.1167731143428,854162.874784652,0.0,1.0
2011-11-01,52.8,53.26,52.0,52.31,509600,40.7731136860525,41.128333994681,40.1553392362638,40.3947268355569,659917.224060428,0.0,1.0
2011-11-02,54.33,54.41,53.708,54.31,315600,41.9546073212733,42.0163847662522,41.4742876865626,41.9391629600286,408692.849123766,0.0,1.0
2011-11-03,54.74,54.9,53.61,54.18,535800,42.27121672679,42.3947716167477,41.3986103164635,41.8387746119379,693845.464386926,0.0,1.0
2011-11-04,54.35,54.5,53.62,54.44,310200,41.970051682518,42.0858843918534,41.4063324970859,42.0395513081192,401700.005697694,0.0,1.0
2011-11-07,54.75,54.76,53.91,54.39,238400,42.2789389074124,42.2866610880347,41.6302757351342,42.0009404050075,308721.087551032,0.0,1.0
2011-11-08,55.0,55.1,54.03,54.46,241000,42.4719934229713,42.5492152291949,41.7229419026025,42.054995669364,312088.012163586,0.0,1.0
2011-11-09,52.11,53.36,51.96,53.1,564000,40.2402832231097,41.2055558009045,40.1244505137744,41.0047791047232,730363.646723081,0.0,1.0
2011-11-10,52.47,52.76,51.94,52.44,740800,40.5182817255146,40.742224963563,40.1090061525296,40.4951151836476,959314.520376699,0.0,1.0
2011-11-11,53.38,53.63,52.78,52.78,294700,41.2210001621493,41.4140546777082,40.7576693248078,40.7576693248078,381627.955122857,0.0,1.0
2011-11-14,52.95,53.33,52.57,53.3,380400,40.8889463953878,41.1823892590375,40.5955035317382,41.1592227171704,492606.970236631,0.0,1.0
2011-11-15,53.27,53.51,52.65,53.01,417500,41.1360561753033,41.3213885102399,40.6572809767171,40.935279479122,540650.394515755,0.0,1.0
2011-11-16,51.68,52.59,51.67,52.08,328200,39.9082294563483,40.6109478929829,39.900507275726,40.2171166812427,425009.483784601,0.0,1.0
2011-11-17,50.66,52.04,50.39,51.97,349400,39.1205670328678,40.1862279587532,38.9120681560641,40.1321726943967,452462.869086957,0.0,1.0
2011-11-18,50.84,51.21,50.58,51.07,222700,39.2595662840702,39.5452869670975,39.0587895878889,39.4371764383845,288390.04277523,0.0,1.0
2011-11-21,49.01,49.61,48.72,49.58,371100,37.8464072301786,38.3097380675201,37.6224639921302,38.2865715256531,480563.739891729,0.0,1.0
2011-11-22,49.47,49.76,49.05,49.46,298400,38.2016275388071,38.4255707768555,37.8772959526681,38.1939053581848,386419.347840722,0.0,1.0
2011-11-23,48.14,48.77,48.06,48.77,349900,37.1745775160334,37.661074895242,37.1128000710546,37.661074895242,453110.354589372,0.0,1.0
2011-11-25,48.07,48.7,48.07,48.34,106500,37.1205222516769,37.6070196308855,37.1205222516769,37.3290211284806,137914.412014199,0.0,1.0
2011-11-28,49.94,50.08,49.615,49.86,427600,38.564570028058,38.672680556771,38.3135991578313,38.5027925830791,553729.601664519,0.0,1.0
2011-11-29,49.97,50.54,49.87,49.98,262500,38.587736569925,39.0279008653995,38.5105147637014,38.5954587505474,339929.888767391,0.0,1.0
2011-11-30,52.47,52.58,51.88,51.96,411500,40.5182817255146,40.6032257123606,40.0626730687955,40.1244505137744,532880.568486787,0.0,1.0
2011-12-01,52.49,52.87,52.34,52.34,522800,40.5337260867594,40.827168950409,40.417893377424,40.417893377424,677010.841324159,0.0,1.0
2011-12-02,52.38,53.12,52.24,52.76,658600,40.4487820999134,41.0202234659679,40.3406715712004,40.742224963563,852867.903779824,0.0,1.0
2011-12-05,52.81,53.19,52.5454,53.06,276000,40.7808358666748,41.0742787303244,40.5765069674072,40.9738903822338,357411.997332571,0.0,1.0
2011-12-06,52.29,52.56,51.9525,52.36,232100,40.3792824743122,40.5877813511159,40.1186588783076,40.4333377386687,300562.770220615,0.0,1.0
2011-12-07,52.37,52.52,51.8,52.22,481300,40.441059919291,40.5568926286264,40.0008956238166,40.3252272099557,623269.544623792,0.0,1.0
2011-12-08,50.83,51.82,50.61,51.55,424600,39.2518441034479,40.0163399850613,39.081956129756,39.8078411082577,549844.688650034,0.0,1.0
2011-12-09,51.68,51.81,50.87,50.96,921100,39.9082294563483,40.008617804439,39.2827328259373,39.3522324515385,1192797.79254722,0.0,1.0
2011-12-12,50.0,50.43,49.59,50.25,914000,38.6109031117921,38.9429568785535,38.2942937062754,38.8039576273511,1183603.49841294,0.0,1.0
2011-12-13,49.74,50.65,49.48,50.29,374800,38.4101264156108,39.1128448522454,38.2093497194295,38.8348463498405,485355.132609593,0.0,1.0
2011-12-14,49.16,49.71,49.01,49.39,559000,37.962239939514,38.3869598737437,37.8464072301786,38.1398500938282,723888.791698939,0.0,1.0
2011-12-15,49.2,49.76,49.13,49.58,455100,37.9931286620034,38.4255707768555,37.9390733976469,38.2865715256531,589341.304297294,0.0,1.0
2011-12-16,49.79,50.08,49.53,49.76,2074000,38.4487373187226,38.672680556771,38.2479606225413,38.4255707768555,2685769.86401359,0.0,1.0
2011-12-19,48.45,49.25,48.22,49.02,1662200,37.4139651153266,38.0317395651152,37.2363549610123,37.854129410801,2152500.80422536,0.0,1.0
2011-12-20,49.69,49.7855,49.03,49.07,310800,38.6735562520536,38.7478835738904,38.1598805199876,38.1910123825371,399333.640261747,0.391134,1.0
2011-12-21,50.01,50.02,49.31,49.78,279000,38.9226111524491,38.9303941180865,38.3778035578338,38.7436029427898,358475.178999445,0.0,1.0
2011-12-22,50.35,50.52,50.0,50.04,2806000,39.1872319841195,39.3195423999546,38.9148281868118,38.9459600493612,3605309.50635284,0.0,1.0
2011-12-23,50.54,50.56,50.24,50.47,620600,39.3351083312293,39.3506742625041,39.1016193621085,39.2806275717678,797382.423251096,0.0,1.0
2011-12-27,50.0,50.28,49.99,50.09,472400,38.9148281868118,39.1327512246579,38.9070452211744,38.9848748775481,606966.575481497,0.0,1.0
2011-12-28,49.34,49.91,49.26,49.89,327400,38.4011524547459,38.8447814960755,38.338888729647,38.8292155648008,420662.270983578,0.0,1.0
2011-12-29,50.03,50.07,49.655,49.67,340700,38.9381770837239,38.9693089462733,38.6463158723228,38.6579903207788,437750.87270649,0.0,1.0
2011-12-30,49.9,50.0,49.69,49.84,456000,38.8369985304382,38.9148281868118,38.6735562520536,38.790300736614,585894.916214146,0.0,1.0
2012-01-03,51.24,51.49,50.84,50.84,379700,39.8799159258447,40.0744900667788,39.5685973003502,39.5685973003502,487860.306330069,0.0,1.0
2012-01-04,50.87,50.97,50.53,50.74,314500,39.5919461972623,39.6697758536359,39.327325365592,39.4907676439766,404087.612169625,0.0,1.0
2012-01-05,50.87,50.97,50.4,50.53,341700,39.5919461972623,39.6697758536359,39.2261468123063,39.327325365592,439035.72997889,0.0,1.0
2012-01-06,50.42,50.68,50.25,50.6,353700,39.241712743581,39.4440698501524,39.1094023277458,39.3818061250535,454454.017247683,0.0,1.0
2012-01-09,50.62,50.82,50.51,50.56,240900,39.3973720563283,39.5530313690755,39.3117594343173,39.3506742625041,309522.116921026,0.0,1.0
2012-01-10,51.88,52.03,51.61,51.79,327900,40.3780257266359,40.4947702111963,40.1678856544271,40.3079790358996,421304.699619778,0.0,1.0
2012-01-11,51.56,51.69,51.35,51.49,280000,40.1289708262403,40.230149379526,39.9655285478557,40.0744900667788,359760.036271845,0.0,1.0
2012-01-12,52.0,52.07,51.52,51.87,407700,40.4714213142843,40.5259020737458,40.0978389636909,40.3702427609985,523836.309957253,0.0,1.0
2012-01-13,51.77,51.84,51.35,51.75,633000,40.2924131046249,40.3468938640865,39.9655285478557,40.2768471733502,813314.653428849,0.0,1.0
2012-01-17,52.62,52.87,52.44,52.72,440900,40.9539651838007,41.1485393247348,40.8138718023282,41.0317948401743,566493.571400915,0.0,1.0
2012-01-18,53.58,53.65,52.66,52.7,410800,41.7011298849875,41.755610644449,40.9850970463502,41.0162289088996,527819.367501692,0.0,1.0
2012-01-19,54.28,54.37,53.96,54.21,416400,42.2459374796029,42.3159841703391,41.9968825792073,42.1914567201413,535014.568227128,0.0,1.0
2012-01-20,54.49,54.55,54.13,54.19,293700,42.4093797579875,42.4560775518117,42.1291929950424,42.1758907888666,377362.580903717,0.0,1.0
2012-01-23,54.84,55.17,54.65,54.65,302300,42.6817835552952,42.9386214213281,42.5339072081853,42.5339072081853,388412.353446352,0.0,1.0
2012-01-24,54.98,55.0,54.35,54.59,170000,42.7907450742182,42.806311005493,42.3004182390644,42.4872094143611,218425.736307906,0.0,1.0
2012-01-25,55.5,55.65,54.58,54.84,243400,43.1954592873611,43.3122037719215,42.4794264487237,42.6817835552952,312734.260102025,0.0,1.0
2012-01-26,55.38,56.01,55.19,55.79,890700,43.1020636997127,43.5923905348666,42.9541873526028,43.4211652908446,1144422.37252619,0.0,1.0
2012-01-27,55.65,55.77,55.18,55.46,1091600,43.3122037719215,43.4055993595699,42.9464043869655,43.1643274248116,1402550.19855123,0.0,1.0
2012-01-30,54.77,54.88,54.24,54.32,542200,42.6273027958336,42.7129154178446,42.2148056170534,42.2770693421523,696649.613094979,0.0,1.0
2012-01-31,55.08,55.48,54.872,55.3,392100,42.8685747305919,43.1798933560864,42.7066890453347,43.0397999746138,503792.536507822,0.0,1.0
2012-02-01,56.02,56.35,55.7608,55.81,313500,43.6001735005039,43.8570113665369,43.3984390311835,43.4367312221193,402802.754897226,0.0,1.0
2012-02-02,56.38,56.72,56.29,56.41,340000,43.880360263449,44.1449810951193,43.8103135727127,43.9037091603611,436851.472615811,0.0,1.0
2012-02-03,57.29,57.315,56.81,56.99,263000,44.5886101364489,44.6080675505423,44.2150277858556,44.3551211673281,337917.462641054,0.0,1.0
2012-02-06,56.6,56.66,56.32,56.47,256300,44.0515855074709,44.0982833012951,43.8336624696248,43.9504069541852,329308.918915978,0.0,1.0
2012-02-07,56.54,56.65,56.06,56.39,288800,44.0048877136468,44.0905003356578,43.6313053630534,43.8881432290863,371066.780268959,0.0,1.0
2012-02-08,57.28,57.44,57.05,57.19,398100,44.5808271708116,44.7053546210094,44.4018189611522,44.5107804800753,511501.680142218,0.0,1.0
2012-02-09,57.37,57.52,57.04,57.52,282100,44.6508738615478,44.7676183461083,44.3940359955149,44.7676183461083,362458.236543884,0.0,1.0
2012-02-10,56.28,56.3,55.96,56.3,1256800,43.8025306070753,43.8180965383501,43.5534757066797,43.8180965383501,1614808.61995162,0.0,1.0
2012-02-13,56.79,57.08,56.6604,56.99,921100,44.1994618545808,44.4251678580643,44.0985946199206,44.3551211673281,1183482.03360713,0.0,1.0
2012-02-14,56.77,56.78,56.38,56.76,210800,44.1838959233061,44.1916788889435,43.880360263449,44.1761129576687,270847.913021803,0.0,1.0
2012-02-15,57.31,57.65,57.13,57.52,379300,44.6041760677237,44.868796899394,44.4640826862511,44.7676183461083,487346.363421109,0.0,1.0
2012-02-16,57.63,57.68,57.0,57.11,251900,44.8532309681193,44.8921457963061,44.3629041329654,44.4485167549764,323655.54691742,0.0,1.0
2012-02-17,57.81,57.99,57.61,57.88,161100,44.9933243495918,45.1334177310643,44.8376650368445,45.0478051090533,206990.50658355,0.0,1.0
2012-02-21,57.67,57.98,57.49,57.79,200000,44.8843628306687,45.1256347654269,44.7442694491962,44.9777584183171,256971.454479889,0.0,1.0
2012-02-22,57.78,57.81,57.52,57.8,148200,44.9699754526797,44.9933243495918,44.7676183461083,44.9855413839544,190415.847769598,0.0,1.0
2012-02-23,57.49,57.595,57.22,57.25,320300,44.7442694491962,44.8259905883885,44.5341293769874,44.5574782738995,411539.784349542,0.0,1.0
2012-02-24,57.75,57.85,57.561,57.63,184900,44.9466265557676,45.0244562121412,44.7995285052215,44.8532309681193,237570.109666657,0.0,1.0
2012-02-27,57.0,57.22,56.63,56.85,348800,44.3629041329654,44.5341293769874,44.074934404383,44.246159648405,448158.216612927,0.0,1.0
2012-02-28,57.75,57.79,57.37,57.46,913700,44.9466265557676,44.9777584183171,44.6508738615478,44.7209205522841,1173974.08979137,0.0,1.0
2012-02-29,58.13,58.67,58.0,58.32,529500,45.2423792499874,45.6626593944049,45.1412006967017,45.3902555970973,680331.925735506,0.0,1.0
2012-03-01,58.44,58.61,58.08,58.08,339300,45.4836511847456,45.6159616005808,45.2034644218006,45.2034644218006,435952.072525132,0.0,1.0
2012-03-02,58.2,58.32,57.96,58.3,495900,45.2968600094489,45.3902555970973,45.1100688341522,45.3746896658225,637160.721382885,0.0,1.0
2012-03-05,57.24,57.59,57.1412,57.47,1122200,44.5496953082621,44.8220991055698,44.472799607765,44.7287035179215,1441866.83108666,0.0,1.0
2012-03-06,55.515,56.03,55.305,56.03,1492100,43.2071337358171,43.6079564661413,43.0436914574325,43.6079564661413,1917135.53614721,0.0,1.0
2012-03-07,56.17,56.26,55.8012,56.0,235100,43.7169179850644,43.7869646758006,43.4298822123584,43.5846075692292,302069.944741109,0.0,1.0
2012-03-08,57.25,57.32,56.93,57.11,807200,44.5574782738995,44.611959033361,44.3084233735039,44.4485167549764,1037136.79028083,0.0,1.0
2012-03-09,57.45,57.64,57.3,57.52,269500,44.7131375866467,44.8610139337566,44.5963931020863,44.7676183461083,346269.034911651,0.0,1.0
2012-03-12,56.9,57.13,56.74,57.13,203700,44.2850744765918,44.4640826862511,44.160547026394,44.4640826862511,261725.426387767,0.0,1.0
2012-03-13,58.35,58.415,57.37,57.61,316000,45.4136044940094,45.4641937706522,44.6508738615478,44.8376650368445,406014.898078224,0.0,1.0
2012-03-14,57.506,58.25,57.428,58.02,271700,44.756722194216,45.3357748376357,44.6960150622445,45.1567666279764,349095.720910929,0.0,1.0
2012-03-15,57.82,57.9,57.45,57.53,168600,45.0011073152291,45.063371040328,44.7131375866467,44.7754013117456,216626.936126547,0.0,1.0
2012-03-16,57.88,57.99,57.55,57.76,2541400,45.0478051090533,45.1334177310643,44.7909672430204,44.954409521405,3265336.27207595,0.0,1.0
2012-03-19,57.63,57.84,57.23,57.23,7241400,44.8532309681193,45.0166732465039,44.5419123426248,44.5419123426248,9304165.45235333,0.0,1.0
2012-03-20,56.7,56.79,56.43,56.71,351400,44.1294151638446,44.1994618545808,43.9192750916358,44.1371981294819,451498.845521164,0.0,1.0
2012-03-21,56.83,56.93,56.55,56.77,171600,44.2305937171303,44.3084233735039,44.0126706792841,44.1838959233061,220481.507943745,0.0,1.0
2012-03-22,56.22,56.48,56.0,56.48,248900,43.7558328132512,43.9581899198226,43.5846075692292,43.9581899198226,319800.975100221,0.0,1.0
2012-03-23,56.54,56.59,56.08,56.3,146900,44.0048877136468,44.0438025418336,43.6468712943281,43.8180965383501,188745.533315478,0.0,1.0
2012-03-26,57.03,57.06,56.63,56.74,720800,44.3862530298775,44.4096019267896,44.074934404383,44.160547026394,926125.12194552,0.0,1.0
2012-03-27,56.91,57.2,56.86,57.15,139200,44.2928574422292,44.5185634457127,44.2539426140424,44.4796486175259,178852.132318003,0.0,1.0
2012-03-28,56.36,56.87,56.07,56.75,338200,43.8647943321742,44.2617255796797,43.6390883286907,44.1683299920314,434538.729525492,0.0,1.0
2012-03-29,55.9,56.005,55.23,55.87,323100,43.5067779128556,43.5884990520479,42.9853192151523,43.4834290159435,415137.38471226,0.0,1.0
2012-03-30,56.44,56.59,56.19,56.59,281200,43.9270580572731,44.0438025418336,43.7324839163391,44.0438025418336,361301.864998724,0.0,1.0
2012-04-02,57.07,57.2411,56.35,56.46,229900,44.417384892427,44.5505514344822,43.8570113665369,43.9426239885479,295388.686924632,0.0,1.0
2012-04-03,57.01,57.4,56.65,57.1,383300,44.3706870986028,44.6742227584599,44.0905003356578,44.4407337893391,492485.792510707,0.0,1.0
2012-04-04,56.0,56.13,55.699,56.05,186900,43.5846075692292,43.6857861225149,43.3503403035446,43.623522397416,240139.824211456,0.0,1.0
2012-04-05,56.45,56.6,56.09,56.09,275000,43.9348410229105,44.0515855074709,43.6546542599655,43.6546542599655,353335.749909847,0.0,1.0
2012-04-09,55.66,55.9,55.59,55.67,127400,43.3199867375589,43.5067779128556,43.2655059780973,43.3277697031962,163690.816503689,0.0,1.0
2012-04-10,54.69,55.71,54.54,55.67,299500,42.5650390707347,43.3589015657457,42.4482945861743,43.3277697031962,384814.753083634,0.0,1.0
2012-04-11,55.35,55.58,55.22,55.4,323900,43.0787148028006,43.25772301246,42.9775362495149,43.1176296309875,416165.27053018,0.0,1.0
2012-04-12,56.7,56.71,55.69,55.72,234100,44.1294151638446,44.1371981294819,43.343335634471,43.3666845313831,300785.08746871,0.0,1.0
2012-04-13,55.8,56.5,55.72,56.5,7286000,43.428948256482,43.9737558510973,43.3666845313831,43.9737558510973,9361470.08670234,0.0,1.0
2012-04-16,55.72,56.29,55.5,56.15,1441200,43.3666845313831,43.8103135727127,43.1954592873611,43.7013520537896,1851736.30098208,0.0,1.0
2012-04-17,56.3,56.46,55.76,56.08,357700,43.8180965383501,43.9426239885479,43.3978163939325,43.6468712943281,459593.446337281,0.0,1.0
2012-04-18,56.1,56.23,55.9,55.99,237800,43.6624372256028,43.7636157788885,43.5067779128556,43.5768246035918,305539.059376588,0.0,1.0
2012-04-19,55.91,56.44,55.6505,56.17,225800,43.5145608784929,43.9270580572731,43.3125929202034,43.7169179850644,290120.772107795,0.0,1.0
2012-04-20,56.05,56.34,56.02,56.17,107100,43.623522397416,43.8492284008995,43.6001735005039,43.7169179850644,137608.213873981,0.0,1.0
2012-04-23,55.18,55.22,54.65,55.06,682300,42.9464043869655,42.9775362495149,42.5339072081853,42.8530087993171,876658.116958141,0.0,1.0
2012-04-24,55.39,55.61,55.29,55.35,117600,43.1098466653501,43.2810719093721,43.0320170089765,43.0787148028006,151099.215234175,0.0,1.0
2012-04-25,55.92,55.94,55.58,55.7,113100,43.5223438441303,43.537909775405,43.25772301246,43.3511186001083,145317.357508377,0.0,1.0
2012-04-26,56.24,56.303,55.64,55.9,219000,43.7713987445259,43.8204314280413,43.3044208062842,43.5067779128556,281383.742655478,0.0,1.0
2012-04-27,56.21,56.34,55.94,56.19,67000,43.7480498476138,43.8492284008995,43.537909775405,43.7324839163391,86085.4372507628,0.0,1.0
2012-04-30,56.2,56.33,55.95,56.22,327000,43.7402668819764,43.8414454352622,43.5456927410424,43.7558328132512,420148.328074619,0.0,1.0
2012-05-01,56.54,56.89,56.11,56.28,146000,44.0048877136468,44.2772915109544,43.6702201912402,43.8025306070753,187589.161770319,0.0,1.0
2012-05-02,56.72,56.76,56.32,56.41,442100,44.1449810951193,44.1761129576687,43.8336624696248,43.9037091603611,568035.400127794,0.0,1.0
2012-05-03,56.4,56.77,56.251,56.66,112000,43.8959261947237,44.1838959233061,43.779960006727,44.0982833012951,143904.014508738,0.0,1.0
2012-05-04,55.54,56.01,55.461,55.99,118600,43.2265911499105,43.5923905348666,43.1651057213754,43.5768246035918,152384.072506574,0.0,1.0
2012-05-07,55.55,55.66,55.3,55.3,296100,43.2343741155479,43.3199867375589,43.0397999746138,43.0397999746138,380446.238357475,0.0,1.0
2012-05-08,54.83,55.13,54.27,55.11,337500,42.6740005896578,42.9074895587787,42.2381545139655,42.8919236275039,433639.329434812,0.0,1.0
2012-05-09,54.14,54.44,53.67,53.98,698900,42.1369759606798,42.3704649298007,41.7711765757238,42.012448510482,897986.747679972,0.0,1.0
2012-05-10,54.19,54.52,54.13,54.52,650000,42.1758907888666,42.4327286548996,42.1291929950424,42.4327286548996,835157.227059639,0.0,1.0
2012-05-11,53.53,54.04,53.47,53.57,208200,41.6622150568007,42.0591463043062,41.6155172629765,41.6933469193501,267507.284113564,0.0,1.0
2012-05-14,52.61,52.96,52.49,52.845,409100,40.9461822181634,41.218586015471,40.852786630515,41.1290819106414,525635.110138612,0.0,1.0
2012-05-15,52.4,52.93,52.28,52.69,2345700,40.7827399397788,41.195237118559,40.6893443521304,41.0084459432623,3013889.70386737,0.0,1.0
2012-05-16,51.28,51.924,51.23,51.67,9223700,39.9110477883942,40.4122707754403,39.8721329602074,40.2145834482513,11851138.0234307,0.0,1.0
2012-05-17,50.74,51.41,50.74,51.3,750200,39.4907676439766,40.0122263416799,39.4907676439766,39.9266137196689,963899.925754063,0.0,1.0
2012-05-18,50.31,50.942,50.25,50.8,673000,39.15610012157,39.6479835498513,39.1094023277458,39.5374654378008,864708.944324826,0.0,1.0
2012-05-21,51.27,51.38,50.6,50.63,649100,39.9032648227568,39.9888774447678,39.3818061250535,39.4051550219656,834000.855514479,0.0,1.0
2012-05-22,51.11,51.59,50.8,51.26,735800,39.778737372559,40.1523197231524,39.5374654378008,39.8954818571194,945397.981031511,0.0,1.0
2012-05-23,50.6,50.66,49.76,50.53,1200000,39.3818061250535,39.4285039188777,38.7280370115151,39.327325365592,1541828.72687933,0.0,1.0
2012-05-24,50.28,50.89,49.96,50.85,1247900,39.1327512246579,39.607512128537,38.8836963242623,39.5763802659876,1603373.39022727,0.0,1.0
2012-05-25,49.9,50.2,49.75,50.17,789700,38.8369985304382,39.070487499559,38.7202540458777,39.0471386026469,1014651.78801384,0.0,1.0
2012-05-29,51.41,51.56,51.09,51.31,261100,40.0122263416799,40.1289708262403,39.7631714412843,39.9343966853063,335476.233823495,0.0,1.0
2012-05-30,50.58,50.91,50.41,50.91,952400,39.3662401937788,39.6230780598118,39.2339297779436,39.6230780598118,1223698.06623323,0.0,1.0
2012-05-31,50.71,51.06,50.37,50.67,408800,39.4674187470645,39.7398225443722,39.2027979153942,39.4362868845151,525249.652956893,0.0,1.0
2012-06-01,49.46,50.01,49.42,49.74,407500,38.4945480423942,38.9226111524491,38.4634161798448,38.7124710802404,523579.338502774,0.0,1.0
2012-06-04,49.39,49.585,49.0748,49.32,481500,38.4400672829327,38.5918351128612,38.194748206043,38.3855865234711,618658.776660332,0.0,1.0
2012-06-05,49.63,49.74,49.34,49.44,266000,38.6268584582294,38.7124710802404,38.4011524547459,38.4789821111195,341772.034458252,0.0,1.0
2012-06-06,51.13,51.16,50.26,50.26,270100,39.7943033038337,39.8176522007458,39.1171852933832,39.1171852933832,347039.94927509,0.0,1.0
2012-06-07,51.56,52.25,51.46,52.19,1193300,40.1289708262403,40.6659954552183,40.0511411698667,40.6192976613941,1533220.18315426,0.0,1.0
2012-06-08,50.95,51.02,50.51,50.74,314100,39.6542099223612,39.7086906818227,39.3117594343173,39.4907676439766,403573.669260666,0.0,1.0
2012-06-11,50.46,51.43,50.42,51.42,274900,39.2728446061305,40.0277922729546,39.241712743581,40.0200093073172,353207.264182607,0.0,1.0
2012-06-12,51.65,51.66,51.113,51.26,223400,40.1990175169766,40.2068004826139,39.7810722622502,39.8954818571194,287037.114654036,0.0,1.0
2012-06-13,51.37,51.89,51.34,51.65,332600,39.9810944791304,40.3858086922733,39.9577455822183,40.1990175169766,427343.528800055,0.0,1.0
2012-06-14,51.55,51.73,51.02,51.16,202900,40.1211878606029,40.2612812420755,39.7086906818227,39.8176522007458,260697.540569848,0.0,1.0
2012-06-15,52.43,52.48,51.79,52.01,920200,40.8060888366908,40.8450036648776,40.3079790358996,40.4792042799216,1182325.66206197,0.0,1.0
2012-06-18,52.46,52.59,52.09,52.32,183900,40.8294377336029,40.9306162868886,40.5414680050205,40.7204762146798,236285.252394258,0.0,1.0
2012-06-19,53.19,53.53,52.87,52.87,937700,41.3975942251304,41.6622150568007,41.1485393247348,41.1485393247348,1204810.66432896,0.0,1.0
2012-06-20,53.23,53.35,52.75,53.23,1326700,41.4287260876798,41.5221216753282,41.0551437370864,41.4287260876798,1704620.14329234,0.0,1.0
2012-06-21,50.93,52.28,50.87,52.28,1458400,40.0341929838948,41.0953781503636,39.9870291987184,41.0953781503636,1855321.82526772,0.508224,1.0
2012-06-22,51.23,51.36,50.8709,51.36,708600,40.2700119097767,40.3722001109923,39.987736655496,40.3722001109923,901454.364635704,0.0,1.0
2012-06-25,50.15,50.37,49.96,50.37,647400,39.4210637766017,39.5939976555818,39.2717117902098,39.5939976555818,823598.018155735,0.0,1.0
2012-06-26,50.58,50.77,50.21,50.67,1151700,39.7590709036991,39.9084228900911,39.4682275617781,39.8298165814637,1465149.57910096,0.0,1.0
2012-06-27,51.18,51.27,50.97,51.01,214100,40.2307087554631,40.3014544332277,40.0656355073457,40.0970780307966,272369.996427468,0.0,1.0
2012-06-28,50.75,50.844,50.34,50.71,1205100,39.8927016283656,39.9665915584753,39.5704157629936,39.8612591049147,1533083.0578923,0.0,1.0
2012-06-29,52.61,52.61,52.14,52.36,714700,41.3547789688338,41.3547789688338,40.9853293182854,41.1582631972655,909214.556033216,0.0,1.0
2012-07-02,52.58,52.65,52.2,52.51,200700,41.3311970762456,41.3862214922847,41.0324931034618,41.2761726602064,255323.018603423,0.0,1.0
2012-07-03,53.64,53.65,52.87,53.09,798200,42.1644239476952,42.1722845785579,41.5591553712648,41.7320892502449,1015440.12680245,0.0,1.0
2012-07-05,53.25,53.49,53.04,53.36,336000,41.8578593440486,42.0465144847542,41.6927860959313,41.9443262835387,427446.608125313,0.0,1.0
2012-07-06,52.46,52.6991,52.25,52.54,169600,41.2368695058928,41.4248171898207,41.0717962577754,41.2997545527946,215758.764101348,0.0,1.0
2012-07-09,52.16,52.25,51.9,52.25,240200,41.0010505800108,41.0717962577754,40.7966741775798,41.0717962577754,305573.438308631,0.0,1.0
2012-07-10,51.74,52.55,51.54,52.5,194400,40.6709040837761,41.3076151836574,40.5136914665214,41.2683120293437,247308.394701073,0.0,1.0
2012-07-11,52.0,52.31,51.72,52.09,332700,40.8752804862071,41.1189600429518,40.6551828220506,40.9460261639717,423248.47179551,0.0,1.0
2012-07-12,51.09,51.28,50.74,50.99,286900,40.1599630776985,40.3093150640904,39.8848409975029,40.0813567690712,364983.428187953,0.0,1.0
2012-07-13,51.97,52.07,51.3901,51.47,165000,40.8516985936189,40.9303049022462,40.3958606098891,40.4586670504823,209906.816490109,0.0,1.0
2012-07-16,51.59,51.79,51.34,51.52,292600,40.5529946208351,40.7102072380897,40.3564788492668,40.497970204796,372234.754575793,0.0,1.0
2012-07-17,52.39,52.49,51.543,52.1,281900,41.1818450898537,41.260451398481,40.5160496557803,40.9538867948344,358622.61556704,0.0,1.0
2012-07-18,52.1,52.22,51.55,51.55,144900,40.9538867948344,41.0482143651872,40.5215520973842,40.5215520973842,184336.349754041,0.0,1.0
2012-07-19,52.54,52.67,52.27,52.38,276000,41.2997545527946,41.4019427540102,41.0875175195009,41.1739844589909,351116.856674364,0.0,1.0
2012-07-20,51.94,52.2,51.78,52.04,247200,40.8281167010307,41.0324931034618,40.702346607227,40.906723009658,314478.575977909,0.0,1.0
2012-07-23,50.87,51.0434,50.26,50.63,312700,39.9870291987184,40.1233325378781,39.5075307160917,39.7983740580128,397805.22131186,0.0,1.0
2012-07-24,50.77,51.17,50.48,50.97,153500,39.9084228900911,40.2228481246003,39.6804645950718,40.0656355073457,195276.94746201,0.0,1.0
2012-07-25,50.85,51.18,50.61,51.0,158400,39.9713079369929,40.2307087554631,39.7826527962873,40.0892173999339,201510.543830504,0.0,1.0
2012-07-26,51.58,51.7698,51.3,51.52,261500,40.5451339899724,40.694328763747,40.3250363258159,40.497970204796,332670.500073717,0.0,1.0
2012-07-27,52.85,53.02,52.01,52.08,387100,41.5434341095393,41.6770648342058,40.8831411170698,40.938165533109,492454.113111038,0.0,1.0
2012-07-30,52.69,52.96,52.59,52.77,192400,41.4176640157356,41.6299010490294,41.3390577071083,41.4805490626375,244764.069652709,0.0,1.0
2012-07-31,52.98,53.4,52.98,53.15,298300,41.6456223107549,41.9757688069896,41.6456223107549,41.7792530354213,379486.080963633,0.0,1.0
2012-08-01,53.12,53.64,53.03,53.64,167300,41.7556711428331,42.1644239476952,41.6849254650685,42.1644239476952,212832.790295729,0.0,1.0
2012-08-02,52.48,52.87,52.15,52.63,144200,41.2525907676183,41.5591553712648,40.9931899491481,41.3705002305592,183445.835987113,0.0,1.0
2012-08-03,53.63,53.74,53.22,53.4,264900,42.1565633168324,42.2430302563225,41.8342774514604,41.9757688069896,336995.852655939,0.0,1.0
2012-08-06,53.84,54.06,53.7,53.75,77000,42.3216365649498,42.4945704439299,42.2115877328716,42.2508908871852,97956.5143620508,0.0,1.0
2012-08-07,54.12,54.38,53.99,54.04,197200,42.5417342291063,42.7461106315374,42.4395460278908,42.4788491822045,250870.449768785,0.0,1.0
2012-08-08,54.06,54.3,53.87,53.96,353700,42.4945704439299,42.6832255846355,42.345218457538,42.4159641353026,449963.884803343,0.0,1.0
2012-08-09,54.42,54.72,54.35,54.37,154500,42.7775531549883,43.0133720808702,42.7225287389492,42.7382500006746,196549.109986193,0.0,1.0
2012-08-10,54.64,54.64,54.12,54.19,286600,42.9504870339684,42.9504870339684,42.5417342291063,42.5967586451454,364601.779430698,0.0,1.0
2012-08-13,54.19,54.37,53.95,54.17,176000,42.5967586451454,42.7382500006746,42.4081035044399,42.58103738342,223900.604256116,0.0,1.0
2012-08-14,54.44,54.66,54.31,54.66,120800,42.7932744167137,42.9662082956939,42.6910862154982,42.9662082956939,153677.232921243,0.0,1.0
2012-08-15,54.27,54.39,54.1368,54.34,128400,42.6596436920473,42.7539712624001,42.5549400889557,42.7146681080864,163345.66810503,0.0,1.0
2012-08-16,54.44,54.62,54.12,54.34,210100,42.7932744167137,42.9347657722429,42.5417342291063,42.7146681080864,267281.346330739,0.0,1.0
2012-08-17,54.29,54.43,54.15,54.4,180300,42.6753649537728,42.785413785851,42.5653161216945,42.7618318932628,229370.903110101,0.0,1.0
2012-08-20,54.33,54.37,54.0,54.1,149800,42.7068074772237,42.7382500006746,42.4474066587535,42.5260129673809,190569.946122535,0.0,1.0
2012-08-21,54.29,54.72,54.17,54.59,503900,42.6753649537728,43.0133720808702,42.58103738342,42.9111838796547,641042.69593555,0.0,1.0
2012-08-22,54.2,54.28,53.82,53.99,242300,42.6046192760082,42.66750432291,42.3059153032244,42.4395460278908,308244.979609414,0.0,1.0
2012-08-23,53.93,54.28,53.82,54.17,195200,42.3923822427144,42.66750432291,42.3059153032244,42.58103738342,248326.12472042,0.0,1.0
2012-08-24,53.95,54.06,53.53,53.91,174100,42.4081035044399,42.4945704439299,42.0779570082051,42.3766609809889,221483.495460169,0.0,1.0
2012-08-27,53.46,53.73,53.34,53.73,132500,42.022932592166,42.2351696254598,41.9286050218132,42.2351696254598,168561.534454178,0.0,1.0
2012-08-28,53.28,53.44,53.15,53.33,170800,41.8814412366368,42.0072113304405,41.7792530354213,41.9207443909505,217285.359130367,0.0,1.0
2012-08-29,53.26,53.44,53.12,53.35,178200,41.8657199749114,42.0072113304405,41.7556711428331,41.9364656526759,226699.361809317,0.0,1.0
2012-08-30,52.64,52.87,52.58,52.82,738000,41.378360861422,41.5591553712648,41.3311970762456,41.5198522169511,938855.942846667,0.0,1.0
2012-08-31,53.1,53.33,52.76,53.1,295200,41.7399498811076,41.9207443909505,41.4726884317747,41.7399498811076,375542.377138668,0.0,1.0
2012-09-04,52.79,53.04,52.59,52.86,200800,41.4962703243629,41.6927860959313,41.3390577071083,41.5512947404021,255450.234855842,0.0,1.0
2012-09-05,52.4,52.46,52.2,52.46,340200,41.1897057207164,41.2368695058928,41.0324931034618,41.2368695058928,432789.690726879,0.0,1.0
2012-09-06,53.27,53.359,52.5,52.54,269700,41.8735806057741,41.9435402204524,41.2683120293437,41.2997545527946,343102.232772014,0.0,1.0
2012-09-07,54.31,54.32,53.9,53.96,317700,42.6910862154982,42.698946846361,42.3688003501262,42.4159641353026,404166.033932773,0.0,1.0
2012-09-10,53.81,54.22,53.8,54.07,126900,42.2980546723616,42.6203405377336,42.2901940414989,42.5024310747927,161437.424318757,0.0,1.0
2012-09-11,54.42,54.5,54.1201,54.18,86700,42.7775531549883,42.8404382018901,42.541812835415,42.5888980142827,110296.490846621,0.0,1.0
2012-09-12,54.87,54.92,54.6325,54.68,171700,43.1312815438112,43.1705846981249,42.9445915608213,42.9819295574193,218430.305402132,0.0,1.0
2012-09-13,56.03,56.23,54.6,54.6,463200,44.0431147238882,44.2003273411428,42.9190445105175,42.9190445105175,589265.681201323,0.0,1.0
2012-09-14,56.87,57.37,56.69,56.89,489400,44.7034077163577,45.0964392594943,44.5619163608285,44.7191289780831,622596.339334904,0.0,1.0
2012-09-17,56.46,56.77,56.32,56.73,348600,44.3811218509856,44.6248014077303,44.2710730189074,44.5933588842794,443475.855930012,0.0,1.0
2012-09-18,56.35,56.54,56.14,56.14,129000,44.2946549114956,44.4440068978875,44.1295816633782,44.1295816633782,164108.96561954,0.0,1.0
2012-09-19,56.6,56.7,56.35,56.6,376500,44.4911706830639,44.5697769916912,44.2946549114956,44.4911706830639,478969.190354703,0.0,1.0
2012-09-20,56.18,56.26,55.8,55.96,182800,44.1610241868291,44.223909233731,43.8623202140453,43.988090307849,232551.309420557,0.0,1.0
2012-09-21,56.33,56.6799,56.33,56.58,67200,44.2789336497701,44.5539771236571,44.2789336497701,44.4754494213384,85489.3216250625,0.0,1.0
2012-09-24,56.35,56.44,56.02,56.02,99700,44.2946549114956,44.3654005892602,44.0352540930254,44.0352540930254,126834.603660993,0.0,1.0
2012-09-25,55.59,56.5101,55.59,56.26,202500,43.697246965928,44.4205036116079,43.697246965928,44.223909233731,257612.911146951,0.0,1.0
2012-09-26,55.34,55.56,55.14,55.48,149000,43.5007311943596,43.6736650733397,43.343518577105,43.6107800264379,189552.216103189,0.0,1.0
2012-09-27,56.41,56.54,55.97,56.16,170000,44.341818696672,44.4440068978875,43.9959509387118,44.1453029251037,216267.629111021,0.0,1.0
2012-09-28,56.26,56.44,56.12,56.37,185500,44.223909233731,44.3654005892602,44.1138604016528,44.3103761732211,235986.14823585,0.0,1.0
2012-10-01,56.795,57.19,56.5291,56.58,457400,44.6444529848872,44.9549479039651,44.4354388102471,44.4754494213384,581887.138561065,0.0,1.0
2012-10-02,56.79,57.12,56.56,56.96,244800,44.6405226694558,44.899923487926,44.459728159613,44.7741533941223,311425.385919871,0.0,1.0
2012-10-03,56.79,57.06,56.53,57.06,306200,44.6405226694558,44.8527597027496,44.4361462670248,44.8527597027496,389536.164904675,0.0,1.0
2012-10-04,57.22,57.25,56.87,57.02,268300,44.9785297965533,45.0021116891415,44.7034077163577,44.8213171792986,341321.205238159,0.0,1.0
2012-10-05,57.27,57.71,57.13,57.55,339600,45.0178329508669,45.3637007088272,44.9077841187887,45.2379306150234,432026.39321237,0.0,1.0
2012-10-08,56.67,56.75,56.5,56.52,237500,44.546195099103,44.6090801460049,44.4125643744366,44.428285636162,302138.599493338,0.0,1.0
2012-10-09,56.17,56.69,56.06,56.54,182700,44.1531635559664,44.5619163608285,44.0666966164764,44.4440068978875,232424.093168139,0.0,1.0
2012-10-10,55.81,56.21,55.7,56.21,203800,43.8701808449081,44.1846060794173,43.783713905418,44.1846060794173,259266.722428389,0.0,1.0
2012-10-11,56.27,56.52,56.22,56.4,302800,44.2317698645937,44.428285636162,44.1924667102801,44.3339580658092,385210.812322454,0.0,1.0
2012-10-12,56.05,56.34,55.96,56.02,167800,44.0588359856136,44.2867942806329,43.988090307849,44.0352540930254,213468.87155782,0.0,1.0
2012-10-15,56.4782,56.55,56.08,56.3,83800,44.3954281991558,44.4518675287502,44.0824178782018,44.2553517571819,106607.219526492,0.0,1.0
2012-10-16,57.01,57.0699,56.67,56.76,285900,44.8134565484359,44.8605417273037,44.546195099103,44.6169407768676,363711.26566377,0.0,1.0
2012-10-17,57.39,57.51,56.79,56.94,264000,45.1121605212197,45.2064880915725,44.6405226694558,44.7584321323968,335850.906384174,0.0,1.0
2012-10-18,57.23,57.5,57.0414,57.29,243900,44.986390427416,45.1986274607098,44.8381389293449,45.0335542125924,310280.439648106,0.0,1.0
2012-10-19,56.19,56.77,56.13,56.69,198000,44.1688848176919,44.6248014077303,44.1217210325155,44.5619163608285,251888.17978813,0.0,1.0
2012-10-22,56.9,57.09,56.57,56.87,274900,44.7269896089459,44.8763415953378,44.4675887904757,44.7034077163577,349717.477897763,0.0,1.0
2012-10-23,55.87,56.1395,55.6,56.05,359400,43.9173446300844,44.1291886318351,43.7051075967907,44.0588359856136,457215.211191183,0.0,1.0
2012-10-24,56.33,56.68,56.2,56.68,521200,44.2789336497701,44.5540557299657,44.1767454485546,44.5540557299657,663051.107603908,0.0,1.0
2012-10-25,56.9,57.03,56.58,56.9,495700,44.7269896089459,44.8291778101614,44.4754494213384,44.7269896089459,630610.963237253,0.0,1.0
2012-10-26,56.39,56.5,56.06,56.43,494900,44.3260974349465,44.4125643744366,44.0666966164764,44.3575399583974,629593.233217908,0.0,1.0
2012-10-31,56.3,56.8,56.19,56.8,276100,44.2553517571819,44.6483833003185,44.1688848176919,44.6483833003185,351244.072926782,0.0,1.0
2012-11-01,57.32,57.42,56.84,57.0,533400,45.0571361051806,45.1357424138079,44.6798258237695,44.8055959175732,678571.490398934,0.0,1.0
2012-11-02,56.94,57.59,56.85,57.59,179200,44.7584321323968,45.2693731384744,44.6876864546322,45.2693731384744,227971.5243335,0.0,1.0
2012-11-05,57.29,57.34,56.79,57.08,226600,45.0335542125924,45.0728573669061,44.6405226694558,44.868480964475,288272.027979749,0.0,1.0
2012-11-06,57.71,57.81,57.31,57.37,153900,45.3637007088272,45.4423070174545,45.0492754743179,45.0964392594943,195785.812471683,0.0,1.0
2012-11-07,56.75,57.28,56.47,57.12,298800,44.6090801460049,45.0256935817297,44.3889824818484,44.899923487926,380122.162225724,0.0,1.0
2012-11-08,56.17,57.02,56.13,56.69,265200,44.1531635559664,44.8213171792986,44.1217210325155,44.5619163608285,337377.501413193,0.0,1.0
2012-11-09,56.52,56.82,56.14,56.16,335200,44.428285636162,44.664104562044,44.1295816633782,44.1453029251037,426428.878105967,0.0,1.0
2012-11-12,56.73,56.88,56.56,56.62,283000,44.5933588842794,44.7112683472204,44.459728159613,44.5068919447894,360021.994343641,0.0,1.0
2012-11-13,56.09,56.39,55.86,55.86,272400,44.0902785090646,44.3260974349465,43.9094839992217,43.9094839992217,346537.071587307,0.0,1.0
2012-11-14,55.63,56.38,55.5,56.23,392300,43.7286894893789,44.3182368040838,43.6265012881634,44.2003273411428,499069.358236786,0.0,1.0
2012-11-15,55.68,55.82,55.3806,55.62,159600,43.7679926436925,43.8780414757708,43.5326453556623,43.7208288585161,203037.138859524,0.0,1.0
2012-11-16,55.59,55.67,55.11,55.55,286500,43.697246965928,43.7601320128298,43.3199366845168,43.665804442477,364474.563178279,0.0,1.0
2012-11-19,56.59,56.59,56.15,56.15,124300,44.4833100522012,44.4833100522012,44.1374422942409,44.1374422942409,158129.801755882,0.0,1.0
2012-11-20,56.34,56.34,55.93,56.19,94000,44.2867942806329,44.2867942806329,43.9645084152608,44.1688848176919,119583.277273153,0.0,1.0
2012-11-21,56.42,56.55,56.19,56.27,113000,44.3496793275347,44.4518675287502,44.1688848176919,44.2317698645937,143754.36523262,0.0,1.0
2012-11-23,57.46,57.549,57.14,57.14,151200,45.1671849372589,45.2371445519372,44.9156447496514,44.9156447496514,192350.97365639,0.0,1.0
2012-11-26,57.45,57.45,57.09,57.37,176200,45.1593243063961,45.1593243063961,44.8763415953378,45.0964392594943,224155.036760953,0.0,1.0
2012-11-27,57.18,57.48,57.13,57.32,214700,44.9470872731024,45.1829061989843,44.9077841187887,45.0571361051806,273133.293941978,0.0,1.0
2012-11-28,57.6,57.63,56.75,56.9,195400,45.2772337693371,45.3008156619253,44.6090801460049,44.7269896089459,248580.557225256,0.0,1.0
2012-11-29,58.05,58.14,57.76,57.79,164400,45.6309621581601,45.7017078359246,45.4030038631408,45.426585755729,209143.518975599,0.0,1.0
2012-11-30,58.2,58.36,58.02,58.36,193900,45.748871621101,45.8746417149047,45.6073802655719,45.8746417149047,246672.313438983,0.0,1.0
2012-12-03,57.93,58.31,57.91,58.16,484700,45.5366345878073,45.8353385605911,45.5209133260818,45.7174290976501,616617.175471246,0.0,1.0
2012-12-04,58.02,58.29,57.99,58.12,452300,45.6073802655719,45.8196172988656,45.5837983729837,45.6859865741992,575399.109687734,0.0,1.0
2012-12-05,58.75,59.0799,58.57,58.67,421900,46.1812063185513,46.4405285307128,46.0397149630221,46.1183212716494,536725.368952587,0.0,1.0
2012-12-06,59.04,59.06,58.64,58.64,160700,46.4091646135705,46.424885875296,46.0947393790612,46.0947393790612,204436.517636124,0.0,1.0
2012-12-07,59.26,59.3,59.01,59.3,492200,46.5820984925506,46.6135410160016,46.3855827209823,46.6135410160016,626158.394402616,0.0,1.0
2012-12-10,59.43,59.57,58.99,59.0,184100,46.7157292172171,46.8257780492953,46.3698614592569,46.3777220901196,234205.120701994,0.0,1.0
2012-12-11,59.66,59.79,59.4,59.55,370900,46.8965237270599,46.9987119282754,46.6921473246289,46.8100567875699,471845.080219281,0.0,1.0
2012-12-12,59.78,60.112,59.67,59.92,273100,46.9908512974127,47.2518242420554,46.9043843579227,47.100900129491,347427.585354235,0.0,1.0
2012-12-13,59.56,59.86,59.43,59.81,257800,46.8179174184326,47.0537363443146,46.7157292172171,47.0144331900009,327963.498734243,0.0,1.0
2012-12-14,59.84,59.98,59.68,59.85,287600,47.0380150825891,47.1480639146674,46.9122449887854,47.0458757134518,365873.941954881,0.0,1.0
2012-12-17,59.82,59.88,59.527,59.68,364900,47.0222938208636,47.06945760604,46.7919773365856,46.9122449887854,464212.105074186,0.0,1.0
2012-12-18,59.53,59.58,58.96,59.27,679800,47.2196608987544,47.2593212892287,46.7675324473469,47.0134268682878,857026.35787178,0.541083,1.0
2012-12-19,59.3723,59.65,59.362,59.64,484100,47.0945720271983,47.3148458358928,47.0864019867606,47.3069137577979,610306.64878748,0.0,1.0
2012-12-20,59.66,59.66,59.23,59.44,413000,47.3227779139877,47.3227779139877,46.9816985559083,47.1482721959006,520670.617536106,0.0,1.0
2012-12-21,58.97,58.99,58.61,58.79,297700,46.7754645254417,46.7913286816315,46.4899097140264,46.6326871197341,375311.4838753,0.0,1.0
2012-12-24,58.99,59.1,58.7801,59.1,282700,46.7913286816315,46.878581540675,46.6248343624202,46.878581540675,356400.928758976,0.0,1.0
2012-12-26,59.15,59.48,59.14,59.43,481100,46.9182419311494,47.18000050828,46.9103098530545,47.1403401178057,606524.537764215,0.0,1.0
2012-12-27,59.3,59.41,58.9,59.41,206700,47.0372231025724,47.124475961616,46.7199399787776,47.124475961616,260587.449502938,0.0,1.0
2012-12-28,59.61,59.78,59.24,59.24,2651600,47.2831175235133,47.4179628511261,46.9896306340032,46.9896306340032,3342881.86309623,0.0,1.0
2012-12-31,60.52,60.52,59.5302,59.86,729100,48.0049366301464,48.0049366301464,47.2198195403163,47.4814194758851,919179.049020764,0.0,1.0
2013-01-02,61.76,61.94,61.34,61.44,520200,48.9885143139101,49.1312917196178,48.6553670339256,48.7346878148743,655818.051434099,0.0,1.0
2013-01-03,61.29,61.66,61.23,61.32,416900,48.6157066434513,48.9091935329615,48.5681141748821,48.6395028777359,525587.361866351,0.0,1.0
2013-01-04,61.29,61.33,60.95,61.06,296400,48.6157066434513,48.6474349558308,48.3460159882258,48.4332688472693,373672.569098552,0.0,1.0
2013-01-07,60.81,60.88,60.64,60.88,249900,48.2349668948976,48.2904914415617,48.1001215672848,48.2904914415617,315049.848237949,0.0,1.0
2013-01-08,60.3,60.6,60.1197,60.59,219100,47.8304309120593,48.0683932549054,47.6874155440088,48.0604611768105,276220.175065765,0.0,1.0
2013-01-09,60.76,60.84,60.57,60.71,553300,48.1953065044233,48.2587631291822,48.0445970206207,48.1556461139489,697547.343057452,0.0,1.0
2013-01-10,61.23,61.31,60.91,61.18,288400,48.5681141748821,48.631570799641,48.3142876758463,48.5284537844077,363586.93970318,0.0,1.0
2013-01-11,60.81,60.85,60.556,60.82,264000,48.2349668948976,48.2666952072771,48.0334921112879,48.2428989729925,332825.770047293,0.0,1.0
2013-01-14,60.95,61.07,60.66,61.07,279000,48.3460159882258,48.4412009253642,48.1159857234746,48.4412009253642,351736.325163617,0.0,1.0
2013-01-15,60.81,60.82,60.58,60.73,379100,48.2349668948976,48.2428989729925,48.0525290987156,48.1715102701386,477932.762973216,0.0,1.0
2013-01-16,60.69,60.8,60.42,60.52,324200,48.1397819577592,48.2270348168027,47.9256158491977,48.0049366301464,408720.131247471,0.0,1.0
2013-01-17,61.06,61.3,60.83,60.89,1202700,48.4332688472693,48.6236387215462,48.2508310510873,48.2984235196566,1516248.30922682,0.0,1.0
2013-01-18,61.06,61.19,60.89,61.13,1025300,48.4332688472693,48.5363858625026,48.2984235196566,48.4887933939334,1292599.47738443,0.0,1.0
2013-01-22,61.11,61.19,60.92,61.19,849500,48.4729292377437,48.5363858625026,48.3222197539412,48.5363858625026,1070967.77142112,0.0,1.0
2013-01-23,60.84,60.89,60.65,60.75,697500,48.2587631291822,48.2984235196566,48.1080536453797,48.1873744263284,879340.812909042,0.0,1.0
2013-01-24,60.66,60.92,60.551,60.81,625600,48.1159857234746,48.3222197539412,48.0295260722405,48.2349668948976,788696.218718131,0.0,1.0
2013-01-25,60.25,60.4,59.91,60.4,647300,47.7907705215849,47.909751693008,47.5210798663594,47.909751693008,816053.48845308,0.0,1.0
2013-01-28,59.9,60.12,59.75,60.12,952000,47.5131477882645,47.6876535063516,47.3941666168415,47.6876535063516,1200189.89804933,0.0,1.0
2013-01-29,60.56,60.7,60.24,60.41,699700,48.0366649425259,48.147714035854,47.7828384434901,47.9176837711028,882114.360992769,0.0,1.0
2013-01-30,60.63,60.77,60.51,60.66,573200,48.09218948919,48.2032385825181,47.9970045520515,48.1159857234746,722635.346178441,0.0,1.0
2013-01-31,60.47,60.6,60.395,60.53,2069600,47.9652762396721,48.0683932549054,47.9057856539605,48.0128687082413,2609152.32458287,0.0,1.0
2013-02-01,60.8,60.9,60.5,60.74,1138400,48.2270348168027,48.3063555977514,47.9890724739567,48.1794423482335,1435185.06296151,0.0,1.0
2013-02-04,59.95,60.49,59.85,60.47,742200,47.5528081787389,47.9811403958618,47.4734873977902,47.9652762396721,935694.267155686,0.0,1.0
2013-02-05,60.05,60.23,59.99,60.22,606800,47.6321289596876,47.7749063653952,47.5845364911184,47.7669742873003,764994.989639006,0.0,1.0
2013-02-06,60.1,60.13,59.63,59.86,1050400,47.6717893501619,47.6955855844465,47.2989816797031,47.4814194758851,1324243.13961241,0.0,1.0
2013-02-07,59.43,59.92,59.31,59.92,1441600,47.1403401178057,47.5290119444543,47.0451551806673,47.5290119444543,1817430.41704613,0.0,1.0
2013-02-08,60.13,60.21,59.78,59.84,330600,47.6955855844465,47.7590422092055,47.4179628511261,47.4655553196953,416788.63476377,0.0,1.0
2013-02-11,60.14,60.24,59.87,60.1,677900,47.7035176625414,47.7828384434901,47.4893515539799,47.6717893501619,854631.020890379,0.0,1.0
2013-02-12,60.3,60.5,60.01,60.24,518600,47.8304309120593,47.9890724739567,47.6004006473081,47.7828384434901,653800.925555024,0.0,1.0
2013-02-13,60.67,60.8,60.58,60.73,311100,48.1239178015694,48.2270348168027,48.0525290987156,48.1715102701386,392204.91311255,0.0,1.0
2013-02-14,60.74,60.78,60.44,60.61,260200,48.1794423482335,48.211170660613,47.9414800053874,48.0763253330002,328035.096084492,0.0,1.0
2013-02-15,60.63,60.91,60.54,60.91,392000,48.09218948919,48.3142876758463,48.0208007863361,48.3142876758463,494195.840373254,0.0,1.0
2013-02-19,60.69,60.7982,60.52,60.66,529700,48.1397819577592,48.2256070427457,48.0049366301464,48.1159857234746,667794.736341103,0.0,1.0
2013-02-20,60.41,61.05,60.38,61.05,1659200,47.9176837711028,48.4253367691745,47.8938875368182,48.4253367691745,2091759.53660026,0.0,1.0
2013-02-21,59.79,59.9887,59.51,59.86,814600,47.425894929221,47.583505320966,47.2037967425646,47.4814194758851,1026969.21318381,0.0,1.0
2013-02-22,59.95,60.14,59.77,60.11,371600,47.5528081787389,47.7035176625414,47.4100307730312,47.6797214282568,468477.485415054,0.0,1.0
2013-02-25,59.16,60.45,59.11,60.4,556600,46.9261740092442,47.9494120834823,46.8865136187699,47.909751693008,701707.665183044,0.0,1.0
2013-02-26,59.37,59.55,59.13,59.5,268200,47.0927476492365,47.2355250549441,46.9023777749596,47.1958646644698,338120.725479864,0.0,1.0
2013-02-27,60.18,60.34,59.53,59.53,346600,47.7352459749209,47.8621592244388,47.2196608987544,47.2196608987544,436959.893554514,0.0,1.0
2013-02-28,60.12,60.49,60.1,60.36,405800,47.6876535063516,47.9811403958618,47.6717893501619,47.8780233806285,511593.551080272,0.0,1.0
2013-03-01,60.13,60.22,59.73,59.88,729800,47.6955855844465,47.7669742873003,47.3783024606518,47.4972836320748,920061.541592859,0.0,1.0
2013-03-04,59.66,59.66,59.29,59.58,454500,47.3227779139877,47.3227779139877,47.0292910244775,47.2593212892287,572989.820024601,0.0,1.0
2013-03-05,60.16,60.2499,59.97,60.06,1210200,47.7193818187311,47.790691200804,47.5686723349286,47.6400610377824,1525703.58678498,0.0,1.0
2013-03-06,60.32,60.44,60.141,60.44,545900,47.846295068249,47.9414800053874,47.7043108703509,47.9414800053874,688218.135866733,0.0,1.0
2013-03-07,60.39,60.4,60.2,60.29,620200,47.9018196149131,47.909751693008,47.7511101311106,47.8224988339644,781888.418876255,0.0,1.0
2013-03-08,60.71,60.78,60.42,60.72,545600,48.1556461139489,48.211170660613,47.9256158491977,48.1635781920438,687839.924764407,0.0,1.0
2013-03-11,60.39,60.52,60.27,60.4,625800,47.9018196149131,48.0049366301464,47.8066346777747,47.909751693008,788948.359453016,0.0,1.0
2013-03-12,59.75,60.14,59.63,60.14,1879300,47.3941666168415,47.7035176625414,47.2989816797031,47.7035176625414,2369240.41534045,0.0,1.0
2013-03-13,59.18,59.58,59.18,59.58,342000,46.942038165434,47.2593212892287,46.942038165434,47.2593212892287,431160.656652175,0.0,1.0
2013-03-14,59.56,59.63,59.31,59.31,303100,47.243457133039,47.2989816797031,47.0451551806673,47.0451551806673,382119.283717177,0.0,1.0
2013-03-15,58.9,59.03,58.75,59.0,154000,46.7199399787776,46.8230569940109,46.6009588073546,46.7992607597263,194148.365860921,0.0,1.0
2013-03-18,58.17,58.46,58.1,58.46,839000,46.1408982778522,46.3709285426034,46.0853737311881,46.3709285426034,1057730.38283969,0.0,1.0
2013-03-19,57.87,58.24,57.54,58.23,426900,45.9029359350061,46.1964228245163,45.6411773578755,46.1884907464214,538194.398610567,0.0,1.0
2013-03-20,58.35,58.47,58.18,58.39,1442600,46.2836756835599,46.3788606206983,46.1488303559471,46.3154039959393,1818691.12072055,0.0,1.0
2013-03-21,57.83,58.17,57.77,57.91,891300,45.8712076226267,46.1408982778522,45.8236151540575,45.9346642473856,1123665.18501194,0.0,1.0
2013-03-22,58.11,58.12,57.88,58.08,306000,46.093305809283,46.1012378873779,45.910868013101,46.0695095749984,385775.324372999,0.0,1.0
2013-03-25,58.09,58.559,57.88,58.36,620600,46.0774416530933,46.4494561157426,45.910868013101,46.2916077616547,782392.700346023,0.0,1.0
2013-03-26,58.98,59.0,58.6,58.6,448000,46.7833966035366,46.7992607597263,46.4819776359316,46.4819776359316,564795.246140862,0.0,1.0
2013-03-27,59.08,59.1,58.64,58.85,569600,46.8627173844853,46.878581540675,46.5137059483111,46.6802795883033,718096.812950524,0.0,1.0
2013-03-28,59.08,59.12,58.77,58.83,553800,46.8627173844853,46.8944456968648,46.6168229635444,46.6644154321136,698177.694894663,0.0,1.0
2013-04-01,58.54,59.08,58.41,58.97,352000,46.4343851673624,46.8627173844853,46.3312681521291,46.7754645254417,443767.693396391,0.0,1.0
2013-04-02,58.81,59.01,58.73,59.0,396400,46.6485512759238,46.8071928378212,46.5850946511649,46.7992607597263,499742.936540709,0.0,1.0
2013-04-03,58.28,58.76,58.13,58.69,520200,46.2281511368958,46.6088908854495,46.1091699654727,46.5533663387854,655818.051434098,0.0,1.0
2013-04-04,58.03,58.1,57.65,57.94,667500,46.0298491845241,46.0853737311881,45.728430216919,45.9584604816702,841519.702676394,0.0,1.0
2013-04-05,57.49,57.54,56.69,56.81,379600,45.6015169674011,45.6411773578755,44.9669507198116,45.0621356569501,478563.114810427,0.0,1.0
2013-04-08,57.27,57.3,56.83,57.04,384200,45.427011249314,45.4508074835986,45.0779998131398,45.244573453132,484362.351712766,0.0,1.0
2013-04-09,57.69,57.93,57.2,57.27,498000,45.7601585292985,45.9505284035754,45.3714867026499,45.427011249314,627830.42986194,0.0,1.0
2013-04-10,58.31,58.48,57.98,57.98,350800,46.2519473711804,46.3867926987932,45.9901887940497,45.9901887940497,442254.848987085,0.0,1.0
2013-04-11,58.34,58.5595,58.24,58.27,288300,46.275743605465,46.4498527196474,46.1964228245163,46.2202190588009,363460.869335737,0.0,1.0
2013-04-12,57.58,57.88,57.2,57.88,389000,45.672905670255,45.910868013101,45.3714867026499,45.910868013101,490413.729349989,0.0,1.0
2013-04-15,56.62,57.4,56.57,57.29,685500,44.9114261731475,45.5301282645473,44.8717657826732,45.4428754055038,864212.368815984,0.0,1.0
2013-04-16,57.84,57.9,57.52,57.75,263300,45.8791397007215,45.9267321692908,45.6253132016857,45.8077509978677,331943.277475199,0.0,1.0
2013-04-17,57.18,57.44,56.83,57.38,511400,45.3556225464602,45.5618565769268,45.0779998131398,45.5142641083576,644723.859099189,0.0,1.0
2013-04-18,57.31,57.7,57.17,57.7,272800,45.4587395616935,45.7680906073934,45.3476904683653,45.7680906073934,343919.962382203,0.0,1.0
2013-04-19,58.33,58.38,58.04,58.12,398700,46.2678115273701,46.3074719178445,46.0377812626189,46.1012378873779,502642.554991879,0.0,1.0
2013-04-22,58.59,58.62,58.24,58.43,225200,46.4740455578367,46.4978417921213,46.1964228245163,46.3471323083188,283910.467479737,0.0,1.0
2013-04-23,58.55,58.692,58.26,58.37,352500,46.4423172454572,46.5549527544044,46.212286980706,46.2995398397496,444398.045233602,0.0,1.0
2013-04-24,58.93,59.07,58.58,58.58,247200,46.7437362130622,46.8547853063904,46.4661134797418,46.4661134797418,311645.948317011,0.0,1.0
2013-04-25,59.45,59.6,59.19,59.25,506900,47.1562042739954,47.2751854454185,46.9499702435288,46.9975627120981,639050.692564292,0.0,1.0
2013-04-26,59.11,59.27,58.92,59.16,312100,46.8865136187699,47.0134268682878,46.7358041349674,46.9261740092442,393465.616786971,0.0,1.0
2013-04-29,59.68,59.85,59.37,59.55,405600,47.3386420701774,47.4734873977902,47.0927476492365,47.2355250549441,511341.410345387,0.0,1.0
2013-04-30,60.42,60.46,59.73,59.97,589000,47.9256158491977,47.9573441615772,47.3783024606518,47.5686723349286,742554.464234303,0.0,1.0
2013-05-01,59.74,60.28,59.66,60.16,278200,47.3862345387466,47.8145667558695,47.3227779139877,47.7193818187311,350727.76222408,0.0,1.0
2013-05-02,60.15,60.17,59.8,59.945,319800,47.7114497406363,47.727313896826,47.4338270073158,47.5488421396914,403173.035080016,0.0,1.0
2013-05-03,60.43,60.69,60.19,60.25,428000,47.9335479272926,48.1397819577592,47.7431780530157,47.7907705215849,539581.17265243,0.0,1.0
2013-05-06,60.65,60.7,60.38,60.43,351200,48.1080536453797,48.147714035854,47.8938875368182,47.9335479272926,442759.130456854,0.0,1.0
2013-05-07,61.11,61.2,60.86,61.0,451300,48.4729292377437,48.5443179405975,48.2746272853719,48.3856763787001,568955.568266452,0.0,1.0
2013-05-08,61.55,61.55,61.3,61.4,251100,48.8219406739179,48.8219406739179,48.6236387215462,48.7029595024949,316562.692647255,0.0,1.0
2013-05-09,61.22,61.465,61.0,61.34,419300,48.5601820967872,48.7545180101115,48.3856763787001,48.6553670339256,528613.050684963,0.0,1.0
2013-05-10,60.91,60.93,60.62,60.75,289400,48.3142876758463,48.330151832036,48.0842574110951,48.1873744263284,364847.643377601,0.0,1.0
2013-05-13,60.24,60.43,60.21,60.34,225400,47.7828384434901,47.9335479272926,47.7590422092055,47.8621592244388,284162.608214621,0.0,1.0
2013-05-14,60.63,60.75,60.42,60.57,371100,48.09218948919,48.1873744263284,47.9256158491977,48.0445970206207,467847.133577843,0.0,1.0
2013-05-15,60.71,60.75,60.45,60.58,371400,48.1556461139489,48.1873744263284,47.9494120834823,48.0525290987156,468225.34468017,0.0,1.0
2013-05-16,60.59,60.87,60.519,60.61,599800,48.0604611768105,48.2825593634668,48.0041434223369,48.0763253330002,756170.063918055,0.0,1.0
2013-05-17,60.86,60.9,60.66,60.78,141100,48.2746272853719,48.3063555977514,48.1159857234746,48.211170660613,177885.288460883,0.0,1.0
2013-05-20,61.28,61.28,61.02,61.17,329100,48.6077745653564,48.6077745653564,48.4015405348898,48.5205217063129,414897.579252138,0.0,1.0
2013-05-21,61.18,61.29,60.8,60.98,468800,48.5284537844077,48.6157066434513,48.2270348168027,48.3698122225104,591017.882568831,0.0,1.0
2013-05-22,60.41,61.47,60.23,60.9,408200,47.9176837711028,48.7584840491589,47.7749063653952,48.3063555977514,514619.239898884,0.0,1.0
2013-05-23,59.74,59.76,59.06,59.47,457700,47.3862345387466,47.4020986949364,46.8468532282956,47.1720684301852,577024.071782751,0.0,1.0
2013-05-24,59.19,59.35,59.03,59.23,2296000,46.9499702435288,47.0768834930467,46.8230569940109,46.9816985559083,2894575.63647192,0.0,1.0
2013-05-28,59.75,60.12,59.65,60.01,342000,47.3941666168415,47.6876535063516,47.3148458358928,47.6004006473081,431160.656652176,0.0,1.0
2013-05-29,59.14,59.46,59.07,59.36,1160400,46.9103098530545,47.1641363520903,46.8547853063904,47.0848155711416,1462920.54379879,0.0,1.0
2013-05-30,59.21,59.5,59.07,59.2,395200,46.9658343997186,47.1958646644698,46.8547853063904,46.9579023216237,498230.092131403,0.0,1.0
2013-05-31,58.14,58.98,58.14,58.94,579700,46.1171020435676,46.7833966035366,46.1171020435676,46.7516682911571,730829.920062182,0.0,1.0
2013-06-03,59.09,59.16,58.3,58.43,351900,46.8706494625802,46.9261740092442,46.2440152930855,46.3471323083188,443641.623028949,0.0,1.0
2013-06-04,58.47,58.93,58.281,58.81,514800,46.3788606206983,46.7437362130622,46.2289443447053,46.6485512759238,649010.251592222,0.0,1.0
2013-06-05,57.51,58.25,57.48,58.1,497800,45.6173811235909,46.2043549026112,45.5935848893063,46.0853737311881,627578.289127055,0.0,1.0
2013-06-06,57.93,57.95,57.27,57.5,438200,45.9505284035754,45.9663925597651,45.427011249314,45.609449045496,552440.35013153,0.0,1.0
2013-06-07,57.49,57.78,57.2201,57.49,754600,45.6015169674011,45.8315472321523,45.3874301796206,45.6015169674011,951326.992718514,0.0,1.0
2013-06-10,56.84,57.25,56.75,57.25,221200,45.0859318912347,45.4111470931243,45.0145431883808,45.4111470931243,278867.65278205,0.0,1.0
2013-06-11,55.89,56.215,55.63,55.81,378600,44.3323844722221,44.5901770103054,44.1261504417555,44.2689278474632,477302.411136005,0.0,1.0
2013-06-12,55.68,56.21,55.46,56.04,638700,44.1658108322299,44.5862109712579,43.9913051141428,44.4513656436451,805211.436853054,0.0,1.0
2013-06-13,56.49,56.56,55.34,55.4,904400,44.8083091579143,44.8638337045783,43.8961201770043,43.9437126455735,1140180.40314686,0.0,1.0
2013-06-14,55.74,56.33,55.62,56.06,281400,44.2134033007991,44.6813959083963,44.1182183636607,44.4672297998349,354762.013982229,0.0,1.0
2013-06-17,56.38,56.69,56.17,56.39,265200,44.7210562988707,44.9669507198116,44.5544826588784,44.7289883769656,334338.614456599,0.0,1.0
2013-06-18,56.4,56.42,56.17,56.4,3659000,44.7369204550604,44.7527846112502,44.5544826588784,44.7369204550604,4612914.74470851,0.0,1.0
2013-06-19,54.99,56.12,54.94,56.08,517300,43.6184974436839,44.5148222684041,43.5788370532096,44.4830939560246,652162.010778276,0.0,1.0
2013-06-20,52.49,53.94,52.1201,53.82,1364500,41.6354779199667,42.7856292437227,41.3420703512375,42.6904443065843,1720230.16374823,0.0,1.0
2013-06-21,53.37,53.57,52.55,53.38,480200,42.3335007923152,42.4921423542125,41.6830703885359,42.34143287041,605389.904457235,0.0,1.0
2013-06-24,52.16,52.57,51.6038,52.25,655600,41.373719342836,41.6989345447257,40.9325371591994,41.4451080456898,826517.328950779,0.0,1.0
2013-06-25,53.27,53.33,52.71,52.96,468300,42.2541800113665,42.3017724799357,41.8099836380538,42.0082855904255,590387.530731619,0.0,1.0
2013-06-26,54.1,54.2,53.64,53.73,658300,42.9125424932406,42.9918632741893,42.5476669008766,42.6190556037304,829921.228871717,0.0,1.0
2013-06-27,54.45,54.59,54.05,54.05,381400,43.5993628916957,43.7114641002326,43.2790737244472,43.2790737244472,476319.574934787,0.515877,1.0
2013-06-28,54.77,54.865,54.26,54.48,684300,43.8555942254944,43.9316629027159,43.4472255372527,43.6233845792393,854602.740240888,0.0,1.0
2013-07-01,54.83,55.23,54.73,55.18,455800,43.9036376005817,44.2239267678302,43.8235653087696,44.1838906219241,569235.611576497,0.0,1.0
2013-07-02,54.33,55.07,54.05,54.75,457500,43.5032761415211,44.0958111009308,43.2790737244472,43.839579767132,571358.693058902,0.0,1.0
2013-07-03,53.84,54.13,53.51,53.61,299800,43.1109219116418,43.3431315578969,42.8466833486618,42.9267556404739,374411.663779363,0.0,1.0
2013-07-05,53.77,54.2,53.41,54.0,299500,43.0548713073733,43.3991821621654,42.7666110568497,43.2390375785412,374037.002341292,0.0,1.0
2013-07-08,53.7,53.999,53.5,53.62,388500,42.9988207031048,43.238236855623,42.8386761194806,42.9347628696551,485186.562302477,0.0,1.0
2013-07-09,54.29,54.39,53.97,54.26,313100,43.4712472247963,43.5513195166084,43.2150158909975,43.4472255372527,391021.654200529,0.0,1.0
2013-07-10,54.17,54.62,54.08,54.38,271300,43.3751604746218,43.7354857877763,43.3030954119909,43.5433122874272,338818.827162579,0.0,1.0
2013-07-11,56.73,56.77,55.92,56.14,775000,45.4250111450119,45.4570400617367,44.7764255813337,44.9525846233204,967875.381684477,0.0,1.0
2013-07-12,55.94,56.12,55.76,56.12,370500,44.7924400396962,44.936570164958,44.6483099144343,44.936570164958,462706.876018192,0.0,1.0
2013-07-15,56.3,56.45,56.07,56.07,425800,45.0807002902198,45.2008087279379,44.8965340190519,44.8965340190519,531769.467769355,0.0,1.0
2013-07-16,56.39,56.42,56.06,56.15,283500,45.1527653528507,45.1767870403943,44.8885267898707,44.9605918525016,354055.058977483,0.0,1.0
2013-07-17,56.58,56.8,56.45,56.77,544800,45.3049027072937,45.4810617492803,45.2008087279379,45.4570400617367,680385.171537682,0.0,1.0
2013-07-18,56.0,56.35,55.94,56.35,275500,44.8404834147834,45.1207364361258,44.7924400396962,45.1207364361258,344064.087295579,0.0,1.0
2013-07-19,55.87,55.95,55.71,55.87,351900,44.7363894354277,44.8004472688774,44.6082737685283,44.7363894354277,439477.866857765,0.0,1.0
2013-07-22,56.29,56.35,55.86,55.86,227300,45.0726930610386,45.1207364361258,44.7283822062465,44.7283822062465,283868.482912105,0.0,1.0
2013-07-23,57.0,57.22,56.75,57.04,825100,45.6412063329046,45.8173653748912,45.4410256033743,45.6732352496294,1030443.8418424,0.0,1.0
2013-07-24,56.66,57.17,56.39,57.17,320300,45.3689605407434,45.7773292289852,45.1527653528507,45.7773292289852,400013.528714243,0.0,1.0
2013-07-25,56.99,56.99,56.5,56.69,288600,45.6331991037233,45.6331991037233,45.240844873844,45.392982228287,360424.303424697,0.0,1.0
2013-07-26,57.01,57.04,56.4,56.65,92400,45.6492135620858,45.6732352496294,45.1607725820319,45.3609533115622,115395.722925994,0.0,1.0
2013-07-29,56.32,56.5,56.23,56.46,651200,45.0967147485822,45.240844873844,45.0246496859513,45.2088159571191,813265.094907009,0.0,1.0
2013-07-30,56.24,56.58,56.16,56.57,226200,45.0326569151325,45.3049027072937,44.9685990816828,45.2968954781125,282494.724305844,0.0,1.0
2013-07-31,55.89,56.45,55.67,56.07,441200,44.7524038937901,45.2008087279379,44.5762448518035,44.8965340190519,551002.088257021,0.0,1.0
2013-08-01,56.78,56.89,56.42,56.49,1754600,45.4650472909179,45.5531268119112,45.1767870403943,45.2328376446628,2191269.86413366,0.0,1.0
2013-08-02,56.77,56.9,56.435,56.58,332700,45.4570400617367,45.5611340410924,45.1887978841661,45.3049027072937,415499.534821194,0.0,1.0
2013-08-05,56.39,56.65,56.179,56.55,271800,45.1527653528507,45.3609533115622,44.9838128171271,45.28088101975,339443.262892698,0.0,1.0
2013-08-06,55.77,56.03,55.59,56.0,480600,44.6563171436156,44.8645051023271,44.5121870183538,44.8404834147834,600207.6237904,0.0,1.0
2013-08-07,54.99,55.32,54.96,55.21,667900,44.0317532674811,44.2959918304611,44.0077315799374,44.2079123094677,834121.248292984,0.0,1.0
2013-08-08,55.84,55.97,55.24,55.64,334100,44.712367747884,44.8164617272398,44.2319339970114,44.5522231642598,417247.954865528,0.0,1.0
2013-08-09,55.73,55.99,55.71,55.8,179900,44.6242882268907,44.8324761856022,44.6082737685283,44.6803388311592,224671.975696823,0.0,1.0
2013-08-12,56.33,56.4,55.92,56.08,353900,45.1047219777634,45.1607725820319,44.7764255813337,44.9045412482331,441975.609778241,0.0,1.0
2013-08-13,56.93,57.1014,56.68,56.98,287900,45.5851557286361,45.722399636802,45.3849749991058,45.6251918745421,359550.09340253,0.0,1.0
2013-08-14,57.09,57.18,57.01,57.16,134400,45.7132713955355,45.7853364581664,45.6492135620858,45.7693219998039,167848.324255992,0.0,1.0
2013-08-15,56.38,56.55,56.07,56.44,546000,45.1447581236695,45.28088101975,44.8965340190519,45.1928014987567,681883.817289967,0.0,1.0
2013-08-16,56.24,56.7,56.2,56.69,647200,45.0326569151325,45.4009894574682,45.0006279984077,45.392982228287,808269.609066057,0.0,1.0
2013-08-19,55.4,55.95,55.36,55.91,244700,44.3600496639107,44.8004472688774,44.3280207471859,44.7684183521525,305598.846320248,0.0,1.0
2013-08-20,54.91,55.15,54.78,54.85,362100,43.9676954340314,44.1598689343805,43.8636014546756,43.9196520589441,452216.355752193,0.0,1.0
2013-08-21,53.78,54.34,53.61,54.19,577800,43.0628785365545,43.5112833707024,42.9267556404739,43.3911749329842,721597.929725537,0.0,1.0
2013-08-22,54.51,55.1,54.18,54.36,255500,43.6474062667829,44.1198327884744,43.383167703803,43.5272978290648,319086.658090818,0.0,1.0
2013-08-23,54.79,54.89,54.52,54.66,344700,43.8716086838569,43.951680975669,43.6554134959642,43.7675147045011,430485.99234405,0.0,1.0
2013-08-26,54.51,55.07,54.42,55.07,561100,43.6474062667829,44.0958111009308,43.575341204152,44.0958111009308,700741.776339562,0.0,1.0
2013-08-27,53.37,53.789,53.3,53.72,477300,42.7345821401248,43.0700850428176,42.6785315358564,43.0148351614672,596086.347971615,0.0,1.0
2013-08-28,53.6,53.97,53.19,53.34,732000,42.9187484112927,43.2150158909975,42.590452014863,42.7105604525812,914173.908894242,0.0,1.0
2013-08-29,54.26,54.66,54.17,54.2,574100,43.4472255372527,43.7675147045011,43.3751604746218,43.3991821621654,716977.105322656,0.0,1.0
2013-08-30,54.65,54.92,54.4,54.92,521600,43.7595074753199,43.9757026632126,43.5593267457896,43.9757026632126,651411.353660159,0.0,1.0
2013-09-03,55.21,55.72,55.14,55.58,1022600,44.2079123094677,44.6162809977095,44.1518617051993,44.5041797891725,1277095.95523942,0.0,1.0
2013-09-04,56.17,56.23,55.645,55.65,687700,44.976606310864,45.0246496859513,44.5562267788504,44.560230393441,858848.903205698,0.0,1.0
2013-09-05,56.6,56.73,56.16,56.16,235100,45.3209171656561,45.4250111450119,44.9685990816828,44.9685990816828,293609.680301962,0.0,1.0
2013-09-06,57.12,57.399,56.59,57.03,158400,45.7372930830791,45.9606947772349,45.3129099364749,45.6652280204482,197821.239301705,0.0,1.0
2013-09-09,58.36,58.434,57.54,57.54,716900,46.7301895015493,46.7894429974903,46.07359670869,46.07359670869,895315.949844648,0.0,1.0
2013-09-10,58.8,58.98,58.59,58.75,4354400,47.0825075855226,47.2266377107844,46.9143557727172,47.0424714396165,5438085.8864605,0.0,1.0
2013-09-11,58.8,58.87,58.38,58.49,446400,47.0825075855226,47.1385581897911,46.7462039599117,46.8342834809051,557496.219850259,0.0,1.0
2013-09-12,58.09,58.67,58.045,58.58,969900,46.5139943136566,46.9784136061669,46.4779617823411,46.9063485435359,1211280.42928487,0.0,1.0
2013-09-13,58.48,58.515,58.04,58.04,1365100,46.8262762517238,46.8543015538581,46.4739581677505,46.4739581677505,1704834.43037094,0.0,1.0
2013-09-16,59.25,59.51,59.17,59.38,1306600,47.4428328986771,47.6510208573886,47.3787750652274,47.5469268780329,1631775.44994702,0.0,1.0
2013-09-17,59.09,59.31,58.98,59.14,325200,47.3147172317777,47.4908762737644,47.2266377107844,47.3547533776838,406132.998869409,0.0,1.0
2013-09-18,61.19,61.4,58.835,59.03,3838700,48.9962353598321,49.1643871726375,47.1105328876568,47.2666738566905,4794042.87441575,0.0,1.0
2013-09-19,61.0,61.08,60.53,61.02,2027200,48.8440980053891,48.9081558388388,48.4677582338722,48.8601124637515,2531712.22419455,0.0,1.0
2013-09-20,59.78,60.75,59.77,60.75,567800,47.8672160452813,48.6439172758588,47.8592088161001,48.6439172758588,709109.215123157,0.0,1.0
2013-09-23,59.87,60.03,59.635,59.69,556200,47.9392811079122,48.0673967748116,47.7511112221537,47.7951509826504,694622.306184396,0.0,1.0
2013-09-24,59.45,59.74,59.29,59.59,304200,47.6029774823013,47.8351871285565,47.474861815402,47.7150786908383,379906.698204411,0.0,1.0
2013-09-25,59.02,59.47,58.92,59.47,1046800,47.2586666275092,47.6189919406638,47.1785943356971,47.6189919406638,1307318.64457718,0.0,1.0
2013-09-26,59.39,59.46,59.05,59.35,637400,47.5549341072141,47.6109847114825,47.2826883150529,47.5229051904892,796030.668755723,0.0,1.0
2013-09-27,58.9,59.14,58.73,59.14,293100,47.1625798773347,47.3547533776838,47.0264569812541,47.3547533776838,366044.224995768,0.0,1.0
2013-09-30,58.28,58.335,57.9,58.21,338800,46.6661316680996,46.7101714285963,46.3618569592136,46.6100810638311,423117.650728647,0.0,1.0
2013-10-01,59.27,59.27,58.6,58.69,354100,47.4588473570395,47.4588473570395,46.9223630018984,46.9944280645293,442225.384070289,0.0,1.0
2013-10-02,59.41,59.42,58.85,59.0,347700,47.5709485655765,47.5789557947577,47.1225437314287,47.2426521691468,434232.606724765,0.0,1.0
2013-10-03,59.4,59.99,59.02,59.89,353500,47.5629413363953,48.0353678580867,47.2586666275092,47.9552955662746,441476.061194145,0.0,1.0
2013-10-04,60.04,60.122,59.53,59.67,200400,48.0754040039928,48.1410632832787,47.667035315751,47.779136524288,250273.840631702,0.0,1.0
2013-10-07,59.48,59.8,59.22,59.38,2055100,47.626999169845,47.8832305036437,47.4188112111335,47.5469268780329,2566555.73793519,0.0,1.0
2013-10-08,59.17,59.91,59.14,59.89,333500,47.3787750652274,47.971310024637,47.3547533776838,47.9552955662746,416498.631989385,0.0,1.0
2013-10-09,59.61,59.81,59.17,59.48,313700,47.7310931492007,47.8912377328249,47.3787750652274,47.626999169845,391770.977076672,0.0,1.0
2013-10-10,60.76,60.8,60.08,60.17,738100,48.65192450504,48.6839534217649,48.1074329207176,48.1794979833485,921792.024801695,0.0,1.0
2013-10-11,60.98,61.01,60.52,60.63,294900,48.8280835470267,48.8521052345703,48.459751004691,48.5478305256843,368292.193624196,0.0,1.0
2013-10-14,61.22,61.3,60.45,60.61,408700,49.0202570473757,49.0843148808254,48.4037004004225,48.5318160673218,510413.765799286,0.0,1.0
2013-10-15,60.56,61.09,60.42,60.57,472800,48.4917799214158,48.91616306802,48.3796787128788,48.499787150597,590466.426400543,0.0,1.0
2013-10-16,61.0,61.05,60.6,60.75,345900,48.8440980053891,48.8841341512951,48.5238088381406,48.6439172758588,431984.638096337,0.0,1.0
2013-10-17,61.2,61.27,60.68,60.69,450400,49.0042425890133,49.0602931932818,48.5878666715903,48.5958739007715,562491.705691212,0.0,1.0
2013-10-18,61.47,61.62,61.32,61.43,843800,49.220437776906,49.3405462146242,49.1003293391879,49.1884088601812,1053797.73814886,0.0,1.0
2013-10-21,61.2,61.48,61.05,61.22,1641000,49.0042425890133,49.2284450060872,48.8841341512951,49.0202570473757,2049398.06625062,0.0,1.0
2013-10-22,61.45,61.88,61.35,61.35,1211700,49.2044233185436,49.5487341733357,49.1243510267315,49.1243510267315,1513257.54837043,0.0,1.0
2013-10-23,60.16,60.57,60.13,60.57,598800,48.1714907541673,48.499787150597,48.1474690666237,48.499787150597,747824.230390536,0.0,1.0
2013-10-24,60.0,60.35,59.97,60.32,1029200,48.043375087268,48.3236281086104,48.0193533997243,48.2996064210667,1285338.50687699,0.0,1.0
2013-10-25,60.2,60.25,59.9,60.16,418900,48.2035196708922,48.2435558167982,47.9633027954558,48.1714907541673,523152.254693713,0.0,1.0
2013-10-28,60.24,60.37,60.09,60.18,313400,48.235548587617,48.3396425669728,48.1154401498989,48.1875052125298,391396.315638601,0.0,1.0
2013-10-29,60.57,60.61,60.37,60.55,360100,48.499787150597,48.5318160673218,48.3396425669728,48.4837726922346,449718.612831717,0.0,1.0
2013-10-30,60.61,61.1,60.33,61.1,316700,48.5318160673218,48.9241702972012,48.3076136502479,48.9241702972012,395517.591457386,0.0,1.0
2013-10-31,60.76,60.88,60.21,60.88,369900,48.65192450504,48.7480112552146,48.2115269000734,48.7480112552146,461957.55314205,0.0,1.0
2013-11-01,60.48,60.63,60.12,60.37,165600,48.4277220879661,48.5478305256843,48.1394618374425,48.3396425669728,206813.113815419,0.0,1.0
2013-11-04,60.54,60.55,60.3,60.51,260300,48.4757654630534,48.4837726922346,48.2835919627043,48.4517437755097,325081.24109996,0.0,1.0
2013-11-05,59.77,59.98,59.58,59.98,1851100,47.8592088161001,48.0273606289055,47.7070714616571,48.0273606289055,2311785.96004663,0.0,1.0
2013-11-06,60.12,60.15,59.86,60.11,196900,48.1394618374425,48.1634835249861,47.931273878731,48.1314546082613,245902.790520869,0.0,1.0
2013-11-07,59.8,59.95,58.89,59.87,952700,47.8832305036437,48.0033389413619,47.1545726481535,47.9392811079122,1189799.84016878,0.0,1.0
2013-11-08,59.0,59.01,58.54,58.7,344700,47.2426521691468,47.250659398328,46.8743196268111,47.0024352937105,430485.992344051,0.0,1.0
2013-11-11,58.85,59.11,58.83,58.88,216800,47.1225437314287,47.3307316901401,47.1065292730662,47.1465654189723,270755.332579606,0.0,1.0
2013-11-12,58.61,58.92,58.33,58.92,955100,46.9303702310796,47.1785943356971,46.7061678140057,47.1785943356971,1192797.13167335,0.0,1.0
2013-11-13,58.35,58.57,57.82,58.33,271800,46.7221822723681,46.8983413143547,46.2977991257639,46.7061678140057,339443.262892698,0.0,1.0
2013-11-14,58.81,59.1,58.3,58.76,706700,47.0905148147038,47.3227244609589,46.682146126462,47.0504786687978,882577.46095022,0.0,1.0
2013-11-15,60.29,60.59,59.68,59.7,455200,48.2755847335231,48.5158016089594,47.7871437534692,47.8031582118316,568486.288700354,0.0,1.0
2013-11-18,61.02,61.49,60.97,61.2,246700,48.8601124637515,49.2364522352684,48.8200763178455,49.0042425890133,308096.589240724,0.0,1.0
2013-11-19,60.84,61.18,60.82,60.9,344400,48.7159823384897,48.9882281306509,48.6999678801273,48.764025713577,430111.33090598,0.0,1.0
2013-11-20,60.17,60.89,60.11,60.6,688700,48.1794979833485,48.7560184843958,48.1314546082613,48.5238088381406,860097.774665936,0.0,1.0
2013-11-21,59.98,60.02,59.735,59.87,335900,48.0273606289055,48.0593895456304,47.8311835139659,47.9392811079122,419495.923493957,0.0,1.0
2013-11-22,60.25,60.33,59.86,59.98,200000,48.2435558167982,48.3076136502479,47.931273878731,48.0273606289055,249774.292047607,0.0,1.0
2013-11-25,59.64,60.26,59.56,60.2,669900,47.7551148367443,48.2515630459794,47.6910570032947,48.2035196708922,836618.991213461,0.0,1.0
2013-11-26,60.04,60.18,59.74,60.08,447600,48.0754040039928,48.1875052125298,47.8351871285565,48.1074329207176,558994.865602545,0.0,1.0
2013-11-27,60.62,60.72,60.23,60.44,211600,48.5398232965031,48.6198955883152,48.2275413584358,48.3956931712413,264261.200986368,0.0,1.0
2013-11-29,61.13,61.24,60.8,60.8,1038100,48.9481919847448,49.0362715057382,48.6839534217649,48.6839534217649,1296453.46287311,0.0,1.0
2013-12-02,60.14,61.25,60.14,61.25,864100,48.1554762958049,49.0442787349194,48.1554762958049,49.0442787349194,1079149.82879169,0.0,1.0
2013-12-03,60.3,60.47,59.893,60.41,416800,48.2835919627043,48.4197148587849,47.957697735029,48.3716714836976,520529.624627213,0.0,1.0
2013-12-04,60.19,60.4,59.71,59.86,626100,48.195512441711,48.3636642545164,47.8111654410128,47.931273878731,781918.421255034,0.0,1.0
2013-12-05,59.92,60.23,59.84,60.21,582400,47.9793172538183,48.2275413584358,47.9152594203686,48.2115269000734,727342.738442632,0.0,1.0
2013-12-06,60.84,60.94,60.47,60.5,527900,48.7159823384897,48.7960546303018,48.4197148587849,48.4437365463285,659279.243859659,0.0,1.0
2013-12-09,61.24,61.24,60.78,60.78,1287900,49.0362715057382,49.0362715057382,48.6679389634024,48.6679389634024,1608421.55364057,0.0,1.0
2013-12-10,60.98,60.99,60.51,60.51,636000,48.8280835470267,48.8360907762079,48.4517437755097,48.4517437755097,794282.24871139,0.0,1.0
2013-12-11,59.71,60.51,59.62,60.51,567900,47.8111654410128,48.4517437755097,47.7391003783819,48.4517437755097,709234.102269181,0.0,1.0
2013-12-12,59.22,59.58,59.165,59.52,1282400,47.4188112111335,47.7070714616571,47.3747714506368,47.6590280865698,1601552.76060926,0.0,1.0
2013-12-13,59.44,59.58,59.22,59.41,451600,47.5949702531201,47.7070714616571,47.4188112111335,47.5709485655765,563990.351443497,0.0,1.0
2013-12-16,59.81,60.09,59.65,59.65,503400,47.8912377328249,48.1154401498989,47.7631220659256,47.7631220659256,628681.893083828,0.0,1.0
2013-12-17,59.35,59.7,59.34,59.65,702200,47.5229051904892,47.8031582118316,47.514897961308,47.7631220659256,876957.539379149,0.0,1.0
2013-12-18,59.83,60.19,58.47,59.11,526800,48.3277406215178,48.6185309712378,47.2291993003535,47.7461599220779,652181.202652095,0.525136,1.0
2013-12-19,58.69,58.91,58.32,58.77,1396500,47.4069045140712,47.584609727789,47.1080366546368,47.4715245917868,1728874.42958172,0.0,1.0
2013-12-20,58.7,58.979,58.65,58.96,625400,47.4149820237857,47.6403445448187,47.3745944752134,47.6249972763612,774248.527218337,0.0,1.0
2013-12-23,58.93,59.12,58.8,58.86,777300,47.6007647472179,47.7542374317923,47.4957571209301,47.5442221792168,962301.535348279,0.0,1.0
2013-12-24,59.34,59.36,58.99,58.99,280600,47.9319426455101,47.948097664939,47.6492298055045,47.6492298055045,347384.292832532,0.0,1.0
2013-12-26,58.88,59.2,58.88,59.2,396200,47.5603771986457,47.8188575095079,47.5603771986457,47.8188575095079,490497.70784123,0.0,1.0
2013-12-27,59.45,59.66,59.45,59.59,641900,48.0407184300797,48.2104165103205,48.0407184300797,48.1538504835735,794346.051579993,0.024665,1.0
2013-12-30,59.84,59.88,59.6,59.67,343000,48.3558720076697,48.3881954515251,48.1619313445374,48.2184973712843,424459.722218318,0.0,1.0
2013-12-31,60.31,60.36,59.87,59.87,399200,48.7356724729706,48.7760767777899,48.3801145905613,48.3801145905613,494006.767083243,0.0,1.0
2014-01-02,58.36,59.25,58.25,59.16,1357300,47.1599045850202,47.8791012108027,47.0710151144178,47.806373462128,1679647.75792105,0.0,1.0
2014-01-03,58.03,58.48,57.95,58.48,627700,46.8932361732132,47.2568749165863,46.8285892855024,47.2568749165863,776773.666578535,0.0,1.0
2014-01-06,57.64,57.99,57.56,57.99,1116800,46.5780825956231,46.8609127293578,46.5134357079123,46.8609127293578,1382030.95560763,0.0,1.0
2014-01-07,57.91,57.99,57.68,57.9,500900,46.796265841647,46.8609127293578,46.6104060394785,46.7881849806831,619859.693466924,0.0,1.0
2014-01-08,57.92,58.21,57.77,57.91,1059200,46.8043467026108,47.0386916705624,46.6831337881531,46.796265841647,1310751.42208059,0.0,1.0
2014-01-09,57.71,58.01,57.29,57.77,956800,46.63464862237,46.8770744512855,46.2952524618884,46.6831337881531,1184032.25136585,0.0,1.0
2014-01-10,58.41,58.52,57.86,57.86,355900,47.2003088898394,47.2891983604417,46.7558615368277,46.7558615368277,440423.367747811,0.0,1.0
2014-01-13,57.9,58.44,57.74,58.39,447800,46.7881849806831,47.2245514727309,46.6588912052615,47.1841471679117,554148.873496684,0.0,1.0
2014-01-14,58.43,58.514,57.94,58.27,213000,47.2164706117671,47.2843498438634,46.8205084245385,47.0871768363455,263585.77502187,0.0,1.0
2014-01-15,58.44,58.49,58.26,58.46,555500,47.2245514727309,47.2649557775502,47.0790959753817,47.2407131946586,687426.751289433,0.0,1.0
2014-01-16,58.28,58.47,58.16,58.28,1060800,47.0952576973094,47.2487940556225,46.9982873657432,47.0952576973094,1312731.409123,0.0,1.0
2014-01-17,58.18,58.47,58.06,58.45,752600,47.0144490876709,47.2487940556225,46.9174787561047,47.2326323336948,931336.405077275,0.0,1.0
2014-01-21,58.03,58.61,57.83,58.45,621800,46.8932361732132,47.3619261091164,46.7316189539362,47.2326323336948,769472.464359619,0.0,1.0
2014-01-22,58.66,58.67,58.2,58.35,340100,47.4023304139356,47.4104112748995,47.0306108095986,47.1518237240563,420870.995703935,0.0,1.0
2014-01-23,57.3,57.83,56.9656,57.73,996500,46.3033333228522,46.7316189539362,46.0331093322211,46.6508103442977,1233160.67985584,0.0,1.0
2014-01-24,56.0,56.83,55.97,56.69,463100,45.2528213975519,45.9235328575513,45.2285788146604,45.8104008040574,573082.499589804,0.0,1.0
2014-01-27,55.76,56.1,55.36,55.93,1095200,45.0588807344195,45.3336300071904,44.7356462958656,45.196255370805,1355301.13053499,0.0,1.0
2014-01-28,56.13,56.336,55.99,56.1,2484800,45.3578725900819,45.5243383259372,45.244740536588,45.3336300071904,3074919.87687486,0.0,1.0
2014-01-29,55.55,55.92,55.3,55.62,1035200,44.8891826541787,45.1881745098411,44.6871611300825,44.9457486809256,1281051.61644432,0.0,1.0
2014-01-30,56.02,56.338,55.91,56.18,1592100,45.2689831194796,45.52595449813,45.1800936488773,45.3982768949012,1970210.85639587,0.0,1.0
2014-01-31,55.93,56.0981,55.34,55.44,341400,45.196255370805,45.3320946436072,44.7194845739379,44.8002931835764,422479.735175899,0.0,1.0
2014-02-03,54.75,55.77,54.63,55.67,743200,44.2427137770708,45.0669615953834,44.1457434455046,44.9861529857449,919703.981203072,0.0,1.0
2014-02-04,55.47,55.81,55.24,55.25,1003200,44.8245357664679,45.0992850392388,44.6386759642994,44.6467568252633,1241451.87559596,0.0,1.0
2014-02-05,55.07,55.35,54.74,54.94,473500,44.501301327914,44.7275654349017,44.234632916107,44.3962501353839,585952.415365519,0.0,1.0
2014-02-06,56.09,56.09,55.42,55.49,810400,45.3255491462265,45.3255491462265,44.7841314616487,44.8406974883956,1002863.43698462,0.0,1.0
2014-02-07,56.3,56.5,56.09,56.23,1099900,45.4952472264673,45.6568644457443,45.3255491462265,45.4386811997204,1361117.34247209,0.0,1.0
2014-02-10,55.77,56.05,55.56,55.96,1033100,45.0669615953834,45.2932257023711,44.8972635151426,45.2204979536965,1278452.88345115,0.0,1.0
2014-02-11,57.08,57.17,56.33,56.33,880000,46.1255543816475,46.1982821303222,45.5194898093589,45.5194898093589,1088992.87332979,0.0,1.0
2014-02-12,57.25,57.72,57.2,57.48,853900,46.262929018033,46.6427294833338,46.2225247132137,46.4487888202015,1056694.33470035,0.0,1.0
2014-02-13,57.13,57.28,56.57,56.61,431100,46.1659586864668,46.2871716009245,45.7134304724913,45.7457539163467,533482.758741447,0.0,1.0
2014-02-14,57.82,58.01,57.47,57.47,784900,46.7235380929723,46.8770744512855,46.4407079592376,46.4407079592376,971307.393496086,0.0,1.0
2014-02-18,57.51,57.8901,57.49,57.65,649600,46.473031403093,46.7801849283289,46.4568696811653,46.5861634565869,803874.73922163,0.0,1.0
2014-02-19,57.52,57.81,57.32,57.47,456200,46.4811122640569,46.7154572320085,46.3194950447799,46.4407079592376,564543.805469377,0.0,1.0
2014-02-20,57.54,57.61,57.03,57.22,372300,46.4972739859846,46.5538400127315,46.0851500768283,46.2386864351414,460718.234932593,0.0,1.0
2014-02-21,57.73,57.91,57.55,57.63,2959600,46.6508103442977,46.796265841647,46.5053548469484,46.5700017346592,3662481.03171234,0.0,1.0
2014-02-24,57.67,58.0591,57.43,57.51,614100,46.6023251785146,46.916751478618,46.4083845153822,46.473031403093,759943.776717984,0.0,1.0
2014-02-25,57.21,57.57,57.09,57.46,559100,46.2306055741776,46.5215165688761,46.1336352426114,46.4326270982738,691881.722134872,0.0,1.0
2014-02-26,57.39,57.76,57.31,57.69,156500,46.3760610715268,46.6750529271892,46.3114141838161,46.6184869004423,193667.482586492,0.0,1.0
2014-02-27,58.38,58.47,57.99,58.05,150800,47.1760663069479,47.2487940556225,46.8609127293578,46.9093978951408,186613.778747878,0.0,1.0
2014-02-28,58.15,58.58,57.85,58.58,534400,46.9902065047793,47.3376835262248,46.7477806758639,47.3376835262248,661315.672167548,0.0,1.0
2014-03-03,57.63,57.69,57.24,57.62,871000,46.5700017346592,46.6184869004423,46.2548481570691,46.5619208736954,1077855.44621619,0.0,1.0
2014-03-04,58.24,58.46,58.11,58.24,514600,47.062934253454,47.2407131946586,46.9578830609239,47.062934253454,636813.332517626,0.0,1.0
2014-03-05,58.21,58.22,57.91,58.0,656700,47.0386916705624,47.0467725315263,46.796265841647,46.8689935903216,812660.931722359,0.0,1.0
2014-03-06,58.93,59.1,58.63,58.63,1409300,47.6205136599595,47.7578882963449,47.3780878310441,47.3780878310441,1743997.33679964,0.0,1.0
2014-03-07,58.37,58.72,58.01,58.72,706600,47.167985445984,47.4508155797187,46.8770744512855,47.4508155797187,874411.777607764,0.0,1.0
2014-03-10,57.97,57.99,57.58,57.86,515200,46.8447510074301,46.8609127293578,46.52959742984,46.7558615368277,637555.827658533,0.0,1.0
2014-03-11,57.52,58.28,57.44,58.2,465400,46.4811122640569,47.0952576973094,46.4164653763461,47.0306108095986,575928.730963279,0.0,1.0
2014-03-12,57.48,57.56,56.99,57.12,1280300,46.4487888202015,46.5134357079123,46.0528266329729,46.1578778255029,1584360.8815047,0.0,1.0
2014-03-13,56.59,57.57,56.36,57.46,461500,45.729592194419,46.5215165688761,45.5437323922504,46.4326270982738,571102.512547386,0.0,1.0
2014-03-14,56.73,57.16,56.66,56.73,490100,45.8427242479128,46.1902012693583,45.7861582211659,45.8427242479128,606494.780930605,0.0,1.0
2014-03-17,57.32,57.51,57.2,57.2,299500,46.3194950447799,46.473031403093,46.2225247132137,46.2225247132137,370628.824502583,0.0,1.0
2014-03-18,57.72,57.83,57.4,57.42,242400,46.6427294833338,46.7316189539362,46.3841419324907,46.4003036544184,299968.036926298,0.0,1.0
2014-03-19,56.72,57.48,56.44,57.45,387500,45.834643386949,46.4487888202015,45.6083792799612,46.4245462373099,479528.111835562,0.0,1.0
2014-03-20,56.45,56.51,55.86,55.93,504800,45.6164601409251,45.6649453067082,45.139689344058,45.196255370805,624685.911882818,0.0,1.0
2014-03-21,56.85,57.41,56.7425,56.95,452100,45.939694579479,46.3922227934545,45.8528253241177,46.0205031891175,559470.088673182,0.0,1.0
2014-03-24,57.35,57.485,57.07,57.26,299900,46.3437376276715,46.4528292506834,46.1174735206837,46.2710098789968,371123.821263187,0.0,1.0
2014-03-25,57.8,57.98,57.58,57.72,437900,46.7073763710446,46.8528318683939,46.52959742984,46.6427294833338,541897.703671724,0.0,1.0
2014-03-26,57.83,58.3,57.83,58.19,418700,46.7316189539362,47.1114194192371,46.7316189539362,47.0225299486347,518137.85916271,0.0,1.0
2014-03-27,58.32,58.39,57.87,57.87,551400,47.1275811411648,47.1841471679117,46.7639423977916,46.7639423977916,682353.034493236,0.0,1.0
2014-03-28,58.89,59.24,58.38,58.6,246200,47.5881902161041,47.8710203498388,47.1760663069479,47.3538452481525,304670.50615204,0.0,1.0
2014-03-31,59.09,59.39,59.05,59.33,282700,47.7498074353811,47.9922332642966,47.7174839915257,47.9437480985135,349838.960557196,0.0,1.0
2014-04-01,59.83,59.84,59.5775,59.66,379700,48.3477911467059,48.3558720076697,48.1437494073687,48.2104165103205,469875.675003776,0.0,1.0
2014-04-02,59.94,60.01,59.755,59.79,539700,48.4366806173082,48.4932466440552,48.287184689477,48.3154677028505,667874.379245557,0.0,1.0
2014-04-03,59.78,59.84,59.34,59.68,720900,48.3073868418866,48.3558720076697,47.9518289594773,48.2265782322482,892107.911799374,0.0,1.0
2014-04-04,59.65,60.6975,59.62,60.21,322300,48.2023356493566,49.0488058353198,48.1780930664651,48.6548638633321,398843.639857037,0.0,1.0
2014-04-07,59.53,59.9,59.37,59.59,475000,48.1053653177904,48.4043571734528,47.9760715423689,48.1538504835735,587808.653217787,0.0,1.0
2014-04-08,60.42,60.7,60.27,60.34,301400,48.824561943573,49.0508260505607,48.7033490291152,48.7599150558622,372980.059115454,0.0,1.0
2014-04-09,60.97,61.21,60.44,60.9,313700,49.2690092965846,49.462949959717,48.8407236655007,49.2124432698377,388201.209504041,0.0,1.0
2014-04-10,60.8,61.42,60.67,61.28,1664400,49.1316346601992,49.6326480399578,49.0265834676692,49.5195159864639,2059681.52087512,0.0,1.0
2014-04-11,60.67,60.74,60.35,60.35,394700,49.0265834676692,49.0831494944161,48.767995916826,48.767995916826,488438.053526442,0.0,1.0
2014-04-14,60.84,60.99,60.58,60.87,417300,49.1639581040546,49.2851710185123,48.9538557189945,49.1882006869461,516405.370500594,0.0,1.0
2014-04-15,60.25,60.51,59.58,60.48,376000,48.6871873071875,48.8972896922476,48.1457696226097,48.873047109356,465296.954968185,0.0,1.0
2014-04-16,60.74,60.79,60.35,60.56,348300,49.0831494944161,49.1235537992354,48.767995916826,48.9376939970668,431018.429296326,0.0,1.0
2014-04-17,60.87,61.07,60.67,60.74,149700,49.1882006869461,49.3498179062231,49.0265834676692,49.0831494944161,185252.537656216,0.0,1.0
2014-04-21,60.59,60.76,60.4701,60.76,407000,48.9619365799584,49.0993112163438,48.8650470570018,49.0993112163438,503659.203915029,0.0,1.0
2014-04-22,60.4,60.74,60.4,60.6,1392900,48.8084002216453,49.0831494944161,48.8084002216453,48.9700174409222,1723702.46961485,0.0,1.0
2014-04-23,60.02,60.24,59.785,60.1,650100,48.501327505019,48.6791064462237,48.3114272723686,48.5659743927298,804493.485172385,0.0,1.0
2014-04-24,60.13,60.15,59.75,60.15,180000,48.5902169756214,48.606378697549,48.2831442589951,48.606378697549,222748.542272003,0.0,1.0
2014-04-25,59.44,59.48,59.11,59.48,1149200,48.0326375691158,48.0649610129712,47.7659691573088,48.0649610129712,1422125.69321659,0.0,1.0
2014-04-28,59.5,59.62,59.13,59.39,366100,48.0811227348989,48.1780930664651,47.7821308792365,47.9922332642966,453045.785143224,0.0,1.0
2014-04-29,59.96,60.12,59.67,59.98,269500,48.4528423392359,48.5821361146575,48.2184973712843,48.4690040611636,333504.067457249,0.0,1.0
2014-04-30,59.62,59.65,59.34,59.35,255800,48.1780930664651,48.2023356493566,47.9518289594773,47.9599098204412,316550.428406547,0.0,1.0
2014-05-01,59.8,59.91,59.51,59.52,186200,48.3235485638143,48.4124380344167,48.0892035958627,48.0972844568266,230420.992061372,0.0,1.0
2014-05-02,59.85,59.99,59.6,59.6,276100,48.3639528686336,48.4770849221275,48.1619313445374,48.1619313445374,341671.514007223,0.0,1.0
2014-05-05,59.67,59.67,59.31,59.53,141700,48.2184973712843,48.2184973712843,47.9275863765858,48.1053653177904,175352.602444127,0.0,1.0
2014-05-06,59.67,59.924,59.47,59.47,176300,48.2184973712843,48.4237512397661,48.0568801520073,48.0568801520073,218169.822236412,0.0,1.0
2014-05-07,59.58,59.59,59.18,59.44,240100,48.1457696226097,48.1538504835735,47.8225351840557,48.0326375691158,297121.805552822,0.0,1.0
2014-05-08,59.44,59.75,59.37,59.46,196300,48.0326375691158,48.2831442589951,47.9760715423689,48.0487992910435,242919.660266635,0.0,1.0
2014-05-09,59.58,59.72,59.42,59.49,110100,48.1457696226097,48.2589016761036,48.0164758471881,48.073041873935,136247.858356375,0.0,1.0
2014-05-12,60.54,60.56,60.21,60.21,271200,48.9215322751391,48.9376939970668,48.6548638633321,48.6548638633321,335607.803689818,0.0,1.0
2014-05-13,60.76,60.88,60.54,60.61,202100,49.0993112163438,49.19628154791,48.9215322751391,48.9780983018861,250097.113295399,0.0,1.0
2014-05-14,61.01,61.22,60.83,60.83,219000,49.30133274044,49.4710308206808,49.1558772430907,49.1558772430907,271010.726430937,0.0,1.0
2014-05-15,60.83,61.05,60.63,61.04,538100,49.1558772430907,49.3336561842954,48.9942600238138,49.3255753233316,665894.392203139,0.0,1.0
2014-05-16,61.77,61.79,61.21,61.21,303400,49.9154781736925,49.9316398956202,49.462949959717,49.462949959717,375455.042918477,0.0,1.0
2014-05-19,61.72,61.78,61.43,61.43,425000,49.8750738688733,49.9235590346564,49.6407289009217,49.6407289009217,525934.058142229,0.0,1.0
2014-05-20,61.28,61.54,61.16,61.36,111600,49.5195159864639,49.729618371524,49.4225456548977,49.5841628741747,138104.096208642,0.0,1.0
2014-05-21,61.76,61.78,61.58,61.71,1123600,49.9073973127287,49.9235590346564,49.7619418153794,49.8669930079094,1390445.9005379,0.0,1.0
2014-05-22,62.1,62.14,61.9605,62.06,240700,50.1821465854995,50.2144700293549,50.0694185750538,50.1498231416441,297864.300693729,0.0,1.0
2014-05-23,62.15,62.26,62.14,62.2,338100,50.2225508903188,50.3114403609211,50.2144700293549,50.262955195138,418396.011900912,0.0,1.0
2014-05-27,61.75,61.99,61.59,61.98,381400,49.8993164517648,50.0932571148972,49.7700226763432,50.0851762539333,471979.411236345,0.0,1.0
2014-05-28,62.16,62.23,61.953,61.98,849700,50.2306317512826,50.2871977780295,50.0633579293309,50.0851762539333,1051496.86871401,0.0,1.0
2014-05-29,62.19,62.26,62.09,62.15,886700,50.2548743341741,50.3114403609211,50.1740657245357,50.2225508903188,1097284.06906992,0.0,1.0
2014-05-30,61.8,62.06,61.73,61.98,339100,49.9397207565841,50.1498231416441,49.8831547298371,50.0851762539333,419633.503802423,0.0,1.0
2014-06-02,62.08,62.22,62.02,62.22,712700,50.1659848635718,50.2791169170657,50.1174996977887,50.2791169170657,881960.478206982,0.0,1.0
2014-06-03,62.48,62.58,62.06,62.06,440500,50.4892193021258,50.5700279117642,50.1498231416441,50.1498231416441,545115.182615652,0.0,1.0
2014-06-04,62.18,62.21,61.92,62.08,388600,50.2467934732103,50.2710360561018,50.0366910881502,50.1659848635718,480889.352927225,0.0,1.0
2014-06-05,62.67,62.69,62.304,62.36,481300,50.6427556604389,50.6589173823666,50.346996149162,50.3922489705596,595604.852197306,0.0,1.0
2014-06-06,62.74,62.87,62.67,62.75,215700,50.6993216871858,50.8043728797158,50.6427556604389,50.7074025481497,266927.003155951,0.0,1.0
2014-06-09,62.94,62.97,62.64,62.83,312700,50.8609389064628,50.8851814893543,50.6185130775473,50.7720494358605,386963.71760253,0.0,1.0
2014-06-10,63.26,63.28,63.04,63.13,316900,51.1195264573059,51.1356881792336,50.9417475161013,51.0144752647759,392161.183588877,0.0,1.0
2014-06-11,62.93,63.01,62.79,62.92,240400,50.8528580454989,50.9175049332097,50.7397259920051,50.8447771845351,297493.053123276,0.0,1.0
2014-06-12,62.64,63.18,62.55,63.06,174100,50.6185130775473,51.0548795695952,50.5457853288727,50.957909238029,215447.340053088,0.0,1.0
2014-06-13,62.74,62.76,62.47,62.67,329800,50.6993216871858,50.7154834091135,50.4811384411619,50.6427556604389,408124.82911837,0.0,1.0
2014-06-16,62.64,62.75,62.5,62.51,630400,50.6185130775473,50.7074025481497,50.5053810240535,50.5134618850173,780114.894712616,0.0,1.0
2014-06-17,62.72,62.75,62.58,62.64,830600,50.6831599652581,50.7074025481497,50.5700279117642,50.6185130775473,1027860.77339514,0.0,1.0
2014-06-18,63.07,63.1,62.344,62.56,961400,50.9659900989928,50.9902326818844,50.3793195930174,50.5538661898365,1189724.7141128,0.0,1.0
2014-06-19,62.87,62.97,62.72,62.9,901600,50.8043728797158,50.8851814893543,50.6831599652581,50.8286154626074,1115722.69840243,0.0,1.0
2014-06-20,62.51,62.6,62.41,62.6,221900,50.5134618850173,50.5861896336919,50.4326532753788,50.5861896336919,274599.45294532,0.0,1.0
2014-06-23,62.32,62.39,62.21,62.36,144300,50.3599255267042,50.4164915534511,50.2710360561018,50.3922489705596,178570.081388056,0.0,1.0
2014-06-24,62.34,62.88,62.3,62.67,443300,50.3760872486319,50.8124537406797,50.3437638047765,50.6427556604389,548580.159939883,0.0,1.0
2014-06-25,62.11,62.2,61.9,61.98,228700,50.5939189772039,50.6672316918706,50.4228559763149,50.4880228337964,280756.211164432,0.499565,1.0
2014-06-26,62.51,62.74,62.32,62.74,437300,50.9197532646114,51.1071079798707,50.7649819780928,51.1071079798707,536837.302764346,0.0,1.0
2014-06-27,62.64,62.68,62.32,62.35,1554300,51.0256494080188,51.0582328367596,50.7649819780928,50.7894195496484,1908086.48453378,0.0,1.0
2014-06-30,62.69,62.99,62.64,62.95,158500,51.0663786939448,51.3107544095004,51.0256494080188,51.2781709807597,194577.435371939,0.0,1.0
2014-07-01,63.22,63.24,62.97,63.0,704100,51.4981091247597,51.5144008391301,51.29446269513,51.3189002666856,864365.755491371,0.0,1.0
2014-07-02,63.83,63.87,62.86,62.86,471400,51.9950064130562,52.027589841797,51.204858266093,51.204858266093,578699.072771811,0.0,1.0
2014-07-03,64.08,64.11,63.62,63.64,532300,52.1986528426859,52.2230904142415,51.8239434121673,51.8402351265376,653461.002198632,0.0,1.0
2014-07-07,64.08,64.12,63.89,63.9,194700,52.1986528426859,52.2312362714267,52.0438815561674,52.0520274133525,239017.202945846,0.0,1.0
2014-07-08,63.73,64.0,63.59,63.69,540800,51.9135478412043,52.1334859852044,51.7995058406117,51.8809644124636,663895.754253279,0.0,1.0
2014-07-09,63.86,63.88,63.48,63.69,247300,52.0194439846118,52.0357356989822,51.7099014115746,51.8809644124636,303589.903895776,0.0,1.0
2014-07-10,63.61,63.61,62.86,62.86,323000,51.8157975549821,51.8157975549821,51.204858266093,51.204858266093,396520.57807657,0.0,1.0
2014-07-11,63.47,63.52,63.29,63.41,206700,51.7017555543895,51.7424848403154,51.5551301250561,51.6528804112783,253748.617611229,0.0,1.0
2014-07-14,63.79,63.85,63.68,63.68,404900,51.9624229843155,52.0112981274266,51.8728185552784,51.8728185552784,497062.483167811,0.0,1.0
2014-07-15,63.825,63.97,63.54,63.92,215000,51.9909334844636,52.1090484136489,51.7587765546858,52.0683191277229,263937.846088119,0.0,1.0
2014-07-16,63.87,64.12,63.87,64.12,283100,52.027589841797,52.2312362714267,52.027589841797,52.2312362714267,347538.62431417,0.0,1.0
2014-07-17,63.11,63.87,63.07,63.55,375100,51.4085046957227,52.027589841797,51.3759212669819,51.766922411871,460479.470082109,0.0,1.0
2014-07-18,63.84,63.91,63.7,63.8,261000,52.0031522702414,52.0601732705377,51.8891102696488,51.9705688415007,320408.268972089,0.0,1.0
2014-07-21,64.0,64.1,63.55,63.71,118200,52.1334859852044,52.2149445570563,51.766922411871,51.897256126834,145104.434454026,0.0,1.0
2014-07-22,64.78,64.91,64.74,64.77,800400,52.7688628456491,52.8747589890565,52.7362794169083,52.7607169884639,982585.358181072,0.0,1.0
2014-07-23,64.9,65.08,64.86,65.04,213700,52.8666131318714,53.0132385612048,52.8340297031306,52.980655132464,262341.942832702,0.0,1.0
2014-07-24,65.14,65.23,65.01,65.11,565700,53.0621137043159,53.1354264189826,52.9562175609084,53.0376761327603,694463.439683949,0.0,1.0
2014-07-25,64.89,64.99,64.73,64.99,523400,52.8584672746862,52.9399258465381,52.7281335597232,52.9399258465381,642535.202988472,0.0,1.0
2014-07-28,65.56,65.57,65.04,65.2,369200,53.4042397060938,53.412385563279,52.980655132464,53.110988847427,453236.524538296,0.0,1.0
2014-07-29,65.53,65.88,65.5,65.75,639200,53.3798021345382,53.6649071360198,53.3553645629827,53.5590109926124,784693.354509422,0.0,1.0
2014-07-30,65.55,66.03,65.24,66.03,756900,53.3960938489086,53.7870949937976,53.1435722761678,53.7870949937976,929183.980019057,0.0,1.0
2014-07-31,64.49,65.6,64.4,65.6,342500,52.5326329872786,53.4368231348345,52.459320272612,53.4368231348345,420459.126907818,0.0,1.0
2014-08-01,64.85,64.99,64.42,64.47,297600,52.8258838459454,52.9399258465381,52.4756119869823,52.5163412729083,365339.083701508,0.0,1.0
2014-08-04,65.26,65.31,64.82,65.05,746300,53.1598639905381,53.2005932764641,52.8014462743899,52.9888009896492,916171.230397969,0.0,1.0
2014-08-05,64.36,64.76,64.3,64.74,660200,52.4267368438712,52.7525711312787,52.3778617007601,52.7362794169083,810473.330173843,0.0,1.0
2014-08-06,64.26,64.45,64.12,64.12,1033200,52.3452782720193,52.5000495585379,52.2312362714267,52.2312362714267,1268374.80268951,0.0,1.0
2014-08-07,63.95,64.43,63.81,64.34,229500,52.0927566992785,52.4837578441675,51.9787146986858,52.4104451295008,281738.305475457,0.0,1.0
2014-08-08,64.35,64.4465,64.03,64.09,1065400,52.418590986686,52.4971985085231,52.15792355676,52.2067986998711,1307904.09870829,0.0,1.0
2014-08-11,64.91,65.03,64.67,64.73,201100,52.8747589890565,52.9725092752788,52.679258416612,52.7281335597232,246873.95743405,0.0,1.0
2014-08-12,64.93,64.96,64.64,64.78,380700,52.8910507034269,52.9154882749825,52.6548208450565,52.7688628456491,467354.130259288,0.0,1.0
2014-08-13,65.57,65.66,65.39,65.39,1210400,53.412385563279,53.4856982779457,53.2657601339456,53.2657601339456,1485908.69258167,0.0,1.0
2014-08-14,65.62,65.65,65.48,65.65,300700,53.4531148492049,53.4775524207605,53.3390728486123,53.4775524207605,369144.699156732,0.0,1.0
2014-08-15,65.44,65.83,65.16,65.72,595600,53.3064894198715,53.6241778500939,53.0784054186863,53.5345734210568,731169.214558529,0.0,1.0
2014-08-18,65.75,65.76,65.44,65.56,366800,53.5590109926124,53.5671568497975,53.3064894198715,53.4042397060938,450290.241605219,0.0,1.0
2014-08-19,66.08,66.13,65.86,65.86,493500,53.8278242797236,53.8685535656495,53.6486154216494,53.6486154216494,605829.428113892,0.0,1.0
2014-08-20,66.05,66.21,65.75,65.75,796300,53.803386708168,53.933720423131,53.5590109926124,53.5590109926124,977552.124837066,0.0,1.0
2014-08-21,65.56,65.85,65.51,65.68,397700,53.4042397060938,53.6404695644642,53.3635104201678,53.501989992316,488223.634368581,0.0,1.0
2014-08-22,65.71,65.97,65.48,65.77,224200,53.5264275638716,53.7382198506865,53.3390728486123,53.5753027069827,275231.930664913,0.0,1.0
2014-08-25,65.93,65.95,65.78,65.82,125200,53.7056364219458,53.7219281363161,53.5834485641679,53.6160319929087,153697.7596755,0.0,1.0
2014-08-26,66.12,66.16,65.93,65.98,443900,53.8604077084643,53.8929911372051,53.7056364219458,53.7463657078717,544939.580830308,0.0,1.0
2014-08-27,66.18,66.26,66.03,66.26,439400,53.9092828515755,53.974449709057,53.7870949937976,53.974449709057,539415.300330788,0.0,1.0
2014-08-28,65.7,65.72,65.46,65.5,254400,53.5182817066864,53.5345734210568,53.3227811342419,53.3553645629827,312305.990906128,0.0,1.0
2014-08-29,65.72,65.9,65.5,65.73,429500,53.5345734210568,53.6811988503902,53.3553645629827,53.542719278242,527261.883231847,0.0,1.0
2014-09-02,65.43,65.76,65.33,65.65,406500,53.2983435626863,53.5671568497975,53.2168849908345,53.4775524207605,499026.671789863,0.0,1.0
2014-09-03,66.23,66.57,66.15,66.57,368800,53.9500121375014,54.2269712817978,53.8848452800199,54.2269712817978,452745.477382783,0.0,1.0
2014-09-04,66.38,66.54,66.07,66.47,502300,54.0721999952792,54.2025337102422,53.8196784225384,54.1455127099459,616632.465535173,0.0,1.0
2014-09-05,66.51,66.51,66.01,66.22,447600,54.1780961386867,54.1780961386867,53.7708032794273,53.9418662803162,549481.7670188,0.0,1.0
2014-09-08,66.05,66.34,65.84,66.3,703000,53.803386708168,54.0396165665385,53.6323237072791,54.0070331377977,863015.37581371,0.0,1.0
2014-09-09,65.45,65.92,65.24,65.86,675900,53.3146352770567,53.6974905647606,53.1435722761678,53.6486154216494,829746.93102772,0.0,1.0
2014-09-10,65.28,65.35,64.68,64.95,460100,53.1761557049085,53.2331767052048,52.6874042737972,52.9073424177973,564826.990628575,0.0,1.0
2014-09-11,64.95,64.98,64.613,64.83,404100,52.9073424177973,52.9317799893529,52.6328270306565,52.809592131575,496080.388856786,0.0,1.0
2014-09-12,64.57,64.91,64.4008,64.91,272300,52.5977998447601,52.8747589890565,52.4599719411868,52.8747589890565,334280.351115325,0.0,1.0
2014-09-15,63.85,64.35,63.85,64.3,1870000,52.0112981274266,52.418590986686,52.0112981274266,52.3778617007601,2295645.45202225,0.0,1.0
2014-09-16,64.36,64.71,63.5,63.61,1288700,52.4267368438712,52.7118418453528,51.726193125945,51.8157975549821,1582031.1732733,0.0,1.0
2014-09-17,63.98,64.5,63.933,64.39,296500,52.117194270834,52.5407788444638,52.0789087420637,52.4511744154268,363988.704023848,0.0,1.0
2014-09-18,64.13,64.21,63.98,64.15,600900,52.2393821286119,52.3045489860934,52.117194270834,52.2556738429823,737675.589369073,0.0,1.0
2014-09-19,63.85,64.26,63.66,64.26,378500,52.0112981274266,52.3452782720193,51.856526840908,52.3452782720193,464653.370903968,0.0,1.0
2014-09-22,62.91,63.55,62.8,63.46,825000,51.2455875520189,51.766922411871,51.1559831229818,51.6936096972043,1012784.75824511,0.0,1.0
2014-09-23,62.7,63.07,62.68,62.86,794700,51.07452455113,51.3759212669819,51.0582328367596,51.204858266093,975587.936215014,0.0,1.0
2014-09-24,63.51,63.64,63.02,63.21,622627,51.7343389831302,51.8402351265376,51.335191981056,51.4899632675746,764348.043238639,0.0,1.0
2014-09-25,62.28,62.69,62.17,62.69,756477,50.7323985493521,51.0663786939448,50.642794120315,51.0663786939448,928664.697652102,0.0,1.0
2014-09-26,62.57,62.7064,62.39,62.5,271493,50.9686284077225,51.0797378997285,50.8220029783891,50.9116074074262,333289.663479078,0.0,1.0
2014-09-29,61.41,61.57,61.26,61.47,572498,50.0237089742407,50.1540426892037,49.9015211164629,50.0725841173518,702808.786091888,0.0,1.0
2014-09-30,61.32,61.44,61.14,61.3,593318,49.950396259574,50.0481465457962,49.8037708302406,49.9341045452036,728367.790536328,0.0,1.0
2014-10-01,60.33,61.1625,60.33,61.09,575104,49.1439563982404,49.8220990089073,49.1439563982404,49.7630415443147,706007.958310054,0.0,1.0
2014-10-02,60.53,60.77,59.74,60.27,733133,49.3068735419441,49.5023741143886,48.6633508243143,49.0950812551292,900007.185656377,0.0,1.0
2014-10-03,61.06,61.19,60.692,60.93,733126,49.7386039727591,49.8445001161665,49.4388364283442,49.6327078293517,899998.592331155,0.0,1.0
2014-10-06,61.38,61.73,61.36,61.65,496626,49.9992714026851,50.2843764041667,49.9829796883147,50.2192095466852,609666.961634225,0.0,1.0
2014-10-07,60.87,61.33,60.82,61.33,443725,49.5838326862405,49.9585421167592,49.5431034003146,49.9585421167592,544724.747699771,0.0,1.0
2014-10-08,61.65,61.74,60.48,60.82,672151,50.2192095466852,50.2925222613519,49.2661442560182,49.5431034003146,825144.591562676,0.0,1.0
2014-10-09,60.85,61.5145,60.7,61.5,628524,49.5675409718701,50.1088331818259,49.4453531140923,50.0970216889074,771587.305928787,0.0,1.0
2014-10-10,59.98,60.54,59.79,60.31,1259937,48.8588513967588,49.3150193991293,48.7040801102402,49.12766468387,1546721.19993826,0.0,1.0
2014-10-13,60.27,61.0,60.27,60.57,627260,49.0950812551292,49.689728829648,49.0950812551292,49.3394569706849,770035.596917366,0.0,1.0
2014-10-14,60.44,60.77,60.2,60.38,1014543,49.2335608272774,49.5023741143886,49.0380602548329,49.1846856841663,1245471.13573851,0.0,1.0
2014-10-15,60.31,60.46,59.2108,60.16,537301,49.12766468387,49.2498525416478,48.2322720620741,49.0054768260922,659600.31926043,0.0,1.0
2014-10-16,60.1,60.48,59.15,59.22,1301599,48.956601682981,49.2661442560182,48.1827452503882,48.2397662506845,1597866.2164207,0.0,1.0
2014-10-17,60.38,60.82,60.24,60.45,575347,49.1846856841663,49.5431034003146,49.0706436835737,49.2417066844626,706306.269457028,0.0,1.0
2014-10-20,60.92,60.95,60.49,60.6,363844,49.6245619721665,49.648999543722,49.2742901132034,49.3638945422404,446661.403125979,0.0,1.0
2014-10-21,61.34,61.5,60.9,61.05,567556,49.9666879739444,50.0970216889074,49.6082702577961,49.7304581155739,696741.898485527,0.0,1.0
2014-10-22,61.19,61.48,61.03,61.42,648827,49.8445001161665,50.080729974537,49.7141664012035,50.0318548314259,796511.631924727,0.0,1.0
2014-10-23,61.43,61.72,61.34,61.48,622307,50.0400006886111,50.2762305469815,49.9666879739444,50.080729974537,763955.205514228,0.0,1.0
2014-10-24,61.49,61.63,61.15,61.15,2054459,50.0888758317222,50.2029178323148,49.8119166874258,49.8119166874258,2522090.62016907,0.0,1.0
2014-10-27,61.13,61.16,60.85,60.93,548291,49.7956249730554,49.820062544611,49.5675409718701,49.6327078293517,673091.839858144,0.0,1.0
2014-10-28,62.11,62.18,61.49,61.82,359411,50.5939189772039,50.6509399775002,50.0888758317222,50.3576891188334,441219.373025009,0.0,1.0
2014-10-29,62.26,62.76,62.02,62.55,299296,50.7161068349817,51.1233996942411,50.5206062625372,50.9523366933521,367421.123640882,0.0,1.0
2014-10-30,62.57,62.715,62.08,62.11,994765,50.9686284077225,51.0867433369077,50.5694814056483,50.5939189772039,1221191.30913418,0.0,1.0
2014-10-31,62.89,63.1975,62.82,62.92,959930,51.2292958376485,51.4797809460931,51.1722748373522,51.2537334092041,1178427.23997846,0.0,1.0
2014-11-03,62.51,62.74,62.38,62.74,683633,50.9197532646114,51.1071079798707,50.8138571212039,51.1071079798707,839240.10016167,0.0,1.0
2014-11-04,62.53,62.55,62.17,62.5,369163,50.9360449789818,50.9523366933521,50.642794120315,50.9116074074262,453191.10267641,0.0,1.0
2014-11-05,62.13,62.17,61.81,62.17,349678,50.6102106915742,50.642794120315,50.3495432616482,50.642794120315,429270.968113495,0.0,1.0
2014-11-06,61.91,62.1745,61.855,62.07,1565498,50.4310018335001,50.6464597560483,50.3861996189816,50.5613355484631,1921833.34965236,0.0,1.0
2014-11-07,62.07,62.1,61.76,61.87,1004352,50.5613355484631,50.5857731200187,50.3088139757223,50.3984184047593,1232960.48183393,0.0,1.0
2014-11-10,62.34,62.73,62.31,62.73,538625,50.7812736924632,51.0989621226855,50.7568361209076,51.0989621226855,661225.685345177,0.0,1.0
2014-11-11,62.33,62.48,62.17,62.21,1408634,50.773127835278,50.8953156930558,50.642794120315,50.6753775490557,1729264.29714647,0.0,1.0
2014-11-12,62.23,62.47,62.19,62.25,313072,50.6916692634261,50.8871698358706,50.6590858346854,50.7079609777965,384332.787676743,0.0,1.0
2014-11-13,62.43,62.59,62.27,62.54,316612,50.8545864071299,50.9849201220929,50.7242526921669,50.9441908361669,388678.55500303,0.0,1.0
2014-11-14,62.78,62.87,62.47,62.51,2311312,51.1396914086115,51.2130041232782,50.8871698358706,50.9197532646114,2837407.95775638,0.0,1.0
2014-11-17,62.17,62.23,62.03,62.23,1249956,50.642794120315,50.6916692634261,50.5287521197224,50.6916692634261,1534468.34579033,0.0,1.0
2014-11-18,62.1,62.16,61.89,61.9,265417,50.5857731200187,50.6346482631298,50.4147101191297,50.4228559763149,325830.657186838,0.0,1.0
2014-11-19,61.83,61.98,61.5601,61.78,261639,50.3658349760186,50.4880228337964,50.1459782905904,50.3251056900926,321192.71680302,0.0,1.0
2014-11-20,61.69,61.8,61.58,61.61,232688,50.2517929754259,50.341397404463,50.1621885463889,50.1866261179444,285651.951304895,0.0,1.0
2014-11-21,62.95,63.04,62.72,63.01,567778,51.2781709807597,51.3514836954264,51.0908162655003,51.3270461238708,697014.429656837,0.0,1.0
2014-11-24,62.78,62.87,62.52,62.55,527872,51.1396914086115,51.2130041232782,50.9278991217966,50.9523366933521,648025.110187105,0.0,1.0
2014-11-25,62.58,62.98,62.54,62.86,1584567,50.9767742649077,51.3026085523152,50.9441908361669,51.204858266093,1945242.79517355,0.0,1.0
2014-11-26,63.45,63.48,63.12,63.12,866627,51.6854638400191,51.7099014115746,51.4166505529079,51.4166505529079,1063886.80810143,0.0,1.0
2014-11-28,62.89,63.08,62.8,63.05,1127507,51.2292958376485,51.3840671241671,51.1559831229818,51.3596295526115,1384147.76292687,0.0,1.0
2014-12-01,61.88,62.12,61.73,62.12,648409,50.4065642619445,50.602064834389,50.2843764041667,50.602064834389,795998.487647215,0.0,1.0
2014-12-02,62.27,62.3099,62.11,62.17,2239417,50.7242526921669,50.7567546623358,50.5939189772039,50.642794120315,2749148.36964241,0.0,1.0
2014-12-03,62.3,62.36,62.1,62.2,1450484,50.7486902637224,50.7975654068336,50.5857731200187,50.6672316918706,1780640.105792,0.0,1.0
2014-12-04,62.68,62.84,62.56,62.71,381927,51.0582328367596,51.1885665517226,50.9604825505373,51.0826704083152,468860.417408823,0.0,1.0
2014-12-05,62.77,62.8,62.4675,62.68,1074773,51.1315455514263,51.1559831229818,50.8851333715743,51.0582328367596,1319410.56117984,0.0,1.0
2014-12-08,62.15,62.44,62.07,62.35,828192,50.6265024059446,50.8627322643151,50.5613355484631,50.7894195496484,1016703.3145461,0.0,1.0
2014-12-09,61.44,61.5,61.185,61.48,2055215,50.0481465457962,50.0970216889074,49.840427187574,50.080729974537,2523018.699293,0.0,1.0
2014-12-10,60.75,61.49,60.71,61.49,847130,49.4860824000183,50.0888758317222,49.4534989712775,50.0888758317222,1039951.94212385,0.0,1.0
2014-12-11,60.84,61.13,60.61,60.73,1333646,49.559395114685,49.7956249730554,49.3720403994256,49.4697906856479,1637207.68690249,0.0,1.0
2014-12-12,59.96,60.65,59.95,60.37,497285,48.8425596823884,49.4046238281664,48.8344138252032,49.1765398269811,610475.961822932,0.0,1.0
2014-12-15,59.55,60.29,59.32,60.08,598084,48.5085795377957,49.1113729694996,48.3212248225364,48.9403099686107,734218.617394263,0.0,1.0
2014-12-16,59.26,60.02,58.97,59.11,1988013,48.2723496794252,48.8914348254995,48.0361198210548,48.1501618216474,2440520.32193107,0.0,1.0
2014-12-17,59.34,59.83,58.35,58.59,3265419,48.8147122550151,49.2177997003295,48.0003110899921,48.1977416754522,3969499.24538565,0.585814,1.0
2014-12-18,59.83,59.9,59.46,59.72,1263957,49.2177997003295,49.2753836210887,48.9134275477452,49.1273106819936,1536487.770084,0.0,1.0
2014-12-19,60.14,60.33,59.81,59.91,551247,49.4728142065489,49.6291134200381,49.2013471515412,49.2836098954829,670105.291394795,0.0,1.0
2014-12-22,60.88,60.9455,60.46,60.46,690950,50.0815585117176,50.1354406089994,49.7360549871623,49.7360549871623,839930.650124597,0.0,1.0
2014-12-23,60.26,60.57,60.19,60.53,1036021,49.5715294992789,49.8265440054982,49.5139455785197,49.7936389079215,1259404.8658698,0.0,1.0
2014-12-24,60.37,60.44,60.28,60.29,354693,49.6620185176148,49.719602438374,49.5879820480673,49.5962083224614,431170.883688608,0.0,1.0
2014-12-26,61.02,61.27,60.97,60.97,259663,50.196726353236,50.4023832130903,50.1555949812651,50.1555949812651,315650.788629138,0.0,1.0
2014-12-29,60.95,61.15,60.91,61.03,366526,50.1391424324768,50.3036679203602,50.1062373349001,50.2049526276301,445555.281087731,0.0,1.0
2014-12-30,60.67,60.79,60.565,60.7,1019621,49.90880674944,50.00752204217,49.8224308683011,49.9334855726225,1239468.74507662,0.0,1.0
2014-12-31,60.93,61.27,60.885,61.17,595795,50.1226898836884,50.4023832130903,50.0856716489146,50.3201204691485,724258.602924936,0.0,1.0
2015-01-02,60.63,61.17,60.49,61.17,509525,49.8759016518633,50.3201204691485,49.7607338103449,50.3201204691485,619387.313850112,0.0,1.0
2015-01-05,59.94,60.61,59.88,60.61,614037,49.3082887186654,49.8594491030749,49.2589310723004,49.8594491030749,746433.890455977,0.0,1.0
2015-01-06,59.32,59.838,59.04,59.6,725938,48.7982597062268,49.2243807198449,48.56792402319,49.0285953892636,882462.661972863,0.0,1.0
2015-01-07,60.36,60.37,59.96,60.0,837844,49.6537922432206,49.6620185176148,49.3247412674538,49.3576463650304,1018497.51157536,0.0,1.0
2015-01-08,61.4,61.53,60.92,60.96,2052973,50.5093247802145,50.6162663473387,50.1144636092942,50.1473687068709,2495629.12884904,0.0,1.0
2015-01-09,61.36,61.61,61.17,61.49,2575706,50.4764196826378,50.6820765424921,50.3201204691485,50.583361249762,3131072.31364039,0.0,1.0
2015-01-12,61.18,61.58,61.11,61.4,684380,50.3283467435427,50.6573977193096,50.2707628227835,50.5093247802145,831944.045636113,0.0,1.0
2015-01-13,61.74,62.24,61.35,61.96,774353,50.7890181096163,51.2003318293249,50.4681934082436,50.9699961462881,941316.76491198,0.0,1.0
2015-01-14,61.43,61.49,60.96,61.36,1837034,50.534003603397,50.583361249762,50.1473687068709,50.4764196826378,2233129.9832419,0.0,1.0
2015-01-15,61.96,62.44,61.94,62.26,2208861,50.9699961462881,51.3648573172083,50.9535435974998,51.2167843781133,2685129.25069089,0.0,1.0
2015-01-16,62.17,62.2,61.48,61.51,1174774,51.1427479085657,51.1674267317482,50.5751349753679,50.5998137985504,1428075.38833414,0.0,1.0
2015-01-20,61.96,62.04,61.78,61.82,1209556,50.9699961462881,51.0358063414415,50.821923207193,50.8548283047697,1470356.98305537,0.0,1.0
2015-01-21,63.07,63.07,62.42,62.58,2593167,51.8831126040412,51.8831126040412,51.34840476842,51.4800251587268,3152298.20419951,0.0,1.0
2015-01-22,63.9,64.02,62.96,63.28,3442832,52.5658933787574,52.6646086714875,51.7926235857053,52.0558643663188,4185165.52576854,0.0,1.0
2015-01-23,63.83,64.04,63.81,63.87,870938,52.5083094579982,52.6810612202758,52.4918569092099,52.5412145555749,1058727.14459544,0.0,1.0
2015-01-26,64.0,64.08,63.65,63.88,1185482,52.6481561226991,52.7139663178525,52.3602365189031,52.5494408299691,1441092.21647154,0.0,1.0
2015-01-27,63.55,63.72,63.33,63.53,1271411,52.2779737749614,52.4178204396623,52.0969957382896,52.2615212261731,1545548.98010792,0.0,1.0
2015-01-28,63.09,63.81,62.99,63.67,806237,51.8995651528295,52.4918569092099,51.8173024088878,52.3766890676915,980075.501215001,0.0,1.0
2015-01-29,63.23,63.256,62.69,63.21,961262,52.0147329943479,52.0361213077728,51.5705141770626,51.9982804455596,1168526.54548096,0.0,1.0
2015-01-30,61.91,62.54,61.87,62.44,1800691,50.9288647743172,51.4471200611501,50.8959596767406,51.3648573172083,2188950.81019395,0.0,1.0
2015-02-02,62.92,63.05,62.46,62.68,1152691,51.7597184881286,51.8666600552528,51.3813098659967,51.5622879026685,1401230.91543928,0.0,1.0
2015-02-03,63.54,63.575,62.9,63.17,3336012,52.2697475005672,52.2985394609468,51.7432659393402,51.9653753479829,4055313.30484617,0.0,1.0
2015-02-04,63.62,64.08,63.45,64.0,4902155,52.3355576957206,52.7139663178525,52.1957110310197,52.6481561226991,5959143.55041833,0.0,1.0
2015-02-05,63.59,63.63,63.18,63.27,745813,52.3108788725381,52.3437839701148,51.9736016223771,52.0476380919246,906623.052263372,0.0,1.0
2015-02-06,62.8,63.17,62.64,63.17,1288228,51.6610031953985,51.9653753479829,51.5293828050918,51.9653753479829,1565992.01324077,0.0,1.0
2015-02-09,62.52,62.66,62.41,62.65,376999,51.4306675123617,51.5458353538801,51.3401784940258,51.537609079486,458286.439201568,0.0,1.0
2015-02-10,62.64,62.76,62.44,62.67,514203,51.5293828050918,51.6280980978218,51.3648573172083,51.5540616282743,625073.970744653,0.0,1.0
2015-02-11,62.42,62.57,62.16,62.3,602675,51.34840476842,51.4717988843326,51.1345216341715,51.2496894756899,732622.048721097,0.0,1.0
2015-02-12,63.17,63.22,62.8,62.88,1033607,51.9653753479829,52.0065067199537,51.6610031953985,51.7268133905519,1256470.36613841,0.0,1.0
2015-02-13,63.66,63.69,63.17,63.45,1400899,52.3684627932973,52.3931416164798,51.9653753479829,52.1957110310197,1702956.80994124,0.0,1.0
2015-02-17,63.51,63.66,63.28,63.62,738314,52.2450686773847,52.3684627932973,52.0558643663188,52.3355576957206,897507.139468981,0.0,1.0
2015-02-18,63.52,63.61,63.16,63.43,365534,52.2532949517789,52.3273314213264,51.9571490735887,52.1792584822314,444349.388903169,0.0,1.0
2015-02-19,63.35,63.57,63.21,63.42,427546,52.113448287078,52.2944263237498,51.9982804455596,52.1710322078372,519732.237843796,0.0,1.0
2015-02-20,63.66,63.75,63.13,63.35,1084692,52.3684627932973,52.4424992628448,51.9324702504062,52.113448287078,1318570.16679203,0.0,1.0
2015-02-23,63.21,63.5,63.09,63.3,487617,51.9982804455596,52.2368424029906,51.8995651528295,52.0723169151071,592755.573951524,0.0,1.0
2015-02-24,63.87,64.0094,63.2835,63.57,3455089,52.5412145555749,52.6558888206297,52.0587435623567,52.2944263237498,4200065.34482719,0.0,1.0
2015-02-25,63.76,63.95,63.7532,63.88,3678897,52.450725537239,52.6070247507283,52.445131670651,52.5494408299691,4472130.18156369,0.0,1.0
2015-02-26,63.935,64.13,63.83,64.1,606568,52.594685339137,52.7550976898234,52.5083094579982,52.7304188666409,737354.446175233,0.0,1.0
2015-02-27,63.83,64.1,63.82,63.96,820487,52.5083094579982,52.7304188666409,52.5000831836041,52.6152510251225,997398.045196875,0.0,1.0
2015-03-02,64.09,64.12,63.78,63.96,1361085,52.7221925922467,52.7468714154292,52.4671780860274,52.6152510251225,1654558.22986444,0.0,1.0
2015-03-03,63.7,63.9,63.61,63.89,721403,52.401367890874,52.5658933787574,52.3273314213264,52.5576671043633,876949.838326702,0.0,1.0
2015-03-04,63.27,63.36,62.98,63.08,764504,52.0476380919246,52.1216745614721,51.8090761344936,51.8913388784353,929344.151881982,0.0,1.0
2015-03-05,63.11,63.29,63.0,63.27,627488,51.9160177016179,52.0640906407129,51.825528683282,52.0476380919246,762785.156357744,0.0,1.0
2015-03-06,62.52,63.02,62.32,62.96,1225362,51.4306675123617,51.8419812320703,51.2661420244783,51.7926235857053,1489571.02727835,0.0,1.0
2015-03-09,62.46,62.63,62.415,62.59,520461,51.3813098659967,51.5211565306976,51.3442916312229,51.4882514331209,632681.30269122,0.0,1.0
2015-03-10,61.19,61.62,61.18,61.49,743628,50.3365730179369,50.6903028168863,50.3283467435427,50.583361249762,903966.928852817,0.0,1.0
2015-03-11,61.54,61.589,61.35,61.38,966651,50.6244926217329,50.6648013662643,50.4681934082436,50.4928722314261,1175077.50614891,0.0,1.0
2015-03-12,62.05,62.2901,61.995,62.1,1025449,51.0440326158356,51.2415454640397,50.9987881066677,51.0851639878065,1246553.36166093,0.0,1.0
2015-03-13,61.48,61.71,61.27,61.71,1368574,50.5751349753679,50.7643392864338,50.4023832130903,50.7643392864338,1663661.98648762,0.0,1.0
2015-03-16,62.255,62.3201,61.92,61.93,787310,51.2126712409162,51.2662242872222,50.9370910487114,50.9453173231056,957067.515955708,0.0,1.0
2015-03-17,62.59,62.63,62.07,62.16,1148389,51.4882514331209,51.5211565306976,51.060485164624,51.1345216341715,1396001.33058244,0.0,1.0
2015-03-18,63.66,63.89,62.37,62.56,991189,52.3684627932973,52.5576671043633,51.3072733964491,51.4635726099384,1204906.31907714,0.0,1.0
2015-03-19,63.31,63.38,63.01,63.38,1987352,52.0805431895013,52.1381271102605,51.8337549576761,52.1381271102605,2415859.11771679,0.0,1.0
2015-03-20,63.76,63.89,63.5,63.51,1607396,52.450725537239,52.5576671043633,52.2368424029906,52.2450686773847,1953978.09868685,0.0,1.0
2015-03-23,63.77,63.98,63.58,63.98,942694,52.4589518116332,52.6317035739108,52.3026525981439,52.6317035739108,1145954.9667683,0.0,1.0
2015-03-24,63.85,63.86,63.66,63.74,1776670,52.5247620067866,52.5329882811807,52.3684627932973,52.4342729884507,2159750.47131756,0.0,1.0
2015-03-25,63.09,63.9,63.09,63.76,605274,51.8995651528295,52.5658933787574,51.8995651528295,52.450725537239,735781.437619966,0.0,1.0
2015-03-26,62.98,63.12,62.73,63.05,552639,51.8090761344936,51.924243976012,51.6034192746393,51.8666600552528,671797.430427973,0.0,1.0
2015-03-27,63.28,63.4,63.08,63.15,551934,52.0558643663188,52.1545796590488,51.8913388784353,51.9489227991945,670940.42035729,0.0,1.0
2015-03-30,64.32,64.41,63.78,64.02,546109,52.9113969033126,52.9854333728602,52.4671780860274,52.6646086714875,663859.450624349,0.0,1.0
2015-03-31,64.0,64.12,63.77,63.94,418994,52.6481561226991,52.7468714154292,52.4589518116332,52.5987984763341,509336.28022043,0.0,1.0
2015-04-01,64.62,64.64,64.29,64.4,1206047,53.1581851351378,53.1746376839261,52.8867180801301,52.977207098466,1466091.3825759,0.0,1.0
2015-04-02,65.3,65.38,64.9,64.93,670918,53.7175717939415,53.7833819890948,53.3885208181746,53.4131996413571,815579.407946008,0.0,1.0
2015-04-06,65.83,66.13,65.55,65.62,1138907,54.1535643368326,54.4003525686577,53.9232286537958,53.980812574555,1384474.84903604,0.0,1.0
2015-04-07,65.62,65.93,65.62,65.8,512868,53.980812574555,54.2358270807743,53.980812574555,54.1288855136501,623451.121887404,0.0,1.0
2015-04-08,67.2,67.425,66.92,67.21,1484642,55.2805639288341,55.465655102703,55.0502282457973,55.2887902032283,1804756.23454994,0.0,1.0
2015-04-09,68.36,68.535,67.75,67.75,1723565,56.234811758558,56.378771560456,55.7330090205135,55.7330090205135,2095195.12407845,0.0,1.0
2015-04-10,68.35,68.43,67.94,68.13,784998,56.2265854841638,56.2923956793172,55.8893082340028,56.0456074474921,954257.00917072,0.0,1.0
2015-04-13,68.32,68.86,68.27,68.61,1542639,56.2019066609813,56.6461254782666,56.1607752890105,56.4404686184123,1875258.38074761,0.0,1.0
2015-04-14,68.28,68.44,67.99,68.23,1363629,56.1690015634046,56.3006219537114,55.9304396059737,56.1278701914338,1657650.75982163,0.0,1.0
2015-04-15,68.45,68.48,68.09,68.12,1273239,56.3088482281056,56.3335270512881,56.0127023499154,56.0373811730979,1547771.12820608,0.0,1.0
2015-04-16,69.03,69.28,68.54,68.67,1985058,56.7859721429675,56.9916290028218,56.3828846976531,56.4898262647773,2413070.49203999,0.0,1.0
2015-04-17,67.85,67.97,67.35,67.62,1668427,55.8152717644553,55.9139870571853,55.4039580447467,55.6260674533893,2028168.42723125,0.0,1.0
2015-04-20,67.95,68.1,67.67,67.84,725999,55.897534508397,56.0209286243096,55.6671988253602,55.8070454900611,882536.814617277,0.0,1.0
2015-04-21,68.43,68.76,68.38,68.6,1119352,56.2923956793172,56.5638627343249,56.2512643073464,56.4322423440181,1360703.45622443,0.0,1.0
2015-04-22,69.13,69.17,68.8,69.07,973264,56.8682348869092,56.9011399844859,56.5967678319016,56.8188772405442,1183116.38217363,0.0,1.0
2015-04-23,69.42,69.56,68.92,69.14,1448691,57.1067968443402,57.2219646858586,56.6954831246316,56.8764611613034,1761053.58341364,0.0,1.0
2015-04-24,69.505,69.7,69.45,69.7,779240,57.1767201766907,57.337132527377,57.1314756675227,57.337132527377,947257.485784921,0.0,1.0
2015-04-27,69.87,69.94,69.6799,69.88,987909,57.476979192078,57.5345631128372,57.3205977158448,57.4852054664721,1200919.0949185,0.0,1.0
2015-04-28,69.835,69.91,69.5,69.82,1445525,57.4481872316983,57.5098842896546,57.1726070394936,57.4358478201071,1757204.93960686,0.0,1.0
2015-04-29,69.01,69.2,68.77,69.01,1160892,56.7695195941792,56.9258188076684,56.5720890087191,56.7695195941792,1411200.19145299,0.0,1.0
2015-04-30,68.11,68.58,68.07,68.43,871428,56.0291548987037,56.4157897952298,55.996249801127,56.2923956793172,1059322.79698499,0.0,1.0
2015-05-01,68.51,68.635,68.13,68.33,659347,56.3582058744706,56.4610343043977,56.0456074474921,56.2101329353755,801513.502232727,0.0,1.0
2015-05-04,69.1,69.175,68.6,68.69,469636,56.8435560637267,56.905253121683,56.4322423440181,56.5062788135657,570897.562489204,0.0,1.0
2015-05-05,67.98,68.55,67.89,68.45,1188897,55.9222133315795,56.3911109720473,55.8481768620319,56.3088482281056,1445243.54894158,0.0,1.0
2015-05-06,67.14,67.9,67.01,67.76,1473504,55.2312062824691,55.8564031364261,55.1242647153448,55.7412352949077,1791216.69105028,0.0,1.0
2015-05-07,66.915,66.9299,66.47,66.62,1534223,55.0461151086002,55.0583722574475,54.6800458980596,54.8034400139721,1865027.74705277,0.0,1.0
2015-05-08,67.715,67.93,67.54,67.54,2263227,55.7042170601339,55.8810819596086,55.5602572582359,55.5602572582359,2751217.49112026,0.0,1.0
2015-05-11,67.06,67.69,67.04,67.42,793946,55.1653960873157,55.6836513741485,55.1489435385274,55.4615419655059,965134.351174215,0.0,1.0
2015-05-12,66.785,66.9,66.45,66.64,960404,54.939173541476,55.0337756970089,54.6635933492712,54.8198925627605,1167483.54599068,0.0,1.0
2015-05-13,66.895,67.2472,66.8555,67.08,1363439,55.0296625598119,55.3193919439746,54.9971687759549,55.181848636104,1657419.79256854,0.0,1.0
2015-05-14,67.44,67.5,67.11,67.26,485731,55.4779945142942,55.5273521606592,55.2065274592866,55.3299215751991,590462.92006031,0.0,1.0
2015-05-15,68.0,68.0,67.44,67.52,1149992,55.9386658803678,55.9386658803678,55.4779945142942,55.5438047094476,1397949.96482826,0.0,1.0
2015-05-18,67.43,67.67,67.42,67.67,1388529,55.4697682399001,55.6671988253602,55.4615419655059,55.6671988253602,1687919.62614785,0.0,1.0
2015-05-19,67.875,67.93,67.73,67.85,859559,55.8358374504407,55.8810819596086,55.7165564717252,55.8152717644553,1044894.63736949,0.0,1.0
2015-05-20,67.77,67.92,67.47,67.77,2167986,55.7494615693019,55.8728556852145,55.5026733374767,55.7494615693019,2635440.90084814,0.0,1.0
2015-05-21,67.68,67.74,67.34,67.48,1586314,55.6754250997543,55.7247827461194,55.3957317703525,55.5108996118709,1928350.45853065,0.0,1.0
2015-05-22,68.42,68.565,68.23,68.34,1220248,56.2841694049231,56.4034503836385,56.1278701914338,56.2183592097697,1483354.36131882,0.0,1.0
2015-05-26,67.89,68.42,67.72,68.42,602431,55.8481768620319,56.2841694049231,55.708330197331,56.2841694049231,732325.438143443,0.0,1.0
2015-05-27,67.74,67.7799,67.34,67.43,1531508,55.7247827461194,55.7576055809521,55.3957317703525,55.4697682399001,1861727.3465678,0.0,1.0
2015-05-28,66.61,66.83,66.31,66.31,3485748,54.795213739578,54.9761917762497,54.5484255077528,54.5484255077528,4237334.95015633,0.0,1.0
2015-05-29,66.03,66.58,65.98,66.29,2620101,54.318089824716,54.7705349163954,54.2769584527451,54.5319729589645,3185039.63575093,0.0,1.0
2015-06-01,66.11,66.36,65.86,66.05,870005,54.3839000198694,54.5895568797237,54.1782431600151,54.3345423735043,1057592.97382104,0.0,1.0
2015-06-02,65.93,66.11,65.6,65.76,433371,54.2358270807743,54.3839000198694,53.9643600257666,54.0959804160734,526813.207576738,0.0,1.0
2015-06-03,65.99,66.0999,65.74,65.97,562886,54.2851847271393,54.3755914827313,54.079527867285,54.268732178351,684253.859072341,0.0,1.0
2015-06-04,65.24,65.63,65.1697,65.55,576490,53.6682141475764,53.9890388489491,53.6103834385854,53.9232286537958,700791.114393704,0.0,1.0
2015-06-05,64.83,65.035,64.56,64.66,609391,53.3309368974154,53.4995755224959,53.1088274887728,53.1910902327145,740786.133309326,0.0,1.0
2015-06-08,64.72,64.88,64.65,64.84,532845,53.2404478790795,53.3720682693863,53.1828639583203,53.3391631718096,647735.505124309,0.0,1.0
2015-06-09,64.03,64.24,63.94,64.17,743311,52.6728349458817,52.8455867081593,52.5987984763341,52.7880027874001,903581.57822529,0.0,1.0
2015-06-10,64.5,64.62,63.99,63.99,693771,53.0594698424077,53.1581851351378,52.639929848305,52.639929848305,843359.906024448,0.0,1.0
2015-06-11,64.46,64.73,64.34,64.73,627637,53.026564744831,53.2486741534737,52.927849452101,53.2486741534737,762966.283308854,0.0,1.0
2015-06-12,64.66,64.79,64.47,64.61,2041315,53.1910902327145,53.2980317998387,53.0347910192252,53.1499588607436,2481457.46444619,0.0,1.0
2015-06-15,63.73,63.86,63.59,63.59,808746,52.4260467140565,52.5329882811807,52.3108788725381,52.3108788725381,983125.484572933,0.0,1.0
2015-06-16,63.46,63.59,63.26,63.27,2209648,52.2039373054139,52.3108788725381,52.0394118175304,52.0476380919246,2686085.94136553,0.0,1.0
2015-06-17,63.96,64.205,63.39,63.73,1106527,52.6152510251225,52.8167947477797,52.1463533846547,52.4260467140565,1345113.16664074,0.0,1.0
2015-06-18,64.46,64.62,64.04,64.28,789737,53.026564744831,53.1581851351378,52.6810612202758,52.878491805736,960017.818709675,0.0,1.0
2015-06-19,64.13,64.44,64.12,64.29,752138,52.7550976898234,53.0101121960427,52.7468714154292,52.8867180801301,914311.83055708,0.0,1.0
2015-06-22,64.9,65.12,64.811,64.89,464810,53.3885208181746,53.5694988548464,53.3153069760665,53.3802945437804,565030.994260676,0.0,1.0
2015-06-23,65.62,65.64,65.35,65.36,1960997,53.980812574555,53.9972651233433,53.7587031659123,53.7669294403065,2383821.52847874,0.0,1.0
2015-06-24,65.15,65.6454,65.15,65.46,1529094,53.5941776780289,54.0017073115162,53.5941776780289,53.8491921842482,1858792.84683642,0.0,1.0
2015-06-25,64.5,64.895,64.4699,64.83,282170,53.3929259881127,53.7199059224585,53.3680092893182,53.6660990978193,340868.470179964,0.405355,1.0
2015-06-26,63.73,64.07,63.69,63.97,401638,52.7555220654639,53.0369731481919,52.7224101733782,52.9541934179778,485188.82456016,0.0,1.0
2015-06-29,62.3,62.96,62.27,62.77,650067,51.5717719234019,52.1181181428151,51.5469380043376,51.9608366554083,785297.316527194,0.0,1.0
2015-06-30,63.0,63.6,62.93,63.5,2059290,52.1512300349008,52.6479084161855,52.0932842237509,52.5651286859714,2487674.21042952,0.0,1.0
2015-07-01,63.29,63.57,63.085,63.42,513586,52.3912912525217,52.6230744971213,52.2215928055828,52.4989049018001,620424.829449789,0.0,1.0
2015-07-02,63.48,63.88,63.44,63.56,592037,52.5485727399286,52.8796916607851,52.5154608478429,52.6147965240999,715195.614274852,0.0,1.0
2015-07-06,61.65,62.15,61.47,61.54,1855961,51.03370367701,51.4476023280807,50.8847001626246,50.9426459737745,2242047.65490192,0.0,1.0
2015-07-07,60.63,60.68,59.65,60.3,3519737,50.1893504288259,50.230740293933,49.3781090727275,49.9161773191193,4251930.98708515,0.0,1.0
2015-07-08,58.14,58.97,58.08,58.77,4831230,48.1281351464941,48.8152069072714,48.0784673083657,48.6496474468431,5836247.57836605,0.0,1.0
2015-07-09,59.6,60.25,59.585,60.06,1750092,49.3367192076204,49.8747874540122,49.3243022480883,49.7175059666054,2114155.23519224,0.0,1.0
2015-07-10,61.12,61.2,60.65,61.03,2208809,50.5949711068751,50.6611948910465,50.2059063748687,50.5204693496824,2668296.93004124,0.0,1.0
2015-07-13,61.55,62.13,61.41,62.0,2693500,50.9509239467959,51.4310463820378,50.8350323244961,51.3234327327595,3253815.87138864,0.0,1.0
2015-07-14,61.43,61.49,61.07,61.09,703111,50.8515882705389,50.9012561086674,50.5535812417681,50.5701371878109,849375.805141244,0.0,1.0
2015-07-15,60.72,61.12,60.66,61.0,702532,50.2638521860186,50.5949711068751,50.2141843478902,50.4956354306182,848676.358551478,0.0,1.0
2015-07-16,61.53,61.6,61.16,61.2,966831,50.9343680007531,50.992313811903,50.6280829989608,50.6611948910465,1167956.21041416,0.0,1.0
2015-07-17,61.62,61.85,61.52,61.85,427505,51.0088697579458,51.1992631374383,50.9260900277317,51.1992631374383,516436.812362354,0.0,1.0
2015-07-20,61.24,61.43,60.98,61.21,597440,50.6943067831321,50.8515882705389,50.4790794845754,50.6694728640679,721722.574420802,0.0,1.0
2015-07-21,61.3,61.66,61.25,61.43,724842,50.7439746212606,51.0419816500314,50.7025847561535,50.8515882705389,875627.400723625,0.0,1.0
2015-07-22,60.69,60.9301,60.63,60.89,1105389,50.2390182669544,50.4377723991985,50.1893504288259,50.4045777273827,1335337.76582826,0.0,1.0
2015-07-23,60.44,60.79,60.335,60.65,1441639,50.0320689414191,50.3217979971685,49.9451502246942,50.2059063748687,1741536.23872762,0.0,1.0
2015-07-24,59.69,60.09,59.475,60.05,1237113,49.4112209648131,49.7423398856696,49.2332445448527,49.709227993584,1494463.67703776,0.0,1.0
2015-07-27,58.4,58.69,58.2,58.42,3083832,48.3433624450509,48.5834236626718,48.1778029846226,48.3599183910937,3725346.76305779,0.0,1.0
2015-07-28,59.14,59.2,58.6405,58.9,773987,48.9559324486354,49.0056002867639,48.5424476962158,48.7572610961215,934995.799089838,0.0,1.0
2015-07-29,59.59,59.71,58.97,58.99,1413393,49.328441234599,49.4277769108559,48.8152069072714,48.8317628533142,1707414.35897888,0.0,1.0
2015-07-30,59.01,59.07,58.7099,59.01,582721,48.848318799357,48.8979866374855,48.5998968289844,48.848318799357,703941.651528294,0.0,1.0
2015-07-31,59.27,59.63,59.13,59.46,979369,49.0635460979138,49.3615531266846,48.947654475614,49.2208275853206,1183102.43034937,0.0,1.0
2015-08-03,58.35,58.61,58.1932,58.6,3003448,48.3019725799438,48.5171998785005,48.172173962968,48.5089219054791,3628240.86552458,0.0,1.0
2015-08-04,58.62,58.97,58.4605,58.8,1297341,48.5254778515219,48.8152069072714,48.3934441818304,48.6744813659074,1567220.61867578,0.0,1.0
2015-08-05,58.82,59.23,58.71,59.09,998854,48.6910373119502,49.0304342058281,48.5999796087147,48.9145425835284,1206640.80133656,0.0,1.0
2015-08-06,58.19,58.53,58.075,58.37,1222281,48.1695250116012,48.4509760943292,48.0743283218549,48.3185285259866,1476546.24729786,0.0,1.0
2015-08-07,58.27,58.45,58.15,58.31,690307,48.2357487957725,48.3847523101579,48.1364131195155,48.2688606878582,833908.250503314,0.0,1.0
2015-08-10,59.15,59.2,58.59,58.59,2101112,48.9642104216568,49.0056002867639,48.5006439324577,48.5006439324577,2538196.24026921,0.0,1.0
2015-08-11,57.69,57.82,57.28,57.78,2349576,47.7556263605306,47.8632400098089,47.4162294666526,47.8301281177233,2838347.01311818,0.0,1.0
2015-08-12,56.7,56.75,56.3025,56.49,4130129,46.9361070314107,46.9774968965177,46.6070576038095,46.762269597961,4989299.90387321,0.0,1.0
2015-08-13,56.84,57.13,56.74,56.96,1645145,47.0519986537105,47.2920598713314,46.9692189234963,47.1513343299674,1987376.6147153,0.0,1.0
2015-08-14,57.07,57.19,56.92,56.92,1702643,47.242392033203,47.3417277094599,47.1182224378818,47.1182224378818,2056835.64756219,0.0,1.0
2015-08-17,56.49,56.4902,56.09,56.18,657766,46.762269597961,46.7624351574214,46.4311506771045,46.5056524342972,794597.902528242,0.0,1.0
2015-08-18,55.67,55.9,55.62,55.66,1164953,46.0834758102052,46.2738691896977,46.0420859450981,46.0751978371838,1407292.57873466,0.0,1.0
2015-08-19,54.99,55.46,54.61,55.38,1606072,45.5205736447491,45.9096383767555,45.2060106699354,45.8434145925842,1940175.4461455,0.0,1.0
2015-08-20,53.83,54.2701,53.8,54.13,2665670,44.5603287742652,44.9246423669376,44.535494855201,44.8086679649076,3220196.53012235,0.0,1.0
2015-08-21,52.27,53.475,52.26,53.2,3267864,43.2689649829248,44.2664607320051,43.2606870099034,44.0388164739162,3947662.05633546,0.0,1.0
2015-08-24,49.56,51.21,47.61,48.11,4640576,41.0256342941219,42.3914998426551,39.4114295549464,39.8253282060171,5605932.74222581,0.0,1.0
2015-08-25,50.81,53.11,50.81,52.76,3614131,42.0603809217985,43.9643147167235,42.0603809217985,43.674585660974,4365961.31764533,0.0,1.0
2015-08-26,52.31,52.37,50.97,51.87,4026901,43.3020768750105,43.3517447131389,42.1928284901411,42.9378460620683,4864597.878712,0.0,1.0
2015-08-27,54.27,54.37,53.28,53.35,2496248,44.9245595872074,45.0073393174215,44.1050402580875,44.1629860692374,3015530.48499059,0.0,1.0
2015-08-28,53.62,53.86,53.375,53.56,4956866,44.3864913408155,44.5851626933294,44.1836810017909,44.3368235026871,5988019.03216883,0.0,1.0
2015-08-31,53.34,53.535,52.94,53.33,2275204,44.154708096216,44.3161285701335,43.8235891753595,44.1464301231946,2748503.76307663,0.0,1.0
2015-09-01,51.62,52.25,51.37,52.01,1902892,42.730896736533,43.252409036882,42.5239474109976,43.0537376843681,2298741.48547929,0.0,1.0
2015-09-02,52.22,52.29,51.81,52.28,2495478,43.2275751178177,43.2855209289676,42.8881782239398,43.2772429559462,3014600.30558797,0.0,1.0
2015-09-03,52.44,53.09,52.38,52.42,2037461,43.4096905242888,43.9477587706807,43.3600226861603,43.393134578246,2461304.22837771,0.0,1.0
2015-09-04,50.94,51.57,50.73,51.33,1189463,42.1679945710769,42.6895068714259,41.9941571376272,42.490835518912,1436901.27634288,0.0,1.0
2015-09-08,52.97,53.01,52.5,52.51,1044278,43.8484230944237,43.8815349865094,43.4593583624173,43.4676363354387,1261514.13794022,0.0,1.0
2015-09-09,53.17,54.2,53.12,54.0,1185526,44.013982554852,44.8666137760575,43.9725926897449,44.7010543156292,1432145.28113751,0.0,1.0
2015-09-10,53.48,53.75,53.11,53.3,1595141,44.2705997185158,44.4941049900939,43.9643147167235,44.1215962041303,1926970.52270382,0.0,1.0
2015-09-11,53.71,53.73,53.22,53.22,524211,44.4609930980083,44.4775490440511,44.055372419959,44.055372419959,633260.097180809,0.0,1.0
2015-09-14,53.37,53.47,53.155,53.43,474846,44.1795420152802,44.2623217454943,44.0015655953198,44.2292098534087,573625.93327099,0.0,1.0
2015-09-15,53.81,53.95,53.26,53.27,1374473,44.5437728282224,44.6596644505222,44.0884843120447,44.0967622850661,1660398.0182644,0.0,1.0
2015-09-16,55.09,55.2,54.61,54.73,804138,45.6033533749632,45.6944110781988,45.2060106699354,45.3053463461924,971418.96684118,0.0,1.0
2015-09-17,54.94,56.03,54.52,54.52,716810,45.479183779642,46.381482838976,45.1315089127427,45.1315089127427,865924.542331573,0.0,1.0
2015-09-18,54.1,54.86,53.99,54.48,1071628,44.7838340458434,45.4129599954707,44.6927763426078,45.098397020657,1294553.62711136,0.0,1.0
2015-09-21,54.12,54.361,53.94,54.3,1892792,44.8003899918862,44.9998891417022,44.6513864775007,44.9493935062716,2286540.43097733,0.0,1.0
2015-09-22,53.24,53.3,52.92,53.24,956656,44.0719283660018,44.1215962041303,43.8070332293166,44.0719283660018,1155664.55402234,0.0,1.0
2015-09-23,52.64,53.03,52.57,52.96,751549,43.5752499847171,43.8980909325522,43.5173041735672,43.8401451214023,907890.129692318,0.0,1.0
2015-09-24,52.27,52.42,51.64,52.03,2721607,43.2689649829248,43.393134578246,42.7474526825758,43.0702936304109,3287769.83563483,0.0,1.0
2015-09-25,52.18,52.84,52.05,52.73,1220142,43.1944632257321,43.7408094451453,43.0868495764537,43.6497517419098,1473962.28139888,0.0,1.0
2015-09-28,51.19,51.75,51.03,51.66,955591,42.3749438966122,42.8385103858113,42.2424963282696,42.7640086286186,1154378.00718624,0.0,1.0
2015-09-29,51.34,51.59,50.99,51.17,1658542,42.4991134919334,42.7060628174687,42.209384436184,42.3583879505694,2003560.52829577,0.0,1.0
2015-09-30,52.75,52.81,52.275,52.44,1191644,43.6663076879526,43.7159755260811,43.2731039694355,43.4096905242888,1439535.97930018,0.0,1.0
2015-10-01,53.01,53.31,52.65,53.03,2744798,43.8815349865094,44.1298741771517,43.5835279577385,43.8980909325522,3315785.1480066,0.0,1.0
2015-10-02,54.3,54.3,52.69,52.87,1792849,44.9493935062716,44.9493935062716,43.6166398498241,43.7656433642096,2165806.76859226,0.0,1.0
2015-10-05,55.33,55.38,54.63,54.74,933385,45.8020247274771,45.8434145925842,45.2225666159782,45.3136243192138,1127552.59963471,0.0,1.0
2015-10-06,54.92,55.17,54.77,55.0,1290495,45.4626278335992,45.6695771591345,45.338458238278,45.5288516177705,1558950.47816881,0.0,1.0
2015-10-07,56.57,56.87,56.19,56.39,1039326,46.8284933821323,47.0768325727747,46.5139304073186,46.6794898677469,1255531.99715867,0.0,1.0
2015-10-08,56.93,57.02,56.01,56.01,845642,47.1265004109032,47.2010021680959,46.3649268929332,46.3649268929332,1021556.84466784,0.0,1.0
2015-10-09,57.13,57.6599,56.92,57.37,506678,47.2920598713314,47.7307096617361,47.1182224378818,47.4907312238453,612079.791380529,0.0,1.0
2015-10-12,56.95,57.2472,56.88,57.14,660523,47.143056356946,47.3890777151424,47.0851105457961,47.3003378443529,797928.427999717,0.0,1.0
2015-10-13,56.22,56.79,56.18,56.45,479081,46.5387643263829,47.0106087886034,46.5056524342972,46.7291577058754,578741.919985424,0.0,1.0
2015-10-14,56.51,56.79,56.44,56.605,1260007,46.7788255440038,47.0106087886034,46.720879732854,46.8574662877073,1522120.20592567,0.0,1.0
2015-10-15,58.11,58.11,57.45,57.62,1280193,48.1033012274299,48.1033012274299,47.5569550080167,47.6976805493807,1546505.40257681,0.0,1.0
2015-10-16,58.11,58.17,57.72,57.89,475978,48.1033012274299,48.1529690655584,47.7804602795948,47.9211858209588,574993.417795367,0.0,1.0
2015-10-19,57.64,57.75,57.46,57.64,781078,47.7142364954235,47.805294198659,47.5652329810381,47.7142364954235,943561.905770371,0.0,1.0
2015-10-20,57.71,57.77,57.53,57.66,451359,47.7721823065734,47.8218501447019,47.623178792188,47.7307924414663,545253.045440544,0.0,1.0
2015-10-21,57.09,57.59,57.03,57.56,1012642,47.2589479792458,47.6728466303164,47.2092801411173,47.6480127112522,1223297.05276953,0.0,1.0
2015-10-22,58.25,58.33,57.5,57.5,644332,48.2191928497297,48.285416633901,47.5983448731237,47.5983448731237,778369.292015438,0.0,1.0
2015-10-23,58.77,58.94,58.5,58.77,507464,48.6496474468431,48.7903729882072,48.426142175265,48.6496474468431,613029.299186325,0.0,1.0
2015-10-26,58.13,58.28,58.04,58.14,445929,48.1198571734727,48.2440267687939,48.04535541628,48.1281351464941,538693.468614244,0.0,1.0
2015-10-27,57.61,57.79,57.48,57.64,743737,47.6894025763592,47.8384060907447,47.5817889270809,47.7142364954235,898453.036843874,0.0,1.0
2015-10-28,57.07,57.85,56.7,57.66,893428,47.242392033203,47.8880739288732,46.9361070314107,47.7307924414663,1079283.53678968,0.0,1.0
2015-10-29,56.59,56.725,56.41,56.53,480830,46.8450493281752,46.9568019639642,46.6960458137897,46.7953814900467,580854.7560571,0.0,1.0
2015-10-30,56.49,56.915,56.49,56.71,377776,46.762269597961,47.1140834513711,46.762269597961,46.9443850044321,456362.927280384,0.0,1.0
2015-11-02,57.24,57.27,56.665,56.7,508973,47.383117574567,47.4079514936312,46.9071341258357,46.9361070314107,614852.209210428,0.0,1.0
2015-11-03,57.79,58.0,57.13,57.13,767510,47.8384060907447,48.0122435241944,47.2920598713314,47.2920598713314,927171.419881008,0.0,1.0
2015-11-04,57.85,58.37,57.65,58.27,1190742,47.8880739288732,48.3185285259866,47.7225144684449,48.2357487957725,1438446.34057139,0.0,1.0
2015-11-05,57.78,58.0,57.48,57.76,1784708,47.8301281177233,48.0122435241944,47.5817889270809,47.8135721716804,2155972.2354536,0.0,1.0
2015-11-06,57.18,57.215,56.44,56.7,1059633,47.3334497364385,47.3624226420134,46.720879732854,46.9361070314107,1280063.36485879,0.0,1.0
2015-11-09,55.91,56.55,55.76,56.55,1257202,46.2821471627191,46.8119374360895,46.1579775673979,46.8119374360895,1518731.69524468,0.0,1.0
2015-11-10,55.47,55.62,55.34,55.61,820733,45.9179163497769,46.0420859450981,45.8103027004985,46.0338079720767,991466.145005536,0.0,1.0
2015-11-11,55.56,55.82,55.52,55.78,708684,45.9924181069696,46.2076454055264,45.959306214884,46.1745335134407,856108.129570888,0.0,1.0
2015-11-12,55.3,55.82,55.26,55.63,573962,45.7771908084129,46.2076454055264,45.7440789163272,46.0503639181195,693360.55881714,0.0,1.0
2015-11-13,54.46,54.8,54.3375,54.75,1355313,45.0818410746142,45.3632921573423,44.9804359051019,45.3219022922352,1637252.25546662,0.0,1.0
2015-11-16,55.34,55.37,54.48,54.48,794825,45.8103027004985,45.8351366195628,45.098397020657,45.098397020657,960168.628170216,0.0,1.0
2015-11-17,55.16,55.38,55.0,55.17,683537,45.6612991861131,45.8434145925842,45.5288516177705,45.6695771591345,825729.919911408,0.0,1.0
2015-11-18,55.48,55.54,54.83,54.83,1032404,45.9261943227983,45.9758621609268,45.3881260764065,45.3881260764065,1247170.04673663,0.0,1.0
2015-11-19,55.86,56.09,55.73,55.77,696673,46.240757297612,46.4311506771045,46.1331436483336,46.1662555404193,841598.538915143,0.0,1.0
2015-11-20,56.45,56.69,56.34,56.44,740180,46.7291577058754,46.9278290583893,46.6381000026398,46.720879732854,894156.091213826,0.0,1.0
2015-11-23,56.06,56.31,55.97,56.3,673663,46.4063167580403,46.6132660835756,46.3318150008475,46.6049881105542,813801.879104245,0.0,1.0
2015-11-24,56.33,56.45,55.71,55.78,844689,46.6298220296184,46.7291577058754,46.1165877022908,46.1745335134407,1020405.59665394,0.0,1.0
2015-11-25,56.19,56.27,55.97,56.18,250978,46.5139304073186,46.5801541914899,46.3318150008475,46.5056524342972,303187.748197282,0.0,1.0
2015-11-27,55.17,55.34,55.11,55.29,371727,45.6695771591345,45.8103027004985,45.619909321006,45.7689128353915,449055.58285639,0.0,1.0
2015-11-30,55.48,55.49,54.95,54.97,1327616,45.9261943227983,45.9344722958197,45.4874617526634,45.5040176987063,1603793.5815517,0.0,1.0
2015-12-01,56.04,56.08,55.74,55.74,761079,46.3897608119974,46.4228727040831,46.1414216213551,46.1414216213551,919402.609831296,0.0,1.0
2015-12-02,55.43,55.81,55.26,55.7,1395330,45.8848044576913,46.1993674325049,45.7440789163272,46.1083097292694,1685593.79982354,0.0,1.0
2015-12-03,54.965,55.55,54.76,55.55,1378622,45.4998787121956,45.9841401339482,45.3301802652566,45.9841401339482,1665410.11481179,0.0,1.0
2015-12-04,55.66,55.76,54.79,54.94,2852291,46.0751978371838,46.1579775673979,45.3550141843208,45.479183779642,3445639.40063819,0.0,1.0
2015-12-07,54.92,55.18,54.72,55.18,878407,45.4626278335992,45.6778551321559,45.2970683731709,45.6778551321559,1061137.79028731,0.0,1.0
2015-12-08,54.28,54.31,53.685,53.89,1758965,44.9328375602288,44.957671479293,44.4402981654547,44.6099966123937,2124874.04277598,0.0,1.0
2015-12-09,53.92,54.41,53.66,53.86,2038503,44.6348305314579,45.0404512095071,44.4196032329012,44.5851626933294,2462562.99063425,0.0,1.0
2015-12-10,53.8,54.18,53.755,53.95,1666061,44.535494855201,44.8500578300147,44.4982439766046,44.6596644505222,2012643.66976114,0.0,1.0
2015-12-11,52.56,52.93,52.51,52.85,998602,43.5090262005458,43.8153112023381,43.4676363354387,43.7490874181668,1206336.37898661,0.0,1.0
2015-12-14,53.1,53.14,52.4675,52.88,1601267,43.9560367437021,43.9891486357877,43.4324549500977,43.773921337231,1934370.88506808,0.0,1.0
2015-12-15,53.79,54.02,53.59,53.59,1494111,44.5272168821796,44.717610261672,44.3616574217513,44.3616574217513,1804923.73692829,0.0,1.0
2015-12-16,54.8,55.02,54.07,54.24,1173626,45.3632921573423,45.5454075638133,44.7590001267791,44.8997256681431,1417769.78127877,0.0,1.0
2015-12-17,54.09,54.78,54.08,54.78,785603,44.7755560728219,45.3467362112994,44.7672780998005,45.3467362112994,949028.219792289,0.0,1.0
2015-12-18,54.07,54.36,54.01,54.24,732506,44.7590001267791,44.9990613444001,44.7093322886506,44.8997256681431,884885.705842735,0.0,1.0
2015-12-21,53.67,54.0,53.34,53.97,2355220,45.1726686501998,45.4504212243486,44.894916076051,45.425170990335,2798255.254274,0.899722,1.0
2015-12-22,53.94,54.05,53.65,53.83,1684078,45.3999207563215,45.4925049477044,45.1558351608574,45.3073365649386,2000866.20872244,0.0,1.0
2015-12-23,54.63,54.7,54.27,54.27,932408,45.9806761386326,46.0395933513309,45.6776733304703,45.6776733304703,1107801.2181992,0.0,1.0
2015-12-24,54.48,55.52,53.97,55.52,381108,45.854424968565,46.7297664143673,45.425170990335,46.7297664143673,452797.387694507,0.0,1.0
2015-12-28,54.01,54.11,53.75,54.01,1706288,45.4588379690197,45.5430054157315,45.2400026075692,45.4588379690197,2027254.08297513,0.0,1.0
2015-12-29,54.14,54.27,54.03,54.27,697798,45.568255649745,45.6776733304703,45.4756714583621,45.6776733304703,829059.247086001,0.0,1.0
2015-12-30,53.56,53.8,53.55,53.69,893236,45.0800844588168,45.282086330925,45.0716677141456,45.1895021395421,1061260.65943169,0.0,1.0
2015-12-31,53.41,53.75,53.39,53.53,464207,44.9538332887492,45.2400026075692,44.9369997994068,45.0548342248033,551527.957821678,0.0,1.0
2016-01-04,51.85,51.99,51.5,51.96,1926569,43.6408211200458,43.7586555454423,43.3462350565546,43.7334053114287,2288971.65741264,0.0,1.0
2016-01-05,51.95,52.19,51.86,52.05,1571554,43.7249885667576,43.9269904388658,43.649237864717,43.8091560134693,1867175.5665608,0.0,1.0
2016-01-06,50.94,51.27,50.81,51.02,1022506,42.8748973549688,43.1526499291176,42.7654796742435,42.9422313123382,1214847.3548232,0.0,1.0
2016-01-07,49.52,50.46,49.52,49.68,964165,41.6797196116619,42.4708936107524,41.6797196116619,41.8143875264007,1145531.9576248,0.0,1.0
2016-01-08,49.11,49.97,49.08,49.97,4737400,41.3346330801437,42.0584731218648,41.3093828461301,42.0584731218648,5628541.89485383,0.0,1.0
2016-01-11,49.14,49.49,48.74,49.33,1787522,41.3598833141572,41.6544693776483,41.0232135273102,41.5198014629095,2123768.83205406,0.0,1.0
2016-01-12,49.26,49.59,48.94,49.42,803321,41.4608842502113,41.7386368243601,41.1915484207337,41.5955521649501,954431.946535205,0.0,1.0
2016-01-13,48.69,49.76,48.57,49.63,1176303,40.9811298039543,41.8817214837701,40.8801288679002,41.7723038030448,1397574.77024154,0.0,1.0
2016-01-14,49.25,49.39,48.38,48.78,1585906,41.4524675055401,41.5703019309366,40.7202107191478,41.0568805059949,1884227.28971589,0.0,1.0
2016-01-15,47.37,47.665,46.83,47.55,1154502,39.8701195073591,40.1184134751588,39.4156152951156,40.0216209114403,1371672.83207931,0.0,1.0
2016-01-19,48.28,48.76,47.93,48.67,762128,40.6360432724361,41.0400470166525,40.3414572089449,40.9642963146119,905490.221902555,0.0,1.0
2016-01-20,47.06,47.42,46.14,46.84,2594136,39.6092004225527,39.912203230715,38.8348599128045,39.4240320397868,3082113.21757684,0.0,1.0
2016-01-21,47.32,47.83,46.8,47.01,1187918,39.8280357840032,40.2572897622332,39.3903650611021,39.5671166991968,1411374.64234622,0.0,1.0
2016-01-22,48.61,48.67,48.27,48.56,1215718,40.9137958465849,40.9642963146119,40.6276265277649,40.871712123229,1444404.03920461,0.0,1.0
2016-01-25,47.99,48.59,47.93,48.51,1546292,40.391957676972,40.8969623572425,40.3414572089449,40.8296283998731,1837161.58730049,0.0,1.0
2016-01-26,48.47,48.58,48.06,48.06,852820,40.7959614211884,40.8885456125713,40.4508748896702,40.4508748896702,1013242.09456015,0.0,1.0
2016-01-27,48.01,48.73,47.78,48.31,1212998,40.4087911663143,41.014796782639,40.2152060388773,40.6612935064496,1441172.38598681,0.0,1.0
2016-01-28,48.37,48.825,48.12,48.63,1727590,40.7117939744767,41.0947558570152,40.5013753576973,40.9306293359272,2052563.15534482,0.0,1.0
2016-01-29,49.75,49.79,49.16,49.18,1720305,41.8733047390989,41.9069717177836,41.3767168034995,41.3935502928419,2043907.790017,0.0,1.0
2016-02-01,49.3,49.42,48.92,49.13,1296137,41.494551228896,41.5955521649501,41.1747149313913,41.351466569486,1539950.48042601,0.0,1.0
2016-02-02,48.09,48.75,47.94,48.69,1034119,40.4761251236837,41.0316302719813,40.3498739536161,40.9811298039543,1228644.85071228,0.0,1.0
2016-02-03,48.87,48.89,47.5,48.31,2164332,41.1326312080354,41.1494646973778,39.9795371880844,40.6612935064496,2571459.73242133,0.0,1.0
2016-02-04,49.04,49.59,48.785,49.11,1453017,41.2757158674454,41.7386368243601,41.0610888783305,41.3346330801437,1726340.83219379,0.0,1.0
2016-02-05,48.65,49.23,48.46,49.09,922888,40.9474628252696,41.4356340161978,40.7875446765172,41.3177995908013,1096490.4319369,0.0,1.0
2016-02-08,48.02,48.23,47.48,48.09,1332264,40.4172079109855,40.5939595490802,39.962703698742,40.4761251236837,1582873.25094051,0.0,1.0
2016-02-09,47.53,48.0,47.09,47.37,1144329,40.0047874220979,40.4003744216432,39.6344506565662,39.8701195073591,1359586.21142319,0.0,1.0
2016-02-10,47.76,48.58,47.7,48.13,723800,40.1983725495349,40.8885456125713,40.1478720815079,40.5097921023685,859952.426118802,0.0,1.0
2016-02-11,47.06,47.36,46.74,46.96,957424,39.6092004225527,39.8617027626879,39.339864593075,39.5250329758409,1137522.92294054,0.0,1.0
2016-02-12,47.79,47.8,47.16,47.36,747651,40.2236227835485,40.2320395282196,39.6933678692644,39.8617027626879,888289.985272378,0.0,1.0
2016-02-16,48.91,48.95,48.51,48.58,1871723,41.1662981867201,41.1999651654049,40.8296283998731,40.8885456125713,2223808.69697757,0.0,1.0
2016-02-17,49.59,49.63,49.05,49.13,632261,41.7386368243601,41.7723038030448,41.2841326121166,41.351466569486,751194.226154047,0.0,1.0
2016-02-18,49.21,49.679,49.16,49.61,857223,41.4188005268554,41.8135458519336,41.3767168034995,41.7554703137024,1018473.33320646,0.0,1.0
2016-02-19,49.15,49.39,48.96,49.11,460535,41.3683000588284,41.5703019309366,41.208381910076,41.3346330801437,547165.225977648,0.0,1.0
2016-02-22,50.21,50.23,49.74,49.86,890760,42.260474993973,42.2773084833153,41.8648879944277,41.9658889304818,1058318.90451725,0.0,1.0
2016-02-23,49.24,49.69,49.21,49.65,396849,41.4440507608689,41.8228042710718,41.4188005268554,41.7891372923871,471499.39258472,0.0,1.0
2016-02-24,49.15,49.3,48.32,48.58,579232,41.3683000588284,41.494551228896,40.6697102511208,40.8885456125713,688190.057592767,0.0,1.0
2016-02-25,49.28,49.3,48.67,48.89,521186,41.4777177395536,41.494551228896,40.9642963146119,41.1494646973778,619225.152195571,0.0,1.0
2016-02-26,49.09,49.66,49.05,49.54,371239,41.3177995908013,41.7975540370583,41.2841326121166,41.6965531010042,441071.951809779,0.0,1.0
2016-02-29,49.31,49.72,49.29,49.36,1830305,41.5029679735672,41.8480545050854,41.4861344842248,41.5450516969231,2174599.64808976,0.0,1.0
2016-03-01,50.85,50.9,50.11,50.18,776798,42.7991466529282,42.8412303762841,42.1763075472612,42.2352247599595,922919.76333826,0.0,1.0
2016-03-02,51.5,51.54,50.93,50.96,736093,43.3462350565546,43.3799020352393,42.8664806102976,42.8917308443112,874557.835312334,0.0,1.0
2016-03-03,51.85,51.92,51.5099,51.55,478026,43.6408211200458,43.699738332744,43.3545676337791,43.3883187799105,567946.419519019,0.0,1.0
2016-03-04,52.91,53.04,52.12,52.21,590173,44.5329960551904,44.6424137359157,43.8680732261675,43.9438239282081,701189.145039806,0.0,1.0
2016-03-07,52.52,52.73,52.11,52.14,718105,44.2047430130146,44.3814946511092,43.8596564814964,43.8849067155099,853186.152194033,0.0,1.0
2016-03-08,51.54,51.9,51.5,51.83,614277,43.3799020352393,43.6829048434017,43.3462350565546,43.6239876307034,729827.295466951,0.0,1.0
2016-03-09,51.84,52.14,51.77,51.87,838750,43.6324043753746,43.8849067155099,43.5734871626764,43.6576546093881,996525.417804842,0.0,1.0
2016-03-10,51.79,52.3,51.32,52.18,1268066,43.5903206520187,44.0195746302487,43.1947336524735,43.9185736941946,1506599.10635364,0.0,1.0
2016-03-11,53.08,53.11,52.51,52.62,787083,44.6760807146004,44.7013309486139,44.1963262683434,44.2889104597263,935139.452068063,0.0,1.0
2016-03-14,52.92,53.09,52.77,52.88,441752,44.5414127998616,44.6844974592716,44.415161629794,44.5077458211769,524848.997157823,0.0,1.0
2016-03-15,52.48,52.5,52.16,52.34,378618,44.1710760343299,44.1879095236722,43.9017402048522,44.0532416089334,449838.999270859,0.0,1.0
2016-03-16,53.34,53.435,52.09,52.19,2481952,44.894916076051,44.9748751504271,43.842822992154,43.9269904388658,2948826.53206743,0.0,1.0
2016-03-17,54.04,54.08,53.24,53.45,1123477,45.4840882030333,45.517755181718,44.8107486293392,44.9875002674339,1334811.78756379,0.0,1.0
2016-03-18,54.32,54.52,54.18,54.18,628432,45.7197570538262,45.8880919472497,45.6019226284297,45.6019226284297,746644.961385314,0.0,1.0
2016-03-21,54.38,54.465,54.19,54.27,442153,45.7702575218532,45.8417998515582,45.6103393731009,45.6776733304703,525325.428385889,0.0,1.0
2016-03-22,54.25,54.44,54.02,54.09,377667,45.660839841128,45.8207579898803,45.4672547136909,45.5261719263891,448709.10875243,0.0,1.0
2016-03-23,53.55,54.0,53.51,54.0,405899,45.0716677141456,45.4504212243486,45.0380007354609,45.4504212243486,482251.768180707,0.0,1.0
2016-03-24,53.46,53.46,53.01,53.13,667459,44.9959170121051,44.9959170121051,44.6171635019022,44.7181644379563,793013.24452173,0.0,1.0
2016-03-28,53.45,53.47,53.28,53.3,278225,44.9875002674339,45.0043337567762,44.8444156080239,44.8612490973663,330561.292839049,0.0,1.0
2016-03-29,54.12,54.12,53.19,53.29,341456,45.5514221604027,45.5514221604027,44.7686649059833,44.8528323526951,405686.537182676,0.0,1.0
2016-03-30,54.85,55.2,54.85,54.9,1050044,46.1658445213985,46.4604305848896,46.1658445213985,46.2079282447544,1247565.46743781,0.0,1.0
2016-03-31,54.63,54.99,54.58,54.91,583107,45.9806761386326,46.283678946795,45.9385924152767,46.2163449894255,692793.975320332,0.0,1.0
2016-04-01,54.31,54.42,53.4,53.57,889035,45.711340309155,45.8039245005379,44.945416544078,45.088501203488,1056269.41856111,0.0,1.0
2016-04-04,53.93,54.35,53.86,54.34,1810583,45.3915040116503,45.7450072878397,45.3325867989521,45.7365905431685,2151167.78604512,0.0,1.0
2016-04-05,52.9,53.2678,52.84,53.25,1358278,44.5245793105192,44.8341471795251,44.4740788424922,44.8191653740104,1613780.68726692,0.0,1.0
2016-04-06,53.64,53.66,52.88,53.02,476042,45.1474184161862,45.1642519055286,44.5077458211769,44.6255802465733,565589.213642507,0.0,1.0
2016-04-07,52.69,53.15,52.595,53.08,949291,44.3478276724245,44.7349979272986,44.2678685980484,44.6760807146004,1127860.04219777,0.0,1.0
2016-04-08,53.35,53.73,53.22,53.6,1186347,44.9033328207221,45.2231691182268,44.7939151399969,45.1137514375015,1409508.12499138,0.0,1.0
2016-04-11,53.83,54.19,53.815,53.97,548403,45.3073365649386,45.6103393731009,45.2947114479318,45.425170990335,651561.882206174,0.0,1.0
2016-04-12,54.46,54.6325,53.83,53.99,473172,45.8375914792226,45.9827803248004,45.3073365649386,45.4420044796774,562179.344254609,0.0,1.0
2016-04-13,55.56,55.57,55.28,55.4,723991,46.763433393052,46.7718501377231,46.527764542259,46.6287654783131,860179.354708727,0.0,1.0
2016-04-14,55.41,55.5,55.29,55.5,1755420,46.6371822229843,46.7129329250249,46.5361812869302,46.7129329250249,2085628.19543723,0.0,1.0
2016-04-15,55.1,55.38,55.075,55.38,526795,46.3762631381779,46.6119319889708,46.3552212764999,46.6119319889708,625889.24884948,0.0,1.0
2016-04-18,55.46,55.57,54.98,54.98,401316,46.6792659463402,46.7718501377231,46.2752622021238,46.2752622021238,476806.670130275,0.0,1.0
2016-04-19,56.07,56.135,55.69,55.78,566918,47.1926873712819,47.2473962116446,46.8728510737772,46.9486017758178,673559.698135422,0.0,1.0
2016-04-20,55.55,55.82,55.27,55.42,396262,46.7550166483808,46.9822687545025,46.5193477975879,46.6455989676555,470801.973305731,0.0,1.0
2016-04-21,55.17,55.6,55.09,55.53,548352,46.4351803508761,46.7971003717367,46.3678463935067,46.7381831590384,651501.288708341,0.0,1.0
2016-04-22,54.95,55.37,54.84,55.03,602819,46.2500119681103,46.6035152442996,46.1574277767273,46.3173459254796,716213.95628697,0.0,1.0
2016-04-25,54.72,54.89,54.625,54.87,909490,46.0564268406732,46.1995115000832,45.976467766297,46.1826780107408,1080572.16362364,0.0,1.0
2016-04-26,55.04,55.08,54.835,54.96,268862,46.3257626701508,46.3594296488355,46.1532194043917,46.2584287127814,319437.039501455,0.0,1.0
2016-04-27,55.23,55.37,54.71,54.75,1009283,46.4856808189032,46.6035152442996,46.048010096002,46.0816770746867,1199137.00537505,0.0,1.0
2016-04-28,54.58,55.01,54.51,54.57,1445365,45.9385924152767,46.3005124361373,45.8796752025785,45.9301756706056,1717249.43130313,0.0,1.0
2016-04-29,54.01,54.26,53.6367,54.25,831356,45.4588379690197,45.6692565857991,45.1446408904447,45.660839841128,987740.548726751,0.0,1.0
2016-05-02,54.07,54.1561,53.77,54.04,563069,45.5093384370468,45.5818066086656,45.2568360969115,45.4840882030333,668986.671210676,0.0,1.0
2016-05-03,52.83,53.37,52.795,53.25,768534,44.465662097821,44.9201663100645,44.4362034914719,44.8191653740104,913101.240473593,0.0,1.0
2016-05-04,52.17,52.665,52.1,52.63,742578,43.9101569495234,44.3267858107466,43.8512397368252,44.2973272043975,882262.714399623,0.0,1.0
2016-05-05,52.29,52.66,52.14,52.6,1051504,44.0111578855775,44.322577438411,43.8849067155099,44.272076970384,1249300.10482678,0.0,1.0
2016-05-06,52.12,52.3,51.9,52.01,1573016,43.8680732261675,44.0195746302487,43.6829048434017,43.7754890347846,1868912.58016537,0.0,1.0
2016-05-09,51.68,52.13,51.64,52.13,513072,43.4977364606358,43.8764899708387,43.4640694819511,43.8764899708387,609584.845501003,0.0,1.0
2016-05-10,52.51,52.53,52.09,52.09,672384,44.1963262683434,44.2131597576857,43.842822992154,43.842822992154,798864.675439989,0.0,1.0
2016-05-11,52.09,52.44,52.09,52.25,412036,43.842822992154,44.1374090556452,43.842822992154,43.9774909068928,489543.185753366,0.0,1.0
2016-05-12,51.92,52.391,51.85,52.33,503473,43.699738332744,44.0961670067564,43.6408211200458,44.0448248642622,598180.198722453,0.0,1.0
2016-05-13,51.21,51.75,51.115,51.55,893316,43.1021494610905,43.556653673334,43.0221903867144,43.3883187799105,1061355.70805574,0.0,1.0
2016-05-16,51.91,52.06,51.69,51.69,380245,43.6913215880728,43.8175727581405,43.506153205307,43.506153205307,451772.050662536,0.0,1.0
2016-05-17,51.71,52.05,51.57,51.9,434993,43.5229866946493,43.8091560134693,43.4051522692529,43.6829048434017,516818.576533153,0.0,1.0
2016-05-18,51.36,51.92,51.09,51.49,661477,43.2284006311582,43.699738332744,43.0011485250364,43.3378183118835,785905.983658174,0.0,1.0
2016-05-19,50.87,51.04,50.53,50.53,850137,42.8159801422706,42.9590648016806,42.5298108234506,42.5298108234506,1010054.40133097,0.0,1.0
2016-05-20,51.33,51.48,51.27,51.35,1889729,43.2031503971447,43.3294015672123,43.1526499291176,43.219983886487,2245201.76603627,0.0,1.0
2016-05-23,51.39,51.68,51.37,51.38,775655,43.2536508651717,43.4977364606358,43.2368173758294,43.2452341205005,921561.756122104,0.0,1.0
2016-05-24,51.88,51.97,51.5,51.52,404794,43.6660713540593,43.7418220560999,43.3462350565546,43.363068545897,480938.909060976,0.0,1.0
2016-05-25,52.55,52.69,52.36,52.36,515540,44.2299932470281,44.3478276724245,44.0700750982758,44.0700750982758,612517.095553035,0.0,1.0
2016-05-26,52.67,52.82,52.5606,52.75,958413,44.3309941830822,44.4572453531498,44.2389149963795,44.3983281404516,1138697.9615554,0.0,1.0
2016-05-27,52.89,53.17,52.79,52.95,461818,44.5161625658481,44.751831416641,44.4319951191363,44.5666630338751,548689.568285897,0.0,1.0
2016-05-31,53.31,53.45,53.05,53.21,661225,44.8696658420374,44.9875002674339,44.6508304805869,44.7854983953257,785606.580492408,0.0,1.0
2016-06-01,53.19,53.31,53.04,53.21,392267,44.7686649059833,44.8696658420374,44.6424137359157,44.7854983953257,466055.482642089,0.0,1.0
2016-06-02,53.62,53.64,53.22,53.24,507084,45.1305849268439,45.1474184161862,44.7939151399969,44.8107486293392,602470.455990641,0.0,1.0
2016-06-03,54.08,54.16,53.71,54.06,566357,45.517755181718,45.5850891390874,45.2063356288845,45.5009216923756,672893.16965925,0.0,1.0
2016-06-06,54.7,54.82,54.295,54.3,814212,46.0395933513309,46.140594287385,45.6987151921482,45.7029235644838,967371.628592209,0.0,1.0
2016-06-07,55.11,55.21,55.01,55.01,593320,46.3846798828491,46.4688473295608,46.3005124361373,46.3005124361373,704928.120288487,0.0,1.0
2016-06-08,55.26,55.38,55.14,55.25,592774,46.5109310529167,46.6119319889708,46.4099301168626,46.5025143082455,704279.413429326,0.0,1.0
2016-06-09,54.78,54.84,54.6,54.66,520073,46.1069273087003,46.1574277767273,45.9554259046191,46.0059263726462,617902.788213433,0.0,1.0
2016-06-10,53.73,54.02,53.54,53.99,813608,45.2231691182268,45.4672547136909,45.0632509694745,45.4420044796774,966654.011480611,0.0,1.0
2016-06-13,52.88,53.32,52.835,53.0,816431,44.5077458211769,44.8780825867086,44.4698704701566,44.608746757231,970008.039801877,0.0,1.0
2016-06-14,52.9,53.015,52.515,52.79,1168133,44.5245793105192,44.6213718742378,44.200534640679,44.4319951191363,1387867.92951013,0.0,1.0
2016-06-15,53.32,53.78,53.26,53.35,739899,44.8780825867086,45.2652528415827,44.8275821186816,44.9033328207221,879079.773601651,0.0,1.0
2016-06-16,53.17,53.22,52.22,53.0,1035698,44.751831416641,44.7939151399969,43.9522406728793,44.608746757231,1230520.87292952,0.0,1.0
2016-06-17,53.06,53.17,52.73,53.12,643071,44.659247225258,44.751831416641,44.3814946511092,44.7097476932851,764037.671479199,0.0,1.0
2016-06-20,53.84,54.17,53.79,53.9,415351,45.3157533096097,45.5935058837585,45.2736695862539,45.3662537776368,493481.76311256,0.0,1.0
2016-06-21,54.15,54.33,53.84,54.01,630672,45.5766723944162,45.7281737984974,45.3157533096097,45.4588379690197,749306.322858796,0.0,1.0
2016-06-22,53.99,54.38,53.98,54.16,952925,45.7238442250385,46.0541331535024,45.7153752781548,45.8678163220612,1125198.93333524,0.334856,1.0
2016-06-23,55.05,55.08,54.44,54.56,1001098,46.6215525947096,46.6469594353606,46.1049468348045,46.2065741974088,1182080.85816202,0.0,1.0
2016-06-24,52.29,53.36,52.06,52.49,2196236,44.2841232548113,45.1903005713661,44.0893374764865,44.4535021924851,2593281.11294431,0.0,1.0
2016-06-27,51.74,52.18,51.21,52.18,1162373,43.8183311762084,44.1909648390907,43.3694769913729,44.1909648390907,1372511.85532721,0.0,1.0
2016-06-28,53.06,53.09,52.625,52.96,874874,44.9362321648554,44.9616390055065,44.5678329754149,44.8515426960185,1033037.53349186,0.0,1.0
2016-06-29,54.06,54.17,53.89,53.89,674179,45.7831268532243,45.8762852689449,45.6391547562016,45.6391547562016,796060.016976173,0.0,1.0
2016-06-30,54.68,54.79,54.225,54.41,666658,46.3082015600131,46.4013599757336,45.9228644768052,46.0795399941534,787179.33782764,0.0,1.0
2016-07-01,55.12,55.29,55.02,55.2,489962,46.6808352228954,46.8248073199181,46.5961457540585,46.7485867979649,578539.465094106,0.0,1.0
2016-07-05,54.4,54.6,54.25,54.5,1530916,46.0710710472698,46.2404499849436,45.9440368440144,46.1557605161067,1807681.66458625,0.0,1.0
2016-07-06,54.23,54.23,53.42,53.65,660368,45.927098950247,45.927098950247,45.2411142526682,45.4359000309931,779752.204222501,0.0,1.0
2016-07-07,54.21,54.5999,54.03,54.35,495304,45.9101610564797,46.2403652954747,45.7577200125733,46.0287263128513,584847.215128869,0.0,1.0
2016-07-08,54.99,55.06,54.51,54.58,644357,46.5707389134074,46.6300215415933,46.1642294629903,46.2235120911762,760846.665883565,0.0,1.0
2016-07-11,55.49,55.7,55.25,55.25,1550004,46.9941862575919,47.1720341421494,46.7909315323834,46.7909315323834,1830220.47639148,0.0,1.0
2016-07-12,56.25,56.385,56.01,56.05,947001,47.6378262207523,47.7521570036821,47.4345714955437,47.4684472830785,1118203.96680474,0.0,1.0
2016-07-13,56.19,56.26,55.925,56.23,687988,47.5870125394501,47.646295167636,47.3625854470324,47.6208883269849,812365.468161131,0.0,1.0
2016-07-14,56.8,56.95,56.58,56.68,557057,48.1036182993552,48.2306525026105,47.917301467914,48.0019909367509,657764.191522868,0.0,1.0
2016-07-15,56.72,56.91,56.58,56.91,554756,48.0358667242857,48.1967767150758,47.917301467914,48.1967767150758,655047.206717553,0.0,1.0
2016-07-18,57.1,57.13,56.63,56.63,221229,48.3576867058659,48.3830935465169,47.9596462023325,47.9596462023325,261223.742501059,0.0,1.0
2016-07-19,56.58,56.8,56.49,56.77,639217,47.917301467914,48.1036182993552,47.8410809459608,48.0782114587041,754777.434288903,0.0,1.0
2016-07-20,57.0,57.0599,56.7599,56.91,784167,48.272997237029,48.3237262288623,48.0696578223516,48.1967767150758,925932.12682708,0.0,1.0
2016-07-21,56.92,57.135,56.815,56.96,1433369,48.2052456619595,48.3873280199588,48.1163217196807,48.2391214494942,1692499.69292001,0.0,1.0
2016-07-22,57.24,57.29,57.0,57.12,522454,48.4762519622375,48.518596696656,48.272997237029,48.3746245996333,616905.510419739,0.0,1.0
2016-07-25,56.82,57.11,56.77,56.99,429433,48.1205561931226,48.3661556527496,48.0782114587041,48.2645282901453,507067.768752999,0.0,1.0
2016-07-26,57.38,57.47,57.15,57.2,427545,48.5948172186092,48.6710377405624,48.4000314402843,48.4423761747028,504838.4478871,0.0,1.0
2016-07-27,57.51,57.68,57.12,57.52,1103989,48.7049135280971,48.8488856251199,48.3746245996333,48.7133824749808,1303572.94143174,0.0,1.0
2016-07-28,57.56,57.62,57.35,57.59,504672,48.7472582625156,48.7980719438177,48.5694103779581,48.7726651031667,595908.802984665,0.0,1.0
2016-07-29,57.64,57.705,57.245,57.41,1096817,48.8150098375851,48.8700579923291,48.4804864356794,48.6202240592602,1295104.35602378,0.0,1.0
2016-08-01,57.67,57.99,57.62,57.99,938828,48.8404166782362,49.1114229785142,48.7980719438177,49.1114229785142,1108553.41625548,0.0,1.0
2016-08-02,57.36,57.65,57.019,57.52,571254,48.5778793248418,48.8234787844688,48.289088236108,48.7133824749808,674527.787038318,0.0,1.0
2016-08-03,57.34,57.36,56.811,56.88,1086274,48.5609414310744,48.5778793248418,48.1129341409273,48.1713698744247,1282655.34654858,0.0,1.0
2016-08-04,57.43,57.6286,57.256,57.43,503279,48.6371619530276,48.8053552381377,48.4898022772514,48.6371619530276,594263.970375451,0.0,1.0
2016-08-05,58.24,58.28,57.89,58.0,475972,49.3231466506065,49.3570224381412,49.0267335096773,49.1198919253979,562020.291940541,0.0,1.0
2016-08-08,58.54,58.69,58.52,58.58,1041337,49.5772150571171,49.7042492603725,49.5602771633498,49.6110908446519,1229594.43990085,0.0,1.0
2016-08-09,58.91,59.1,58.755,58.82,445779,49.8905660918136,50.0514760826037,49.7592974151165,49.8143455698604,526368.86985151,0.0,1.0
2016-08-10,58.92,59.08,58.75,59.04,508012,49.8990350386973,50.0345381888364,49.7550629416746,50.0006624013016,599852.622736839,0.0,1.0
2016-08-11,59.54,59.59,59.03,59.03,733157,50.4241097454861,50.4664544799045,49.9921934544179,49.9921934544179,865700.316779667,0.0,1.0
2016-08-12,59.43,59.46,59.22,59.33,1214073,50.3309513297655,50.3563581704165,50.153103445208,50.2462618609286,1433558.40658091,0.0,1.0
2016-08-15,60.02,60.07,59.68,59.68,3588813,50.8306191959032,50.8729639303216,50.5426750018577,50.5426750018577,4237614.25037609,0.0,1.0
2016-08-16,59.7,59.84,59.53,59.84,3277343,50.5596128956251,50.6781781519967,50.4156407986024,50.6781781519967,3869835.34672059,0.0,1.0
2016-08-17,59.38,59.455,58.86,59.24,1700675,50.288606595347,50.3521236969747,49.8482213573952,50.1700413389754,2008130.43623571,0.0,1.0
2016-08-18,59.85,59.87,59.53,59.65,669405,50.6866470988804,50.7035849926478,50.4156407986024,50.5172681612066,790422.95245615,0.0,1.0
2016-08-19,59.47,59.54,59.03,59.26,506679,50.3648271173002,50.4241097454861,49.9921934544179,50.1869792327428,598278.637189041,0.0,1.0
2016-08-22,58.86,59.05,58.72,59.05,708838,49.8482213573952,50.0091313481853,49.7296561010235,50.0091313481853,836984.82200329,0.0,1.0
2016-08-23,58.99,59.48,58.99,59.38,529240,49.9583176668832,50.3732960641839,49.9583176668832,50.288606595347,624918.31306592,0.0,1.0
2016-08-24,59.02,59.11,58.83,58.89,687057,49.9837245075342,50.0599450294874,49.8228145167441,49.8736281980463,811266.157924821,0.0,1.0
2016-08-25,59.13,59.155,58.9,58.98,646528,50.0768829232548,50.098055290464,49.88209714493,49.9498487199995,763410.148722477,0.0,1.0
2016-08-26,58.75,59.74,58.38,59.18,1832883,49.7550629416746,50.5934886831599,49.4417119069781,50.1192276576732,2164239.57449778,0.0,1.0
2016-08-29,59.04,59.13,58.76,58.82,519746,50.0006624013016,50.0768829232548,49.7635318885583,49.8143455698604,613707.94638115,0.0,1.0
2016-08-30,59.12,59.44,59.03,59.23,425701,50.0684139763711,50.3394202766492,49.9921934544179,50.1615723920917,502661.081532907,0.0,1.0
2016-08-31,58.68,58.94,58.53,58.94,641404,49.6957803134888,49.9159729324647,49.5687461102334,49.9159729324647,757359.809677526,0.0,1.0
2016-09-01,59.04,59.06,58.69,58.95,645357,50.0006624013016,50.017600295069,49.7042492603725,49.9244418793484,762027.450240502,0.0,1.0
2016-09-02,59.82,59.8757,59.54,59.66,1455171,50.6612402582294,50.7084122923715,50.4241097454861,50.5257371080903,1718243.15346997,0.0,1.0
2016-09-06,61.02,61.13,60.63,60.66,2174471,51.6775138842721,51.7706722999927,51.3472249558082,51.3726317964593,2567581.34141555,0.0,1.0
2016-09-07,61.12,61.22,60.92,61.08,1400854,51.762203353109,51.8468928219459,51.5928244154352,51.7283275655742,1654106.48955417,0.0,1.0
2016-09-08,61.0,61.23,60.89,61.11,996080,51.6605759905047,51.8553617688296,51.5674175747841,51.7537344062253,1176155.6822589,0.0,1.0
2016-09-09,59.34,60.26,59.34,60.26,984714,50.2547308078123,51.0338739211117,50.2547308078123,51.0338739211117,1162734.88725794,0.0,1.0
2016-09-12,59.58,59.77,58.43,58.64,1103065,50.4579855330208,50.6188955238109,49.4840566413965,49.661904525954,1302481.89668593,0.0,1.0
2016-09-13,58.32,58.9,58.04,58.76,1685997,49.390898225676,49.88209714493,49.1537677129327,49.7635318885583,1990798.88344457,0.0,1.0
2016-09-14,58.61,59.09,58.55,58.56,1051415,49.636497685303,50.04300713572,49.5856840040008,49.5941529508845,1241494.38465007,0.0,1.0
2016-09-15,59.64,59.71,58.76,58.95,2045952,50.508799214323,50.5680818425088,49.7635318885583,49.9244418793484,2415828.11664622,0.0,1.0
2016-09-16,59.22,59.35,58.81,59.28,1003679,50.153103445208,50.263199754696,49.8058766229767,50.2039171265101,1185128.46258728,0.0,1.0
2016-09-19,59.69,60.09,59.61,59.9,803578,50.5511439487414,50.889901824089,50.4833923736719,50.7289918332989,948852.331979605,0.0,1.0
2016-09-20,59.72,60.1058,59.71,60.05,1337591,50.5765507893925,50.9032827601652,50.5680818425088,50.8560260365542,1579406.52878119,0.0,1.0
2016-09-21,61.21,61.245,60.14,60.26,2175098,51.8384238750622,51.8680651891551,50.9322465585074,51.0338739211117,2568321.69320735,0.0,1.0
2016-09-22,61.43,61.63,61.29,61.38,2209590,52.0247407065033,52.1941196441771,51.9061754501317,51.9823959720849,2609049.30724686,0.0,1.0
2016-09-23,60.61,61.0,60.61,60.92,920399,51.3302870620408,51.6605759905047,51.3302870620408,51.5928244154352,1086792.74134147,0.0,1.0
2016-09-26,59.87,60.21,59.855,60.1,663591,50.7035849926478,50.9915291866932,50.6908815723223,50.8983707709727,783557.872204912,0.0,1.0
2016-09-27,60.7,60.7,60.15,60.28,1063164,51.406507583994,51.406507583994,50.9407155053911,51.0508118148791,1255367.42005974,0.0,1.0
2016-09-28,61.1,61.13,60.33,60.7,1027764,51.7452654593416,51.7706722999927,51.0931565492975,51.406507583994,1213567.65382413,0.0,1.0
2016-09-29,60.21,60.94,60.08,60.78,891733,50.9915291866932,51.6097623092026,50.8814328772053,51.4742591590635,1052944.37696548,0.0,1.0
2016-09-30,60.52,60.67,60.19,60.32,936745,51.2540665400876,51.381100743343,50.9745912929259,51.0846876024138,1106093.84243998,0.0,1.0
2016-10-03,60.84,60.855,60.37,60.42,1464530,51.5250728403657,51.5377762606912,51.1270323368323,51.1693770712507,1729294.11426656,0.0,1.0
2016-10-04,60.19,60.945,60.09,60.83,1349876,50.9745912929259,51.6139967826444,50.889901824089,51.516603893482,1593912.46460617,0.0,1.0
2016-10-05,61.04,61.09,60.7,60.82,719208,51.6944517780395,51.7367965124579,51.406507583994,51.5081349465983,849229.555784737,0.0,1.0
2016-10-06,61.1,61.1,60.62,60.77,578375,51.7452654593416,51.7452654593416,51.3387560089245,51.4657902121798,682936.152444074,0.0,1.0
2016-10-07,60.75,61.04,60.37,60.94,909007,51.4488523184125,51.6944517780395,51.1270323368323,51.6097623092026,1073341.24594723,0.0,1.0
2016-10-10,61.22,61.37,60.95,60.95,525380,51.8468928219459,51.9739270252012,51.6182312560863,51.6182312560863,620360.485448139,0.0,1.0
2016-10-11,59.62,60.045,59.38,59.98,1634890,50.4918613205556,50.8517915631124,50.288606595347,50.7967434083684,1930452.53731453,0.0,1.0
2016-10-12,59.63,59.77,59.4,59.51,698257,50.5003302674393,50.6188955238109,50.3055444891144,50.398702904835,824490.942722527,0.0,1.0
2016-10-13,59.06,59.22,58.41,58.75,654326,50.017600295069,50.153103445208,49.4671187476292,49.7550629416746,772617.90513788,0.0,1.0
2016-10-14,59.13,59.635,59.0999,59.6,1249119,50.0768829232548,50.5045647408811,50.0513913931349,50.4749234267882,1474940.17515416,0.0,1.0
2016-10-17,59.0,59.16,58.91,59.0,401685,49.9667866137668,50.1022897639059,49.8905660918136,49.9667866137668,474303.364416682,0.0,1.0
2016-10-18,59.92,60.05,59.79,60.01,386129,50.7459297270663,50.8560260365542,50.6358334175783,50.8221502490195,455935.082960152,0.0,1.0
2016-10-19,60.2,60.27,59.94,60.02,2149208,50.9830602398096,51.0423428679954,50.7628676208336,50.8306191959032,2537751.18620622,0.0,1.0
2016-10-20,59.93,60.18,59.79,59.94,478008,50.7543986739499,50.9661223460422,50.6358334175783,50.7628676208336,564424.368891268,0.0,1.0
2016-10-21,59.86,59.93,59.56,59.6,192139,50.6951160457641,50.7543986739499,50.4410476392534,50.4749234267882,226874.72555773,0.0,1.0
2016-10-24,60.23,60.385,60.06,60.24,678738,51.0084670804606,51.1397357571578,50.8644949834379,51.0169360273443,801443.212859453,0.0,1.0
2016-10-25,60.18,60.31,60.07,60.24,315024,50.9661223460422,51.0762186555301,50.8729639303216,51.0169360273443,371975.411260068,0.0,1.0
2016-10-26,59.63,59.86,59.5,59.68,306363,50.5003302674393,50.6951160457641,50.3902339579513,50.5426750018577,361748.637944627,0.0,1.0
2016-10-27,59.12,59.555,59.08,59.51,1381326,50.0684139763711,50.4368131658116,50.0345381888364,50.398702904835,1631048.13263188,0.0,1.0
2016-10-28,58.86,59.33,58.69,59.17,804458,49.8482213573952,50.2462618609286,49.7042492603725,50.1107587107896,949891.422213711,0.0,1.0
2016-10-31,58.92,59.1,58.82,58.84,1516841,49.8990350386973,50.0514760826037,49.8143455698604,49.8312834636278,1791062.12476235,0.0,1.0
2016-11-01,58.78,59.29,58.41,59.24,681985,49.7804697823257,50.2123860733938,49.4671187476292,50.1700413389754,805277.21966643,0.0,1.0
2016-11-02,58.28,58.73,58.05,58.73,2284507,49.3570224381412,49.7381250479072,49.1622366598164,49.7381250479072,2697510.12891559,0.0,1.0
2016-11-03,58.12,58.36,57.95,58.31,657275,49.2215192880022,49.4247740132107,49.0775471909795,49.3824292787923,776100.03820649,0.0,1.0
2016-11-04,57.64,57.93,57.59,57.85,607312,48.8150098375851,49.0606092972121,48.7726651031667,48.9928577221426,717104.509380792,0.0,1.0
2016-11-07,59.11,59.135,58.62,58.74,458237,50.0599450294874,50.0811173966966,49.6449666321866,49.7465939947909,541079.081370245,0.0,1.0
2016-11-08,59.39,59.64,58.77,58.8,602515,50.2970755422307,50.508799214323,49.772000835442,49.7974076760931,711440.28682056,0.0,1.0
2016-11-09,57.72,58.4,57.64,57.81,1971391,48.8827614126546,49.4586498007455,48.8150098375851,48.9589819346078,2327787.65420856,0.0,1.0
2016-11-10,56.72,57.81,56.54,57.75,3279504,48.0358667242857,48.9589819346078,47.8834256803793,48.9081682533057,3872387.02171593,0.0,1.0
2016-11-11,55.73,56.05,55.28,55.81,2637472,47.1974409828004,47.4684472830785,46.8163383730344,47.26519255787,3114285.67946225,0.0,1.0
2016-11-14,55.29,55.63,54.97,55.29,2079838,46.8248073199181,47.1127515139636,46.5538010196401,46.8248073199181,2455840.17536543,0.0,1.0
2016-11-15,56.15,56.15,55.56,55.6,2057722,47.5531367519154,47.5531367519154,47.0534688857777,47.0873446733125,2429725.94852738,0.0,1.0
2016-11-16,55.6,55.71,55.4,55.65,1924129,47.0873446733125,47.1805030890331,46.9179657356387,47.1296894077309,2271981.42393095,0.0,1.0
2016-11-17,55.84,56.12,55.78,55.82,2473054,47.290599398521,47.5277299112643,47.2397857172189,47.2736615047536,2920143.4770632,0.0,1.0
2016-11-18,55.75,56.01,55.63,55.95,849620,47.2143788765678,47.4345714955437,47.1127515139636,47.3837578142416,1003218.00534175,0.0,1.0
2016-11-21,55.91,56.08,55.78,55.88,568004,47.3498820267068,47.4938541237296,47.2397857172189,47.3244751860558,670690.23787827,0.0,1.0
2016-11-22,56.53,56.59,56.285,56.52,1004277,47.8749567334956,47.9257704147977,47.6674675348452,47.8664877866119,1185834.57163272,0.0,1.0
2016-11-23,56.23,56.26,56.0,56.12,604362,47.6208883269849,47.646295167636,47.4261025486601,47.5277299112643,713621.195527825,0.0,1.0
2016-11-25,56.56,56.72,56.53,56.63,290746,47.9003635741467,48.0358667242857,47.8749567334956,47.9596462023325,343308.328642325,0.0,1.0
2016-11-28,56.7,56.91,56.65,56.75,754039,48.0189288305183,48.1967767150758,47.9765840960999,48.0612735649367,890357.455721249,0.0,1.0
2016-11-29,56.91,57.04,56.59,56.65,335216,48.1967767150758,48.3068730245637,47.9257704147977,47.9765840960999,395817.808995362,0.0,1.0
2016-11-30,57.08,57.26,57.02,57.2,823625,48.3407488120985,48.4931898560049,48.2899351307964,48.4423761747028,972523.515983144,0.0,1.0
2016-12-01,56.86,57.13,56.72,57.08,1278611,48.1544319806573,48.3830935465169,48.0358667242857,48.3407488120985,1509763.86740898,0.0,1.0
2016-12-02,56.62,56.85,56.5,56.62,669123,47.9511772554488,48.1459630337736,47.8495498928445,47.9511772554488,790089.971267493,0.0,1.0
2016-12-05,56.75,56.82,56.63,56.65,864555,48.0612735649367,48.1205561931226,47.9596462023325,47.9765840960999,1020853.01971262,0.0,1.0
2016-12-06,56.94,57.02,56.805,56.91,1305952,48.2221835557268,48.2899351307964,48.107852772797,48.1967767150758,1542047.69251203,0.0,1.0
2016-12-07,57.68,57.82,57.12,57.27,1068160,48.8488856251199,48.9674508814915,48.3746245996333,48.5016588028886,1261266.618707,0.0,1.0
2016-12-08,57.86,57.94,57.535,57.59,1754611,49.0013266690263,49.0690782440958,48.7260858953064,48.7726651031667,2071817.22131152,0.0,1.0
2016-12-09,57.49,57.58,57.39,57.48,2689353,48.6879756343298,48.764196156283,48.6032861654929,48.6795066874461,3175545.95268455,0.0,1.0
2016-12-12,56.92,57.09,56.75,57.0,2778390,48.2052456619595,48.3492177589822,48.0612735649367,48.272997237029,3280679.44947325,0.0,1.0
2016-12-13,57.57,57.645,57.19,57.19,2407343,48.7557272093993,48.8192443110269,48.4339072278191,48.4339072278191,2842552.95618444,0.0,1.0
2016-12-14,56.26,57.41,56.2,57.09,3193110,47.646295167636,48.6202240592602,47.5954814863338,48.3492177589822,3770374.33798262,0.0,1.0
2016-12-15,56.13,56.31,56.07,56.29,1756114,47.536198858148,47.6886399020544,47.4853851768459,47.671702008287,2073591.9402,0.0,1.0
2016-12-16,55.87,56.075,55.68,55.99,1437168,47.3160062391721,47.4896196502877,47.155096248382,47.4176336017764,1696985.49269202,0.0,1.0
2016-12-19,55.55,55.774,55.51,55.67,1448342,47.044999938894,47.2347043490887,47.0111241513593,47.1466273014983,1710179.57709644,0.0,1.0
2016-12-20,55.56,55.6,55.42,55.56,1137710,47.0534688857777,47.0873446733125,46.9349036294061,47.0534688857777,1343390.17073205,0.0,1.0
2016-12-21,54.63,54.9,54.63,54.87,2053086,46.8062560917694,47.0375884941999,46.8062560917694,47.0118848939298,2396262.75513462,0.638095,1.0
2016-12-22,54.13,54.18,53.9,54.18,1211455,46.3778627539352,46.4207020877186,46.1808018185314,46.4207020877186,1413951.72731274,0.0,1.0
2016-12-23,54.24,54.25,54.01,54.01,593312,46.4721092882587,46.4806771550154,46.2750483528549,46.2750483528549,692485.092087926,0.0,1.0
2016-12-27,54.32,54.4724,54.27,54.27,1934669,46.5406522223122,46.671226511684,46.4978128885287,46.4978128885287,2258052.15573704,0.0,1.0
2016-12-28,54.4,54.67,54.32,54.61,1897164,46.6091951563656,46.8405275587961,46.5406522223122,46.789120358256,2214278.13232481,0.0,1.0
2016-12-29,55.11,55.2,54.79,54.79,1102661,47.2175136960903,47.2946244969004,46.9433419598763,46.9433419598763,1286972.62844299,0.0,1.0
2016-12-30,54.93,55.33,54.835,55.28,891647,47.0632920944699,47.4060067647373,46.9818973602814,47.3631674309539,1040687.28578711,0.0,1.0
2017-01-03,55.47,55.75,55.32,55.46,1530464,47.5259568993309,47.7658571685181,47.3974388979806,47.5173890325742,1786283.61465343,0.0,1.0
2017-01-04,56.02,56.16,55.76,55.76,1122554,47.9971895709486,48.1171397055422,47.7744250352748,47.7744250352748,1310190.77662961,0.0,1.0
2017-01-05,56.81,56.95,56.58,56.58,2471483,48.6740510447267,48.7940011793203,48.4769901093229,48.4769901093229,2884595.5127298,0.0,1.0
2017-01-06,56.53,56.63,56.4,56.58,993831,48.4341507755395,48.5198294431064,48.3227685077026,48.4769901093229,1159951.51211308,0.0,1.0
2017-01-09,56.58,56.74,56.5,56.51,878002,48.4769901093229,48.6140759774299,48.4084471752695,48.4170150420262,1024761.50123946,0.0,1.0
2017-01-10,57.13,57.47,56.99,57.01,1329268,48.9482227809406,49.2395302506679,48.828272646347,48.8454083798604,1551457.36710118,0.0,1.0
2017-01-11,57.67,57.775,57.22,57.45,2003628,49.4108875858016,49.5008501867468,49.0253335817508,49.2223945171545,2338537.76780168,0.0,1.0
2017-01-12,57.74,57.765,57.49,57.72,1652476,49.4708626530984,49.4922823199901,49.2566659841813,49.453726919585,1928690.12430743,0.0,1.0
2017-01-13,57.77,57.82,57.61,57.7,670238,49.4965662533684,49.5394055871519,49.3594803852615,49.4365911860717,782269.401513585,0.0,1.0
2017-01-17,57.72,57.85,57.61,57.61,1299501,49.453726919585,49.5651091874219,49.3594803852615,49.3594803852615,1516714.76331737,0.0,1.0
2017-01-18,57.57,57.93,57.52,57.85,473153,49.3252089182347,49.6336521214754,49.2823695844513,49.5651091874219,552241.314479867,0.0,1.0
2017-01-19,57.43,57.61,57.26,57.6,524191,49.2052587836412,49.3594803852615,49.0596050487775,49.3509125185048,611810.401452629,0.0,1.0
2017-01-20,57.46,57.55,57.25,57.45,401069,49.2309623839112,49.3080731847214,49.0510371820208,49.2223945171545,468108.353444078,0.0,1.0
2017-01-23,58.07,58.13,57.74,57.74,619076,49.753602256069,49.8050094566091,49.4708626530984,49.4708626530984,722555.587733646,0.0,1.0
2017-01-24,58.47,58.6556,58.34,58.34,492600,50.0963169263364,50.2553365333405,49.9849346584995,49.9849346584995,574938.913021332,0.0,1.0
2017-01-25,59.02,59.045,58.73,58.79,538822,50.567549597954,50.5889692648458,50.3190814620102,50.3704886625503,628886.997547667,0.0,1.0
2017-01-26,58.91,59.17,58.91,59.05,938185,50.4733030636305,50.6960675993043,50.4733030636305,50.5932531982241,1095004.19024141,0.0,1.0
2017-01-27,58.97,59.08,58.745,58.95,1541964,50.5247102641706,50.6189567984942,50.3319332621452,50.5075745306573,1799705.85886729,0.0,1.0
2017-01-30,58.8,58.83,58.6,58.71,1626454,50.379056529307,50.404760129577,50.2076991941733,50.3019457284968,1898318.50353065,0.0,1.0
2017-01-31,58.99,59.065,58.83,58.84,701969,50.541845997684,50.6061049983591,50.404760129577,50.4133279963337,819304.291178789,0.0,1.0
2017-02-01,59.09,59.36,58.9931,59.26,1080591,50.6275246652508,50.8588570676813,50.5445020363786,50.7731784001145,1261213.59106909,0.0,1.0
2017-02-02,59.24,59.29,59.09,59.12,582896,50.7560426666011,50.7988820003845,50.6275246652508,50.6532282655209,680328.040285186,0.0,1.0
2017-02-03,59.55,59.6,59.29,59.39,638289,51.0216465360583,51.0644858698418,50.7988820003845,50.8845606679514,744980.072784152,0.0,1.0
2017-02-06,59.54,59.63,59.46,59.51,467143,51.0130786693017,51.0901894701118,50.9445357352482,50.9873750690316,545226.732938538,0.0,1.0
2017-02-07,59.37,59.54,59.27,59.54,383157,50.867424934438,51.0130786693017,50.7817462668712,51.0130786693017,447202.332717244,0.0,1.0
2017-02-08,59.74,59.825,59.44,59.54,770103,51.1844360044354,51.2572628718672,50.9274000017348,51.0130786693017,898827.003115036,0.0,1.0
2017-02-09,59.96,60.08,59.88,59.97,420634,51.3729290730824,51.4757434741626,51.3043861390289,51.3814969398391,490943.675882694,0.0,1.0
2017-02-10,60.22,60.28,59.94,60.04,374089,51.5956936087562,51.6471008092963,51.3557933395691,51.4414720071359,436618.601366702,0.0,1.0
2017-02-13,60.42,60.5399,60.25,60.27,691112,51.7670509438899,51.8697796663026,51.6213972090263,51.6385329425397,806632.525489239,0.0,1.0
2017-02-14,60.43,60.43,59.97,60.4,778218,51.7756188106466,51.7756188106466,51.3814969398391,51.7499152103766,908298.438923336,0.0,1.0
2017-02-15,60.81,60.88,60.38,60.49,601683,52.1011977474006,52.1611728146974,51.7327794768632,51.8270260111867,702255.318723943,0.0,1.0
2017-02-16,60.7,60.82,60.6,60.82,1014695,52.0069512130771,52.1097656141573,51.9212725455103,52.1097656141573,1184302.96457203,0.0,1.0
2017-02-17,60.59,60.59,60.34,60.41,721524,51.9127046787536,51.9127046787536,51.6985080098365,51.7584830771332,842127.942100697,0.0,1.0
2017-02-21,61.06,61.125,60.81,60.92,323189,52.3153944163178,52.3710855502362,52.1011977474006,52.1954442817242,377210.581324505,0.0,1.0
2017-02-22,61.32,61.32,61.12,61.2,399010,52.5381589519916,52.5381589519916,52.3668016168579,52.4353445509114,465705.188153962,0.0,1.0
2017-02-23,61.39,61.565,61.32,61.45,512699,52.5981340192884,52.7480716875303,52.5381589519916,52.6495412198285,598397.494452139,0.0,1.0
2017-02-24,61.02,61.02,60.73,60.8,343763,52.281122949291,52.281122949291,52.0326548133472,52.092629880644,401223.559798929,0.0,1.0
2017-02-27,60.83,60.93,60.7,60.79,538032,52.118333480914,52.2040121484809,52.0069512130771,52.0840620138873,627964.947727758,0.0,1.0
2017-02-28,60.62,60.87,60.56,60.86,330853,51.9384082790236,52.1526049479407,51.8870010784835,52.1440370811841,386155.631729287,0.0,1.0
2017-03-01,61.2,61.28,60.9,60.96,574784,52.4353445509114,52.5038874849648,52.1783085482108,52.2297157487509,670860.105931898,0.0,1.0
2017-03-02,60.35,60.72,60.3,60.72,1559875,51.7070758765931,52.0240869465905,51.6642365428097,52.0240869465905,1820610.71244245,0.0,1.0
2017-03-03,60.35,60.5,60.17,60.44,1587264,51.7070758765931,51.8355938779434,51.5528542749728,51.7841866774033,1852577.82955317,0.0,1.0
2017-03-06,60.38,60.43,60.2,60.36,659120,51.7327794768632,51.7756188106466,51.5785578752429,51.7156437433498,769293.009237963,0.0,1.0
2017-03-07,60.56,60.7101,60.49,60.66,1058250,51.8870010784835,52.0156047585014,51.8270260111867,51.9726797460504,1235138.25559242,0.0,1.0
2017-03-08,60.42,60.75,60.4,60.71,519914,51.7670509438899,52.0497905468605,51.7499152103766,52.0155190798338,606818.493756746,0.0,1.0
2017-03-09,60.1,60.2,59.77,60.14,571185,51.492879207676,51.5785578752429,51.2101396047054,51.5271506747028,666659.527068798,0.0,1.0
2017-03-10,60.56,60.57,60.3,60.37,414958,51.8870010784835,51.8955689452402,51.6642365428097,51.7242116101065,484318.922999403,0.0,1.0
2017-03-13,61.31,61.39,61.19,61.2,636447,52.5295910852349,52.5981340192884,52.4267766841547,52.4353445509114,742830.179406593,0.0,1.0
2017-03-14,61.12,61.32,61.11,61.3,411645,52.3668016168579,52.5381589519916,52.3582337501012,52.5210232184782,480452.149514142,0.0,1.0
2017-03-15,62.38,62.56,61.32,61.44,897603,53.4463528282002,53.6005744298205,52.5381589519916,52.6409733530718,1047638.84113822,0.0,1.0
2017-03-16,62.92,63.035,62.72,62.85,2113557,53.9090176330611,54.007548100763,53.7376602979274,53.8490425657643,2466841.58381776,0.0,1.0
2017-03-17,62.94,63.04,62.855,62.92,3716516,53.9261533665745,54.0118320341414,53.8533264991427,53.9090176330611,4337737.85884367,0.0,1.0
2017-03-20,63.59,63.67,63.27,63.33,2991615,54.483064705759,54.5516076398125,54.2088929695451,54.2603001700852,3491668.44555078,0.0,1.0
2017-03-21,62.9,63.85,62.83,63.72,1667913,53.8918818995478,54.7058292414328,53.831906832251,54.5944469735959,1946707.4446491,0.0,1.0
2017-03-22,63.2,63.29,62.81,62.86,490122,54.1489179022483,54.2260287030585,53.8147710987376,53.857610432521,572046.711181164,0.0,1.0
2017-03-23,63.24,63.46,63.0444,63.05,1451763,54.1831893692751,54.3716824379221,54.0156018955143,54.020399900898,1694427.61101216,0.0,1.0
2017-03-24,63.31,63.44,63.17,63.26,512608,54.2431644365719,54.3545467044088,54.1232143019783,54.2003251027884,598291.283650099,0.0,1.0
2017-03-27,63.33,63.36,62.895,63.1,948668,54.2603001700852,54.2860037703553,53.8875979661694,54.0632392346815,1107239.44120609,0.0,1.0
2017-03-28,63.5,63.62,63.17,63.17,1002985,54.4059539049489,54.5087683060291,54.1232143019783,54.1232143019783,1170635.61850731,0.0,1.0
2017-03-29,63.51,63.555,63.31,63.31,662806,54.4145217717056,54.4530771721106,54.2431644365719,54.2431644365719,773595.13029642,0.0,1.0
2017-03-30,63.25,63.37,63.19,63.21,255667,54.1917572360317,54.294571637112,54.1403500354916,54.157485769005,298402.16621077,0.0,1.0
2017-03-31,62.94,63.09,62.91,63.03,295673,53.9261533665745,54.0546713679248,53.9004497663045,54.0032641673847,345095.235951596,0.0,1.0
2017-04-03,63.4,63.43,62.99,63.27,1293652,54.320275237382,54.3459788376521,53.9689927003579,54.2088929695451,1509888.09319503,0.0,1.0
2017-04-04,63.31,63.38,63.09,63.15,1048642,54.2431644365719,54.3031395038686,54.0546713679248,54.1060785684649,1223924.26233966,0.0,1.0
2017-04-05,63.28,63.68,63.22,63.49,1305652,54.2174608363018,54.5601755065692,54.1660536357617,54.3973860381922,1523893.91324427,0.0,1.0
2017-04-06,63.22,63.3,63.06,63.3,412086,54.1660536357617,54.2345965698152,54.0289677676547,54.2345965698152,480966.863400951,0.0,1.0
2017-04-07,63.14,63.265,63.01,63.13,1075426,54.0975107017082,54.2046090361668,53.9861284338713,54.0889428349515,1255185.25268956,0.0,1.0
2017-04-10,62.86,62.93,62.7399,62.9,637818,53.857610432521,53.9175854998178,53.7547103527733,53.8918818995478,744430.344347219,0.0,1.0
2017-04-11,62.59,62.81,62.29,62.78,2663110,53.6262780300905,53.8147710987376,53.36924202739,53.7890674984676,3108253.28594446,0.0,1.0
2017-04-12,62.86,62.87,62.57,62.86,745449,53.857610432521,53.8661782992777,53.6091422965772,53.857610432521,870052.045823872,0.0,1.0
2017-04-13,62.79,63.165,62.76,62.99,909506,53.7976353652242,54.1189303685999,53.7719317649542,53.9689927003579,1061531.4474754,0.0,1.0
2017-04-17,63.11,63.11,62.78,62.85,326069,54.0718071014382,54.0718071014382,53.7890674984676,53.8490425657643,380571.978136323,0.0,1.0
2017-04-18,62.36,62.49,62.16,62.38,1535276,53.4292170946868,53.5405993625237,53.2578597595531,53.4463528282002,1791899.94849318,0.0,1.0
2017-04-19,62.07,62.45,61.965,62.45,1828593,53.1807489587429,53.506327895497,53.0907863577977,53.506327895497,2134245.37510844,0.0,1.0
2017-04-20,62.81,62.84,62.57,62.69,449505,53.8147710987376,53.8404746990077,53.6091422965772,53.7119566976574,524640.511769496,0.0,1.0
2017-04-21,62.89,62.95,62.74,62.91,580394,53.8833140327911,53.9347212333312,53.7547960314408,53.9004497663045,677407.826804919,0.0,1.0
2017-04-24,63.41,63.52,63.335,63.43,1335563,54.3288431041387,54.4230896384622,54.2645841034636,54.3459788376521,1558804.58686868,0.0,1.0
2017-04-25,64.16,64.28,64.08,64.08,1706778,54.9714331108901,55.0742475119703,54.9028901768366,54.9028901768366,1992068.79433358,0.0,1.0
2017-04-26,64.17,64.36,64.14,64.25,1639072,54.9800009776468,55.1427904460238,54.9542973773767,55.0485439117002,1913045.62331242,0.0,1.0
2017-04-27,64.24,64.38,64.08,64.38,694325,55.0399760449435,55.1599261795371,54.9028901768366,55.1599261795371,810382.583807423,0.0,1.0
2017-04-28,64.21,64.3,64.1,64.3,1659348,55.0142724446735,55.0913832454837,54.92002591035,55.0913832454837,1936710.79058896,0.0,1.0
2017-05-01,64.42,64.64,64.29,64.46,744469,55.1941976465639,55.3826907152109,55.082815378727,55.2284691135906,868908.237186516,0.0,1.0
2017-05-02,64.84,64.94,64.688,64.72,590697,55.5540480503446,55.6397267179115,55.423816475643,55.4512336492644,689432.990468863,0.0,1.0
2017-05-03,64.61,64.76,64.415,64.76,351729,55.3569871149409,55.4855051162912,55.1899137131855,55.4855051162912,410521.090008283,0.0,1.0
2017-05-04,64.15,64.61,64.14,64.58,4544783,54.9628652441334,55.3569871149409,54.9542973773767,55.3312835146708,5304451.07173737,0.0,1.0
2017-05-05,64.27,64.29,63.945,63.97,1269087,55.0656796452136,55.082815378727,54.7872239756213,54.8086436425131,1481217.01240256,0.0,1.0
2017-05-08,64.53,64.82,64.52,64.67,878684,55.2884441808874,55.5369123168313,55.2798763141307,55.408394315481,1025557.49867892,0.0,1.0
2017-05-09,65.31,65.48,64.97,65.07,1903119,55.9567377879088,56.1023915227725,55.6654303181815,55.7511089857484,2221228.52052425,0.0,1.0
2017-05-10,65.54,65.54,65.2,65.32,1241306,56.1537987233126,56.1537987233126,55.8624912535853,55.9653056546655,1448792.3718369,0.0,1.0
2017-05-11,65.77,65.78,65.38,65.63,759369,56.3508596587163,56.359427525473,56.0167128552056,56.2309095241227,886298.797080991,0.0,1.0
2017-05-12,65.94,65.98,65.72,65.79,399490,56.49651339358,56.5307848606067,56.3080203249329,56.3679953922297,466265.420955931,0.0,1.0
2017-05-15,66.43,66.43,66.15,66.23,1104618,56.9163388646575,56.9163388646575,56.6764385954704,56.7449815295238,1289256.74426268,0.0,1.0
2017-05-16,66.37,66.41,66.2,66.33,848527,56.8649316641174,56.8992031311442,56.7192779292538,56.8306601970907,990359.705743508,0.0,1.0
2017-05-17,65.42,66.035,65.42,66.01,1682328,56.0509843222324,56.5779081277685,56.0509843222324,56.5564884608768,1963531.93598325,0.0,1.0
2017-05-18,65.5,65.735,64.8,64.94,946560,56.1195272562858,56.3208721250679,55.5197765833179,55.6397267179115,1104779.08548411,0.0,1.0
2017-05-19,66.42,66.48,65.9701,66.07,730136,56.9077709979008,56.959178198441,56.5223026725176,56.6078956614169,852179.45228937,0.0,1.0
2017-05-22,66.62,66.71,66.49,66.58,710312,57.0791283330345,57.1562391338447,56.9677460651976,57.0448568660078,829041.837568024,0.0,1.0
2017-05-23,66.29,66.51,66.2752,66.5,727266,56.7963887300639,56.984881798711,56.783708287264,56.9763139319543,848829.72699426,0.0,1.0
2017-05-24,66.48,66.55,66.335,66.43,1100479,56.959178198441,57.0191532657377,56.834944130469,56.9163388646575,1284425.90349737,0.0,1.0
2017-05-25,67.1,67.145,66.96,66.98,329976,57.4903859373554,57.5289413377605,57.3704358027618,57.3875715362752,385132.039714022,0.0,1.0
2017-05-26,67.22,67.29,67.13,67.16,1670493,57.5932003384356,57.6531754057324,57.5160895376255,57.5417931378955,1949718.69595969,0.0,1.0
2017-05-30,67.05,67.15,66.91,67.02,702842,57.447546603572,57.5332252711388,57.3275964689784,57.4218430033019,820323.214587371,0.0,1.0
2017-05-31,66.76,67.08,66.67,67.08,877247,57.1990784676281,57.473250203842,57.121967666818,57.473250203842,1023880.30172802,0.0,1.0
2017-06-01,67.38,67.39,66.94,67.05,1127376,57.7302862065426,57.7388540732993,57.3533000692485,57.447546603572,1315818.78198607,0.0,1.0
2017-06-02,67.78,67.8,67.55,67.69,856375,58.07300087681,58.0901366103234,57.8759399414062,57.9958900759998,999519.512055711,0.0,1.0
2017-06-05,67.69,67.825,67.68,67.77,562745,57.9958900759998,58.1115562772151,57.9873222092431,58.0644330100533,656808.766967498,0.0,1.0
2017-06-06,67.84,67.98,67.69,67.69,362004,58.1244080773501,58.2443582119437,57.9958900759998,57.9958900759998,422513.573425445,0.0,1.0
2017-06-07,67.77,67.83,67.52,67.66,406028,58.0644330100533,58.1158402105934,57.8502363411362,57.9701864757298,473896.258579426,0.0,1.0
2017-06-08,68.41,68.47,68.1,68.47,360816,58.6127764824811,58.6641836830212,58.3471726130239,58.6641836830212,421126.997240571,0.0,1.0
2017-06-09,67.85,68.48,67.49,68.43,4041354,58.1329759441068,58.6727515497779,57.8245327408661,58.6299122159945,4716873.07327327,0.0,1.0
2017-06-12,67.37,67.45,67.08,67.38,437843,57.7217183397859,57.7902612738394,57.473250203842,57.7302862065426,511029.188984976,0.0,1.0
2017-06-13,67.82,67.9,67.63,67.79,1393548,58.1072723438367,58.1758152778902,57.9444828754597,58.0815687435667,1626481.87649828,0.0,1.0
2017-06-14,67.74,68.16,67.55,68.12,1209393,58.0387294097832,58.398579813564,57.8759399414062,58.3643083465373,1411545.06056762,0.0,1.0
2017-06-15,67.1,67.1405,66.76,66.95,660321,57.4903859373554,57.52508579772,57.1990784676281,57.3618679360051,770694.758394558,0.0,1.0
2017-06-16,67.18,67.22,66.89,67.22,650729,57.5589288714089,57.5932003384356,57.310460735465,57.5932003384356,759499.439568531,0.0,1.0
2017-06-19,67.92,68.015,67.68,67.77,570947,58.1929510114036,58.2743457455921,57.9873222092431,58.0644330100533,666381.744971154,0.0,1.0
2017-06-20,67.23,67.5871,67.18,67.5,887773,57.8472924221186,58.1545550745645,57.8042704881441,58.0796108655809,1031767.88905644,0.286564,1.0
2017-06-21,67.39,67.56,67.28,67.4,2022957,57.984962610837,58.1312371863503,57.8903143560931,57.9935669976319,2351076.31516385,0.0,1.0
2017-06-22,67.67,67.89,67.6,67.67,3471330,58.2258854410942,58.415181950582,58.1656547335299,58.2258854410942,4034372.32977157,0.0,1.0
2017-06-23,67.82,67.93,67.63,67.7,240162,58.3549512430177,58.4495994977616,58.1914678939146,58.2516986014789,279115.764696125,0.0,1.0
2017-06-26,68.41,68.61,68.225,68.48,255154,58.8626100639169,59.0346977998149,58.7034289082112,58.9228407714812,296539.435153251,0.0,1.0
2017-06-27,67.73,68.19,67.73,68.09,655145,58.2775117618636,58.6733135544291,58.2775117618636,58.5872696864801,761408.123107915,0.0,1.0
2017-06-28,67.9,68.01,67.65,67.84,3285215,58.4237863373769,58.5184345921209,58.2086766675044,58.3721600166075,3818069.8733196,0.0,1.0
2017-06-29,67.16,67.75,66.78,67.75,1239815,57.7870617145543,58.2947205354534,57.460095016348,58.2947205354534,1440910.35137418,0.0,1.0
2017-06-30,67.45,67.669,67.37,67.5,361040,58.0365889316064,58.2250250024147,57.9677538372472,58.0796108655809,419599.918746051,0.0,1.0
2017-07-03,67.63,67.89,67.57,67.76,409868,58.1914678939146,58.415181950582,58.1398415731452,58.3033249222483,476347.716310122,0.0,1.0
2017-07-05,67.59,67.64,67.1273,67.29,997707,58.157050346735,58.2000722807095,57.758925369735,57.898918742888,1159532.94962432,0.0,1.0
2017-07-06,66.77,67.17,66.75,67.08,689731,57.4514906295531,57.7956661013492,57.4342818559633,57.7182266201951,801603.898616864,0.0,1.0
2017-07-07,66.99,67.08,66.725,67.0,497682,57.640787139041,57.7182266201951,57.4127708889761,57.6493915258359,578404.960008232,0.0,1.0
2017-07-10,67.44,67.52,66.99,66.99,783798,58.0279845448115,58.0968196391707,57.640787139041,57.640787139041,910928.365591949,0.0,1.0
2017-07-11,68.13,68.18,67.76,67.92,444444,58.6216872336597,58.6647091676342,58.3033249222483,58.4409951109667,516531.869840377,0.0,1.0
2017-07-12,69.33,69.38,68.81,68.83,5801624,59.6542136490478,59.6972355830223,59.2067855357129,59.2239943093027,6742635.05150437,0.0,1.0
2017-07-13,69.53,69.56,69.3,69.37,2400738,59.8263013849458,59.8521145453305,59.6284004886631,59.6886311962274,2790132.5884405,0.0,1.0
2017-07-14,70.27,70.305,69.84,69.93,744374,60.4630260077684,60.4931413615506,60.0930373755877,60.1704768567418,865109.87679114,0.0,1.0
2017-07-17,69.85,69.99,69.73,69.99,1305534,60.1016417623826,60.2221031775112,59.9983891208438,60.2221031775112,1517288.83314925,0.0,1.0
2017-07-18,70.11,70.14,69.6999,69.82,683214,60.32535581905,60.3511689794347,59.9724899165912,60.0758286019979,794029.855102384,0.0,1.0
2017-07-19,70.62,70.71,70.53,70.67,496550,60.76417954559,60.8416190267441,60.6867400644359,60.8072014795645,577089.352020141,0.0,1.0
2017-07-20,70.51,70.62,70.39,70.57,450405,60.6695312908461,60.76417954559,60.5662786493073,60.7211576116155,523459.731339505,0.0,1.0
2017-07-21,70.51,70.52,70.335,70.41,808184,60.6695312908461,60.678135677641,60.5189545219353,60.5834874228971,939269.722833642,0.0,1.0
2017-07-24,70.9,71.0,70.7,71.0,576084,61.0051023758472,61.0911462437962,60.8330146399492,61.0911462437962,669523.597360126,0.0,1.0
2017-07-25,70.81,71.0,70.77,71.0,390587,60.9276628946931,61.0911462437962,60.8932453475135,61.0911462437962,453939.379191402,0.0,1.0
2017-07-26,71.23,71.25,70.75,70.85,646165,61.2890471400789,61.3062559136687,60.8760365739237,60.9620804418727,750971.586241253,0.0,1.0
2017-07-27,70.75,71.4854,70.4,71.4,4569849,60.8760365739237,61.5088031788207,60.5748830361022,61.4353217155923,5311068.77099967,0.0,1.0
2017-07-28,70.7,70.75,70.35,70.51,663620,60.8330146399492,60.8760365739237,60.5318611021276,60.6695312908461,771257.75005056,0.0,1.0
2017-07-31,70.84,71.06,70.76,71.06,608628,60.9534760550778,61.1427725645656,60.8846409607186,61.1427725645656,707346.164819885,0.0,1.0
2017-08-01,71.25,71.43,71.16,71.43,1613463,61.3062559136687,61.461134875977,61.2288164325146,61.461134875977,1875163.26085686,0.0,1.0
2017-08-02,71.22,71.47,70.87,71.47,2299795,61.280442753284,61.4955524231566,60.9792892154625,61.4955524231566,2672816.84891584,0.0,1.0
2017-08-03,70.86,70.89,70.555,70.8,682130,60.9706848286676,60.9964979890523,60.7082510314231,60.9190585078982,792770.03261202,0.0,1.0
2017-08-04,71.19,71.19,70.81,71.0,1017584,61.2546295928993,61.2546295928993,60.9276628946931,61.0911462437962,1182633.95667317,0.0,1.0
2017-08-07,71.5,71.5,71.22,71.22,655253,61.5213655835413,61.5213655835413,61.280442753284,61.280442753284,761533.640477803,0.0,1.0
2017-08-08,71.61,71.96,71.44,71.62,895356,61.6160138382852,61.9171673761067,61.4697392627718,61.6246182250801,1040580.83549964,0.0,1.0
2017-08-09,70.96,70.99,70.635,70.75,1036573,61.0567286966166,61.0825418570013,60.7770861257823,60.8760365739237,1204702.93201404,0.0,1.0
2017-08-10,69.16,70.34,69.12,70.27,1470314,59.5079390735345,60.5232567153328,59.4735215263549,60.4630260077684,1708795.79805889,0.0,1.0
2017-08-11,69.24,69.53,69.03,69.21,1593215,59.5767741678937,59.8263013849458,59.3960820452007,59.550961007509,1851631.07839848,0.0,1.0
2017-08-14,70.07,70.21,69.88,70.02,531548,60.2909382718704,60.411399686999,60.1274549227673,60.2479163378959,617763.953051257,0.0,1.0
2017-08-15,69.98,70.05,69.75,70.04,250869,60.2134987907163,60.2737294982806,60.0155978944336,60.2651251114857,291559.417283135,0.0,1.0
2017-08-16,70.7,70.72,70.47,70.47,364633,60.8330146399492,60.850223413539,60.6351137436665,60.6351137436665,423775.695690585,0.0,1.0
2017-08-17,69.81,70.555,69.75,70.42,1320082,60.067224215203,60.7082510314231,60.0155978944336,60.592091809692,1534196.48775239,0.0,1.0
2017-08-18,70.16,70.5,69.84,70.15,777114,60.3683777530245,60.6609269040512,60.0930373755877,60.3597733662296,903160.235033289,0.0,1.0
2017-08-21,70.44,70.51,70.18,70.45,378125,60.6093005832818,60.6695312908461,60.3855865266143,60.6179049700767,439456.069343703,0.0,1.0
2017-08-22,71.35,71.36,70.9,70.96,809411,61.3922997816177,61.4009041684126,61.0051023758472,61.0567286966166,940695.739619322,0.0,1.0
2017-08-23,71.47,71.55,71.11,71.13,369146,61.4955524231566,61.5643875175158,61.1857944985401,61.2030032721299,429020.69467491,0.0,1.0
2017-08-24,71.8,71.89,71.46,71.72,5299425,61.7794971873883,61.8569366685424,61.4869480363616,61.7106620930291,6158980.44372034,0.0,1.0
2017-08-25,72.08,72.31,72.0,72.22,2213861,62.0204200176455,62.2183209139282,61.9515849232863,62.1408814327741,2572944.53721208,0.0,1.0
2017-08-28,71.79,72.07,71.697,72.05,1874756,61.7708928005934,62.0118156308506,61.6908720034008,61.9946068572608,2178837.42872998,0.0,1.0
2017-08-29,71.62,71.69,71.07,71.16,1123434,61.6246182250801,61.6848489326444,61.1513769513605,61.2288164325146,1305652.60114267,0.0,1.0
2017-08-30,71.83,71.94,71.72,71.83,893575,61.805310347773,61.8999586025169,61.7106620930291,61.805310347773,1038510.96109434,0.0,1.0
2017-08-31,72.07,72.17,71.8799,71.98,802409,62.0118156308506,62.0978594987996,61.8482462378795,61.9343761496965,932558.030138212,0.0,1.0
2017-09-01,72.43,72.455,72.14,72.3,960087,62.321573555467,62.3430845224543,62.0720463384149,62.2097165271333,1115811.0657798,0.0,1.0
2017-09-05,71.41,71.88,71.15,71.71,1022182,61.4439261023871,61.8483322817475,61.2202120457197,61.7020577062342,1187977.74247639,0.0,1.0
2017-09-06,71.76,71.82,71.55,71.68,280078,61.7450796402087,61.7967059609781,61.5643875175158,61.6762445458495,325506.054848649,0.0,1.0
2017-09-07,72.22,72.22,71.94,72.01,585085,62.1408814327741,62.1408814327741,61.8999586025169,61.9601893100812,679984.540382044,0.0,1.0
2017-09-08,71.95,72.2653,71.84,72.21,545592,61.9085629893118,62.179859304955,61.8139147345679,62.1322770459792,634085.85992825,0.0,1.0
2017-09-11,72.95,72.95,72.46,72.46,674910,62.7690016688019,62.7690016688019,62.3473867158517,62.3473867158517,784378.963995394,0.0,1.0
2017-09-12,72.88,72.93,72.7401,72.93,891917,62.7087709612376,62.7517928952121,62.5883955899769,62.7517928952121,1036584.03702698,0.0,1.0
2017-09-13,72.56,72.695,72.45,72.69,788854,62.4334305838007,62.5495898055319,62.3387823290568,62.5452876121345,916804.438019326,0.0,1.0
2017-09-14,72.6,72.69,72.35,72.47,738110,62.4678481309804,62.5452876121345,62.2527384611078,62.3559911026466,857829.869337601,0.0,1.0
2017-09-15,73.12,73.18,72.72,72.79,474067,62.9152762443152,62.9669025650846,62.5711007725192,62.6313314800835,550959.657323798,0.0,1.0
2017-09-18,73.755,73.92,73.61,73.82,933999,63.4616548057914,63.6036271879073,63.3368911972653,63.5175833199583,1085491.64776449,0.0,1.0
2017-09-19,73.84,73.84,73.515,73.64,618217,63.5347920935481,63.5347920935481,63.2551495227138,63.36270435765,718490.480188974,0.0,1.0
2017-09-20,73.4,73.87,72.85,73.8,606643,63.1561990745724,63.5606052539328,62.6829578008529,63.5003745463685,705039.202049248,0.0,1.0
2017-09-21,73.47,73.72,73.27,73.71,468671,63.2164297821367,63.4315394520092,63.0443420462387,63.4229350652143,544688.437620847,0.0,1.0
2017-09-22,72.92,73.0,72.83,72.98,634657,62.7431885084172,62.8120236027764,62.6657490272631,62.7948148291866,737597.013160903,0.0,1.0
2017-09-25,71.59,72.28,71.32,72.28,984602,61.5988050646954,62.1925077535435,61.366486621233,62.1925077535435,1144302.34654664,0.0,1.0
2017-09-26,71.54,71.89,71.47,71.82,912299,61.5557831307209,61.8569366685424,61.4955524231566,61.7967059609781,1060271.95399984,0.0,1.0
2017-09-27,71.52,71.65,71.165,71.38,1050327,61.5385743571311,61.6504313854648,61.2331186259121,61.4181129420024,1220687.80150893,0.0,1.0
2017-09-28,71.44,71.52,71.04,71.18,2466489,61.4697392627718,61.5385743571311,61.1255637909758,61.2460252061044,2866548.26054739,0.0,1.0
2017-09-29,72.22,72.35,71.71,71.77,1549713,62.1408814327741,62.2527384611078,61.7020577062342,61.7536840270036,1801073.14668651,0.0,1.0
2017-10-02,72.48,72.76,72.38,72.4,1554550,62.3645954894415,62.6055183196988,62.2785516214925,62.2957603950823,1806694.69778051,0.0,1.0
2017-10-03,73.41,73.41,72.95,72.99,1687192,63.1648034613673,63.1648034613673,62.7690016688019,62.8034192159815,1960850.94756533,0.0,1.0
2017-10-04,73.35,73.48,73.2475,73.38,516235,63.1131771405979,63.2250341689316,63.0249821759502,63.1389903009826,599967.217078073,0.0,1.0
2017-10-05,73.97,74.03,73.5,73.5,2134323,63.6466491218818,63.6982754426512,63.2422429425214,63.2422429425214,2480505.64308062,0.0,1.0
2017-10-06,73.56,73.65,73.22,73.47,2092100,63.2938692632908,63.371308744445,63.0013201122642,63.2164297821367,2431434.16244353,0.0,1.0
2017-10-09,73.77,73.795,73.48,73.5,879600,63.4745613859838,63.496072352971,63.2250341689316,63.2422429425214,1022269.24587034,0.0,1.0
2017-10-10,74.48,74.49,74.15,74.15,1897730,64.0854728484217,64.0940772352166,63.80152808419,63.80152808419,2205537.76258017,0.0,1.0
2017-10-11,74.61,74.645,74.21,74.29,1174411,64.1973298767554,64.2274452305376,63.8531544049594,63.9219894993186,1364897.96192795,0.0,1.0
2017-10-12,74.56,74.8,74.54,74.7,1086802,64.1543079427809,64.3608132258585,64.1370991691911,64.2747693579095,1263078.96879306,0.0,1.0
2017-10-13,75.24,75.37,74.99,74.99,394530,64.7394062448342,64.8512632731679,64.5242965749617,64.5242965749617,458521.925390204,0.0,1.0
2017-10-16,75.39,75.44,75.265,75.3,824805,64.8684720467577,64.9114939807322,64.7609172118214,64.7910325656036,958586.613619921,0.0,1.0
2017-10-17,75.0,75.22,74.94,75.12,1644228,64.5329009617566,64.7221974712444,64.4812746409872,64.6361536032954,1910918.27830706,0.0,1.0
2017-10-18,75.29,75.47,75.07,75.33,494874,64.7824281788087,64.9373071411169,64.5931316693209,64.8168457259883,575141.508391129,0.0,1.0
2017-10-19,74.5,74.52,74.16,74.47,1218964,64.1026816220115,64.1198903956013,63.8101324709849,64.0768684616268,1416677.3636006,0.0,1.0
2017-10-20,74.87,74.94,74.7,74.75,676860,64.4210439334229,64.4812746409872,64.2747693579095,64.317791291884,786645.249840604,0.0,1.0
2017-10-23,74.46,74.94,74.39,74.82,774849,64.0682640748319,64.4812746409872,64.0080333672676,64.3780219994483,900527.856859237,0.0,1.0
2017-10-24,74.49,74.8,74.4,74.69,640203,64.0940772352166,64.3608132258585,64.0166377540625,64.2661649711146,744042.562544256,0.0,1.0
2017-10-25,74.24,74.81,73.83,74.74,2812919,63.8789675653441,64.3694176126535,63.5261877067532,64.3091869050891,3269168.4684224,0.0,1.0
2017-10-26,74.08,74.61,74.08,74.48,811051,63.7412973766257,64.1973298767554,63.7412973766257,64.0854728484217,942601.744125036,0.0,1.0
2017-10-27,75.05,75.09,74.23,74.42,1030579,64.5759228957311,64.6103404429107,63.8703631785492,64.0338465276523,1197736.71798523,0.0,1.0
2017-10-30,74.59,74.875,74.4475,74.63,548749,64.1801211031656,64.4253461268203,64.0575085913383,64.2145386503452,637754.918601753,0.0,1.0
2017-10-31,75.31,75.35,74.98,75.14,872846,64.7996369523985,64.8340544995781,64.5156921881668,64.6533623768852,1014419.76146082,0.0,1.0
2017-11-01,75.96,76.35,75.85,76.23,2869473,65.358922094067,65.6944931790682,65.2642738393231,65.5912405375294,3334895.40672498,0.0,1.0
2017-11-02,76.14,76.16,75.75,75.99,1289310,65.5138010563753,65.5310098299651,65.1782299713741,65.3847352544517,1498433.3349171,0.0,1.0
2017-11-03,75.9,76.24,75.59,76.24,691479,65.3072957732976,65.5998449243243,65.0405597826557,65.5998449243243,803635.420492468,0.0,1.0
2017-11-06,76.53,76.53,75.89,75.9,1313730,65.8493721413764,65.8493721413764,65.2986913865027,65.3072957732976,1526814.20688635,0.0,1.0
2017-11-07,76.18,76.58,76.09,76.49,1627277,65.5482186035549,65.8923940753509,65.4707791224008,65.8149545941968,1891217.8622239,0.0,1.0
2017-11-08,76.57,76.59,76.29,76.37,681128,65.883789688556,65.9009984621458,65.6428668582988,65.711701952658,791605.510346942,0.0,1.0
2017-11-09,76.11,76.2,75.58,76.04,1261567,65.4879878959906,65.5654273771447,65.0319553958608,65.4277571884263,1466190.47942804,0.0,1.0
2017-11-10,76.08,76.15,75.87,76.11,619687,65.4621747356059,65.5224054431702,65.2814826129129,65.4879878959906,720198.911056902,0.0,1.0
2017-11-13,76.11,76.22,75.8,75.83,381701,65.4879878959906,65.5826361507345,65.2212519053486,65.2470650657333,443612.088924458,0.0,1.0
2017-11-14,75.67,75.93,75.57,75.89,483372,65.1093948770149,65.3331089336824,65.0233510090659,65.2986913865027,561773.908497995,0.0,1.0
2017-11-15,75.24,75.43,74.9599,75.22,886623,64.7394062448342,64.9028895939373,64.498397370709,64.7221974712444,1030431.3615067,0.0,1.0
2017-11-16,76.72,76.84,76.04,76.04,1428720,66.0128554904795,66.1161081320183,65.4277571884263,65.4277571884263,1660455.33988161,0.0,1.0
2017-11-17,76.7,76.9162,76.66,76.67,781547,65.9956467168897,66.1816735593955,65.9612291697101,65.969833556505,908312.258188067,0.0,1.0
2017-11-20,77.11,77.175,76.75,76.75,689469,66.3484265754806,66.4043550896475,66.0386686508642,66.0386686508642,801299.402775097,0.0,1.0
2017-11-21,78.28,78.44,78.0,78.1,1340991,67.355139830484,67.4928100192025,67.1142170002268,67.2002608681758,1558496.8830024,0.0,1.0
2017-11-22,78.36,78.44,78.11,78.31,1317286,67.4239749248433,67.4928100192025,67.2088652549707,67.3809529908687,1530946.98250972,0.0,1.0
2017-11-24,78.28,78.38,78.12,78.12,340386,67.355139830484,67.4411836984331,67.2174696417656,67.2174696417656,395595.883952729,0.0,1.0
2017-11-27,76.98,77.6,76.95,77.6,1147625,66.2365695471469,66.7700415284308,66.2107563867622,66.7700415284308,1333767.32979985,0.0,1.0
2017-11-28,77.52,77.6,77.15,77.42,1009447,66.7012064340716,66.7700415284308,66.3828441226603,66.6151625661226,1173177.15261036,0.0,1.0
2017-11-29,76.33,77.13,76.06,77.13,1489260,65.6772844054784,66.3656353490704,65.4449659620161,66.3656353490704,1730814.79889138,0.0,1.0
2017-11-30,75.63,76.19,75.56,75.78,1811953,65.0749773298353,65.5568229903498,65.014746622271,65.2040431317588,2105847.9159419,0.0,1.0
2017-12-01,75.13,75.5199,74.77,75.31,1541794,64.6447579900903,64.9802430312235,64.3350000654738,64.7996369523985,1791869.70175922,0.0,1.0
2017-12-04,75.0,75.97,74.9507,75.81,1450060,64.5329009617566,65.3675264808619,64.4904813348577,65.2298562921435,1685256.6424133,0.0,1.0
2017-12-05,75.02,75.405,74.899,74.96,859792,64.5501097353464,64.8813786269501,64.4459966551281,64.498483414577,999248.430474475,0.0,1.0
2017-12-06,73.86,74.035,73.56,73.8,2058666,63.5520008671379,63.7025776360486,63.2938692632908,63.5003745463685,2392577.23888006,0.0,1.0
2017-12-07,74.41,74.4708,73.8,73.8,2755362,64.0252421408574,64.0775568125704,63.5003745463685,63.5003745463685,3202275.84565687,0.0,1.0
2017-12-08,75.32,75.38,75.03,75.29,1132464,64.8082413391934,64.8598676599628,64.5587141221413,64.7824281788087,1316147.2479028,0.0,1.0
2017-12-11,75.76,75.87,75.62,75.69,906388,65.186834358169,65.2814826129129,65.0663729430404,65.1266036506047,1053402.20239418,0.0,1.0
2017-12-12,75.15,75.28,75.03,75.21,1067398,64.6619667636801,64.7738237920138,64.5587141221413,64.7135930844495,1240527.68133641,0.0,1.0
2017-12-13,76.18,76.33,75.73,75.73,1869271,65.5482186035549,65.6772844054784,65.1610211977843,65.1610211977843,2172462.77341665,0.0,1.0
2017-12-14,75.49,76.04,75.49,75.91,1409686,64.9545159147067,65.4277571884263,64.9545159147067,65.3159001600925,1638334.06563662,0.0,1.0
2017-12-15,75.47,75.59,75.21,75.44,2177634,64.9373071411169,65.0405597826557,64.7135930844495,64.9114939807322,2530841.59499955,0.0,1.0
2017-12-18,75.88,76.05,75.77,75.79,1889866,65.2900869997078,65.4363615752212,65.1954387449639,65.2126475185537,2196398.23853569,0.0,1.0
2017-12-19,74.52,74.81,74.35,74.81,3122222,65.1814944757241,65.4351530022668,65.0327980980957,65.4351530022668,3569540.48555382,1.233794,1.0
2017-12-20,74.6,74.81,74.55,74.8,882962,65.2514692416669,65.4351530022668,65.2077350129527,65.4264061565239,1009463.32650451,0.0,1.0
2017-12-21,75.01,75.2,74.72,74.74,2325757,65.6100899171238,65.776279986238,65.3564313905811,65.3739250820668,2658966.52161832,0.0,1.0
2017-12-22,75.57,75.57,75.18,75.25,673386,66.0999132787234,66.0999132787234,65.7587862947523,65.8200142149522,769861.524710654,0.0,1.0
2017-12-26,75.26,75.34,75.01,75.34,233076,65.8287610606951,65.8987358266379,65.6100899171238,65.8987358266379,266468.629780631,0.0,1.0
2017-12-27,75.37,75.52,75.23,75.39,519677,65.9249763638664,66.0561790500092,65.8025205234665,65.9424700553521,594130.747560921,0.0,1.0
2017-12-28,76.0,76.22,75.85,76.15,569511,66.476027645666,66.6684582520088,66.3448249595233,66.6072303318088,651104.428662742,0.0,1.0
2017-12-29,76.28,76.61,76.23,76.53,637912,66.7209393264659,67.0095852359799,66.6772050977516,66.9396104700371,729305.190412664,0.0,1.0
2018-01-02,77.88,77.88,77.36,77.39,1128518,68.120434645322,68.120434645322,67.6655986666938,67.6918392039223,1290199.95685003,0.0,1.0
2018-01-03,78.56,78.58,78.18,78.21,637092,68.7152201558359,68.7327138473215,68.3828400176075,68.4090805548361,728367.709606317,0.0,1.0
2018-01-04,78.69,78.81,78.55,78.63,928089,68.8289291504929,68.9338912994071,68.706473310093,68.7764480760358,1061055.63912405,0.0,1.0
2018-01-05,79.41,79.43,78.91,78.99,686202,69.4587020439782,69.4761957354639,69.0213597568356,69.0913345227784,784513.66375229,0.0,1.0
2018-01-08,79.49,79.62,79.17,79.17,567703,69.528676809921,69.642385804578,69.2487777461497,69.2487777461497,649037.397811674,0.0,1.0
2018-01-09,79.41,79.49,79.1,79.43,679295,69.4587020439782,69.528676809921,69.1875498259498,69.4761957354639,776617.102862731,0.0,1.0
2018-01-10,78.92,79.08,78.65,78.89,813719,69.0301066025785,69.1700561344641,68.7939417675215,69.0038660653499,930299.93202417,0.0,1.0
2018-01-11,79.4,79.41,78.92,78.93,618982,69.4499551982353,69.4587020439782,69.0301066025785,69.0388534483213,707663.103017363,0.0,1.0
2018-01-12,80.15,80.15,79.38,79.48,1162092,70.1059686289491,70.1059686289491,69.4324615067496,69.5199299641781,1328584.07952356,0.0,1.0
2018-01-16,79.78,80.67,79.65,80.4,765007,69.7823353364636,70.5608046075774,69.6686263418066,70.3246397725204,874608.999050059,0.0,1.0
2018-01-17,80.74,80.84,80.17,80.4,1168118,70.6220325277773,70.7095009852058,70.1234623204348,70.3246397725204,1335473.42018094,0.0,1.0
2018-01-18,80.5,80.6,80.28,80.4,3081724,70.4121082299489,70.4995766873774,70.2196776236062,70.3246397725204,3523240.36641304,0.0,1.0
2018-01-19,81.32,81.32,80.82,81.14,494112,71.1293495808627,71.1293495808627,70.6920072937201,70.9719063574913,564903.068519141,0.0,1.0
2018-01-22,81.71,81.71,81.07,81.2,1042129,71.4704765648338,71.4704765648338,70.9106784372914,71.0243874319485,1191434.06736283,0.0,1.0
2018-01-23,82.25,82.29,81.8,81.98,1120904,71.9428062349478,71.9777936179192,71.5491981765195,71.7066413998908,1281495.10458232,0.0,1.0
2018-01-24,82.46,82.92,82.03,82.56,845606,72.1264899955477,72.5288448997188,71.7503756286051,72.2139584529762,966755.359429029,0.0,1.0
2018-01-25,82.25,82.82,81.98,82.47,881924,71.9428062349478,72.4413764422903,71.7066413998908,72.1352368412905,1008276.61299599,0.0,1.0
2018-01-26,83.5,83.52,82.87,82.98,1794217,73.0361619528041,73.0536556442898,72.4851106710045,72.5813259741759,2051273.17063582,0.0,1.0
2018-01-29,82.31,82.71,82.25,82.65,2691806,71.9952873094049,72.3451611391189,71.9428062349478,72.2926800646618,3077459.09684087,0.0,1.0
2018-01-30,81.17,81.64,80.98,81.56,1820479,70.9981468947199,71.4092486446339,70.8319568256057,71.3392738786911,2081297.708363,0.0,1.0
2018-01-31,81.78,82.39,81.32,82.28,4074316,71.5317044850338,72.0652620753477,71.1293495808627,71.9690467721763,4658040.30364904,0.0,1.0
2018-02-01,80.6,81.29,80.5,81.04,1785975,70.4995766873774,71.1031090436341,70.4121082299489,70.8844379000628,2041850.34526276,0.0,1.0
2018-02-02,78.64,80.0,78.62,79.98,1831100,68.7851949217787,69.9747659428064,68.767701230293,69.9572722513207,2093440.37134374,0.0,1.0
2018-02-05,76.37,79.47,76.29,78.65,5891798,66.7996609381515,69.5111831184353,66.7296861722087,68.7939417675215,6735911.63399177,0.0,1.0
2018-02-06,78.36,78.89,75.66,75.99,3980997,68.5402832409788,69.0038660653499,66.1786348904091,66.4672807999232,4551351.55807893,0.0,1.0
2018-02-07,75.74,77.42,75.74,76.74,1682570,66.2486096563519,67.7180797411509,66.2486096563519,67.123294230637,1923630.58577458,0.0,1.0
2018-02-08,73.32,76.27,73.32,76.15,3224200,64.131872986582,66.712192480723,64.131872986582,66.6072303318088,3686128.7997851,0.0,1.0
2018-02-09,74.44,74.91,72.24,74.09,3253478,65.1115197097813,65.5226214596953,63.1872136463541,64.8053801087815,3719601.43764879,0.0,1.0
2018-02-12,75.32,75.72,74.58,75.13,1420110,65.8812421351522,66.2311159648662,65.2339755501812,65.715052066038,1623568.131587,0.0,1.0
2018-02-13,75.96,76.09,75.33,75.39,1245442,66.4410402626946,66.5547492573517,65.889988980895,65.9424700553521,1423875.5736809,0.0,1.0
2018-02-14,77.63,77.74,75.6,75.6,954161,67.9017635017507,67.9979788049221,66.126153815952,66.126153815952,1090862.95568878,0.0,1.0
2018-02-15,79.16,79.39,78.03,78.88,1484311,69.2400309004069,69.4412083524925,68.2516373314647,68.9951192196071,1696967.16237759,0.0,1.0
2018-02-16,78.93,79.61,78.7,78.88,658847,69.0388534483213,69.6336389588352,68.8376759962358,68.9951192196071,753239.532706412,0.0,1.0
2018-02-20,77.86,78.13,77.52,77.75,686016,68.1029409538363,68.3391057888933,67.8055481985794,68.0067256506649,784301.015666948,0.0,1.0
2018-02-21,77.89,79.39,77.87,78.55,503610,68.1291814910648,69.4412083524925,68.1116877995791,68.706473310093,575761.840102901,0.0,1.0
2018-02-22,77.74,78.485,77.63,78.0,1159278,67.9979788049221,68.6496188127645,67.9017635017507,68.2253967942362,1325366.9197808,0.0,1.0
2018-02-23,79.09,79.09,78.34,78.61,957487,69.1788029802069,69.1788029802069,68.5227895494931,68.7589543845501,1094665.46930086,0.0,1.0
2018-02-26,79.86,79.88,78.95,79.38,1130132,69.8523101024064,69.8698037938921,69.056347139807,69.4324615067496,1292045.19346155,0.0,1.0
2018-02-27,77.72,79.02,77.72,79.02,670813,67.9804851134364,69.117575060007,67.9804851134364,69.117575060007,766919.892863421,0.0,1.0
2018-02-28,76.74,77.92,76.74,77.85,520195,67.123294230637,68.1554220282934,67.123294230637,68.0941941080934,594722.961045906,0.0,1.0
2018-03-01,76.61,77.92,76.01,77.49,793121,67.0095852359799,68.1554220282934,66.4847744914089,67.7793076613508,906750.871476447,0.0,1.0
2018-03-02,76.9,77.03,75.43,75.85,806773,67.2632437625226,67.3769527571797,65.9774574383236,66.3448249595233,922358.783632847,0.0,1.0
2018-03-05,76.69,76.89,75.8,75.83,869693,67.0795600019227,67.2544969167798,66.301090730809,66.3273312680376,994293.286480834,0.0,1.0
2018-03-06,77.54,78.06,77.26,77.87,636527,67.8230418900651,68.2778778686933,67.5781302092653,68.1116877995791,727721.762465358,0.0,1.0
2018-03-07,77.53,77.57,76.66,76.93,566360,67.8142950443222,67.8492824272936,67.0533194646942,67.2894842997512,647501.987173962,0.0,1.0
2018-03-08,77.83,78.03,77.5,77.88,490645,68.0767004166077,68.2516373314647,67.7880545070937,68.120434645322,560939.353939136,0.0,1.0
2018-03-09,79.54,79.54,78.42,78.42,880701,69.5724110386352,69.5724110386352,68.5927643154359,68.5927643154359,1006878.3946714,0.0,1.0
2018-03-12,79.78,79.93,79.44,79.71,500164,69.7823353364636,69.9135380226064,69.4849425812067,69.7211074162637,571822.134177692,0.0,1.0
2018-03-13,79.21,80.25,78.95,80.11,2219029,69.2837651291212,70.1934370863776,69.056347139807,70.0709812459777,2536947.67832589,0.0,1.0
2018-03-14,79.49,79.95,79.06,79.73,597203,69.528676809921,69.9310317140921,69.1525624429784,69.7386011077494,682763.841454643,0.0,1.0
2018-03-15,79.64,80.13,79.37,79.88,1274535,69.6598794960637,70.0884749374634,69.4237146610068,69.8698037938921,1457136.70672852,0.0,1.0
2018-03-16,79.51,79.65,79.36,79.44,439445,69.5461705014067,69.6686263418066,69.4149678152639,69.4849425812067,502403.967006253,0.0,1.0
2018-03-19,78.62,79.12,78.18,79.0,269232,68.767701230293,69.2050435174355,68.3828400176075,69.1000813685213,307804.673724875,0.0,1.0
2018-03-20,79.47,79.67,79.14,79.14,413484,69.5111831184353,69.6861200332923,69.2225372089212,69.2225372089212,472723.553331165,0.0,1.0
2018-03-21,79.55,79.79,78.96,79.21,408214,69.5811578843781,69.7910821822065,69.0650939855499,69.2837651291212,466698.524246472,0.0,1.0
2018-03-22,76.82,77.99,76.78,77.75,812752,67.1932689965798,68.2166499484933,67.1582816136084,68.0067256506649,929194.390634247,0.0,1.0
2018-03-23,75.23,77.0,75.2,76.83,629470,65.8025205234665,67.3507122199511,65.776279986238,67.2020158423227,719653.711184395,0.0,1.0
2018-03-26,77.74,77.8,76.3,77.3,2622778,67.9979788049221,68.0504598793792,66.7384330179516,67.6131175922366,2998541.50525487,0.0,1.0
2018-03-27,76.56,77.96,76.3,77.75,3152732,66.9658510072657,68.1904094112648,66.7384330179516,68.0067256506649,3604421.63116558,0.0,1.0
2018-03-28,76.16,76.5,75.62,76.44,567971,66.6159771775517,66.9133699328086,66.1436475074377,66.8608888583515,649343.79397765,0.0,1.0
2018-03-29,77.53,77.77,76.55,76.65,635985,67.8142950443222,68.0242193421506,66.9571041615228,67.0445726189513,727102.110517749,0.0,1.0
2018-04-02,76.08,77.33,75.45,77.12,377162,66.5460024116089,67.6393581294652,65.9949511298093,67.4556743688653,431197.726687099,0.0,1.0
2018-04-03,77.03,77.08,76.32,76.87,365524,67.3769527571797,67.4206869858939,66.7559267094373,67.2370032252941,417892.358852629,0.0,1.0
2018-04-04,76.86,76.96,74.7,74.89,647772,67.2282563795512,67.3157248369797,65.3389376990954,65.5051277682096,740577.825474348,0.0,1.0
2018-04-05,77.05,77.36,76.74,77.01,320225,67.3944464486654,67.6655986666938,67.123294230637,67.359459065694,366103.403917618,0.0,1.0
2018-04-06,75.37,76.78,75.06,76.33,3235501,65.9249763638664,67.1582816136084,65.6538241458381,66.7646735551801,3699048.88587355,0.0,1.0
2018-04-09,76.27,77.01,76.1,76.34,684984,66.712192480723,67.359459065694,66.5634961030946,66.773420400923,783121.161774082,0.0,1.0
2018-04-10,77.81,77.91,77.14,77.43,802495,68.059206725122,68.1466751825505,67.473168060351,67.7268265868937,917467.877669978,0.0,1.0
2018-04-11,77.82,78.05,77.51,77.53,389154,68.0679535708649,68.2691310229505,67.7968013528365,67.8142950443222,444907.811845286,0.0,1.0
2018-04-12,77.84,78.0,77.42,77.56,369327,68.0854472623506,68.2253967942362,67.7180797411509,67.8405355815508,422240.211909382,0.0,1.0
2018-04-13,77.09,77.84,76.87,77.68,201641,67.4294338316368,68.0854472623506,67.2370032252941,67.945497730465,230529.960088539,0.0,1.0
2018-04-16,77.01,77.06,76.56,76.76,257035,67.359459065694,67.4031932944082,66.9658510072657,67.1407879221227,293860.218365102,0.0,1.0
2018-04-17,76.98,77.2,76.56,76.6,852034,67.3332185284654,67.5256491348081,66.9658510072657,67.0008383902371,974104.294335369,0.0,1.0
2018-04-18,77.43,77.66,76.99,77.16,390329,67.7268265868937,67.9280040389793,67.3419653742083,67.4906617518367,446251.153244624,0.0,1.0
2018-04-19,77.15,77.68,76.92,77.66,1437322,67.4819149060939,67.945497730465,67.2807374540083,67.9280040389793,1643246.08236608,0.0,1.0
2018-04-20,76.26,76.75,75.89,76.75,661707,66.7034456349802,67.1320410763798,66.3798123424947,67.1320410763798,756509.282835865,0.0,1.0
2018-04-23,75.89,76.38,75.69,76.19,446787,66.3798123424947,66.8084077838944,66.2048754276377,66.6422177147802,510797.850030887,0.0,1.0
2018-04-24,75.54,76.58,75.21,76.35,561211,66.0736727414949,66.9833446987514,65.7850268319808,66.7821672466658,641615.293671669,0.0,1.0
2018-04-25,75.1,75.29,74.68,75.21,389891,65.6888115288095,65.8550015979236,65.3214440076097,65.7850268319808,445750.401301722,0.0,1.0
2018-04-26,76.02,76.05,75.38,75.38,425203,66.4935213371517,66.5197618743803,65.9337232096093,65.9337232096093,486121.525976994,0.0,1.0
2018-04-27,76.51,76.56,75.99,76.44,407374,66.9221167785514,66.9658510072657,66.4672807999232,66.8608888583515,465738.178054604,0.0,1.0
2018-04-30,76.25,77.08,76.25,77.04,782714,66.6946987892373,67.4206869858939,66.6946987892373,67.3856996029225,894852.868120773,0.0,1.0
2018-05-01,76.09,76.15,75.19,75.93,615686,66.5547492573517,66.6072303318088,65.7675331404951,66.4147997254661,703894.887483558,0.0,1.0
2018-05-02,75.69,76.38,75.67,76.35,469086,66.2048754276377,66.8084077838944,66.187381736152,66.7821672466658,536291.611617143,0.0,1.0
2018-05-03,75.53,75.76,74.58,75.52,496800,66.0649258957521,66.2661033478376,65.2339755501812,66.0561790500092,567976.176333117,0.0,1.0
2018-05-04,75.89,76.04,74.63,74.83,1224889,66.3798123424947,66.5110150286375,65.2777097788955,65.4526466937525,1400377.9602506,0.0,1.0
2018-05-07,75.47,75.72,75.04,75.17,317875,66.0124448212949,66.2311159648662,65.6363304543524,65.7500394490094,363416.721118941,0.0,1.0
2018-05-08,76.04,76.08,75.47,75.8,610211,66.5110150286375,66.5460024116089,66.0124448212949,66.301090730809,697635.488197278,0.0,1.0
2018-05-09,76.11,76.38,75.85,76.27,456739,66.5722429488374,66.8084077838944,66.3448249595233,66.712192480723,522175.665865966,0.0,1.0
2018-05-10,77.39,77.65,76.58,76.58,1084134,67.6918392039223,67.9192571932364,66.9833446987514,66.9833446987514,1239457.09330259,0.0,1.0
2018-05-11,77.49,77.75,77.28,77.74,168934,67.7793076613508,68.0067256506649,67.595623900751,67.9979788049221,193137.051877333,0.0,1.0
2018-05-14,77.7,78.14,77.61,77.85,598944,67.9629914219507,68.3478526346361,67.884269810265,68.0941941080934,684754.273264216,0.0,1.0
2018-05-15,76.25,76.62,75.99,76.62,872721,66.6946987892373,67.0183320817228,66.4672807999232,67.0183320817228,997755.105848661,0.0,1.0
2018-05-16,77.37,77.42,76.79,76.79,534396,67.6743455124366,67.7180797411509,67.1670284593513,67.1670284593513,610958.528034848,0.0,1.0
2018-05-17,76.4,76.8,76.18,76.61,791641,66.8259014753801,67.1757753050941,66.6334708690374,67.0095852359799,905058.832947917,0.0,1.0
2018-05-18,75.99,76.16,75.85,76.04,341643,66.4672807999232,66.6159771775517,66.3448249595233,66.5110150286375,390589.945271689,0.0,1.0
2018-05-21,76.71,76.92,76.45,76.74,259377,67.0970536934084,67.2807374540083,66.8696357040943,67.123294230637,296537.755009571,0.0,1.0
2018-05-22,76.63,77.14,76.52,76.82,499701,67.0270789274656,67.473168060351,66.9308636242943,67.1932689965798,571292.800502889,0.0,1.0
2018-05-23,76.61,76.61,75.76,75.77,621323,67.0095852359799,67.0095852359799,66.2661033478376,66.2748501935805,710339.496392556,0.0,1.0
2018-05-24,76.38,76.46,75.51,76.42,1756211,66.8084077838944,66.8783825498372,66.0474322042664,66.8433951668658,2007822.07853092,0.0,1.0
2018-05-25,76.89,76.93,76.43,76.44,770241,67.2544969167798,67.2894842997512,66.8521420126086,66.8608888583515,880592.870440814,0.0,1.0
2018-05-29,75.44,76.28,75.11,76.28,1739858,65.9862042840664,66.7209393264659,65.6975583745523,66.7209393264659,1989126.19605995,0.0,1.0
2018-05-30,75.78,75.88,75.044,75.21,1936862,66.2835970393233,66.3710654967518,65.6398291926495,65.7850268319808,2214354.81651553,0.0,1.0
2018-05-31,76.0,76.28,75.62,75.8,500281,66.476027645666,66.7209393264659,66.1436475074377,66.301090730809,571955.896682988,0.0,1.0
2018-06-01,76.87,76.87,76.35,76.35,502904,67.2370032252941,67.2370032252941,66.7821672466658,66.7821672466658,574954.691994022,0.0,1.0
2018-06-04,77.61,77.71,77.25,77.25,366982,67.884269810265,67.9717382676935,67.5693833635224,67.5693833635224,419559.245457086,0.0,1.0
2018-06-05,77.47,77.68,77.3,77.62,386343,67.7618139698651,67.945497730465,67.6131175922366,67.8930166560079,441694.081910357,0.0,1.0
2018-06-06,78.69,78.7,77.98,78.02,465409,68.8289291504929,68.8376759962358,68.2079031027505,68.2428904857219,532087.81048917,0.0,1.0
2018-06-07,77.92,78.68,77.54,78.68,1914290,68.1554220282934,68.8201823047501,67.8230418900651,68.8201823047501,2188548.94241691,0.0,1.0
2018-06-08,77.51,77.74,77.14,77.33,467557,67.7968013528365,67.9979788049221,67.473168060351,67.6393581294652,534543.552894089,0.0,1.0
2018-06-11,77.71,77.8,77.52,77.7,2515822,67.9717382676935,68.0504598793792,67.8055481985794,67.9629914219507,2876261.9965675,0.0,1.0
2018-06-12,77.47,77.72,77.17,77.72,345128,67.7618139698651,67.9804851134364,67.4994085975796,67.9804851134364,394574.238698664,0.0,1.0
2018-06-13,76.8,77.46,76.47,77.46,502422,67.1757753050941,67.7530671241223,66.88712939558,67.7530671241223,574403.636202974,0.0,1.0
2018-06-14,76.3,76.72,76.17,76.62,425455,66.7384330179516,67.1058005391513,66.6247240232945,67.0183320817228,486409.629834554,0.0,1.0
2018-06-15,75.68,75.72,75.18,75.58,632026,66.1961285818948,66.2311159648662,65.7587862947523,66.1086601244663,722575.907453935,0.0,1.0
2018-06-18,74.84,74.89,74.35,74.76,1037962,65.4613935394953,65.5051277682096,65.0327980980957,65.3914187735525,1186670.0642896,0.0,1.0
2018-06-19,73.46,73.51,72.75,73.15,1636185,64.611126659786,64.6551037402786,63.9866521167905,64.3384687607316,1860270.1471666,0.407916,1.0
2018-06-20,73.71,74.04,73.65,73.92,1010822,64.8310120622492,65.1212607935006,64.778239565658,65.0157158003183,1149260.01075626,0.0,1.0
2018-06-21,72.45,73.19,72.43,73.19,1075264,63.7227896338347,64.3736504251258,63.7051988016376,64.3736504251258,1222527.72120692,0.0,1.0
2018-06-22,73.12,73.45,73.03,73.45,679207,64.3120825124361,64.6023312436875,64.2329237675493,64.6023312436875,772228.388505325,0.0,1.0
2018-06-25,72.02,72.42,71.39,72.4,1201156,63.344586741598,63.6964033855391,62.7904755273907,63.6788125533421,1365661.37013238,0.0,1.0
2018-06-26,71.86,72.23,71.63,72.02,845017,63.2038600840215,63.5292904796671,63.0015655137554,63.344586741598,960747.042020481,0.0,1.0
2018-06-27,70.39,71.67,70.29,71.67,1031068,61.9109339175379,63.0367471781495,61.8229797565527,63.0367471781495,1172278.81938703,0.0,1.0
2018-06-28,70.72,70.77,70.0,70.04,973115,62.2011826487894,62.245159729282,61.5679126896954,61.6030943540895,1106388.81560461,0.0,1.0
2018-06-29,71.67,71.85,71.49,71.61,939717,63.0367471781495,63.195064667923,62.878429688376,62.9839746815583,1068416.76331525,0.0,1.0
2018-07-02,70.78,70.85,70.3,70.41,690139,62.2539551453805,62.3155230580702,61.8317751726512,61.928524749735,784657.590123006,0.0,1.0
2018-07-03,70.62,71.3,70.54,71.3,280242,62.1132284878041,62.711316782504,62.0428651590159,62.711316782504,318622.788121308,0.0,1.0
2018-07-05,70.25,70.73,69.98,70.68,3044848,61.7877980921586,62.2099780648879,61.5503218574983,62.1660009843953,3461857.81990418,0.0,1.0
2018-07-06,71.1,71.4,70.39,70.4,640367,62.5354084605334,62.7992709434893,61.9109339175379,61.9197293336365,728069.022348106,0.0,1.0
2018-07-09,72.43,72.45,71.86,72.02,1113299,63.7051988016376,63.7227896338347,63.2038600840215,63.344586741598,1265771.83788534,0.0,1.0
2018-07-10,72.11,72.28,71.66,72.28,627458,63.4237454864847,63.5732675601597,63.027951762051,63.5732675601597,713392.058966964,0.0,1.0
2018-07-11,70.92,71.41,70.72,71.09,1007085,62.3770909707599,62.8080663595878,62.2011826487894,62.5266130444349,1145011.20665406,0.0,1.0
2018-07-12,71.91,72.06,71.64,71.87,662122,63.2478371645142,63.3797684059921,63.0103609298539,63.2126555001201,752803.49739317,0.0,1.0
2018-07-13,71.97,72.08,71.67,71.93,374124,63.3006096611053,63.3973592381892,63.0367471781495,63.2654279967112,425362.47951091,0.0,1.0
2018-07-16,71.59,71.68,71.43,71.61,422593,62.9663838493613,63.045542594248,62.8256571917848,62.9839746815583,480469.593781617,0.0,1.0
2018-07-17,71.9,71.99,71.18,71.34,745907,63.2390417484157,63.3182004933024,62.6057717893217,62.7464984468981,848063.345320118,0.0,1.0
2018-07-18,71.84,71.87,71.32,71.46,317111,63.1862692518245,63.2126555001201,62.728907614701,62.8520434400804,360541.214250313,0.0,1.0
2018-07-19,71.0,71.37,70.76,71.02,1297506,62.4474542995481,62.7728846951937,62.2363643131835,62.4650451317452,1475207.06861972,0.0,1.0
2018-07-20,72.01,72.07,71.59,71.59,528013,63.3357913254995,63.3885638220906,62.9663838493613,62.9663838493613,600327.482048716,0.0,1.0
2018-07-23,71.51,71.69,71.33,71.69,2096714,62.8960205205731,63.0543380103466,62.7377030307996,63.0543380103466,2383871.29899508,0.0,1.0
2018-07-24,72.5,72.87,72.34,72.58,869717,63.7667667143273,64.0921971099729,63.6260400567509,63.8371300431156,988829.852115314,0.0,1.0
2018-07-25,73.69,73.69,72.72,72.76,880687,64.8134212300521,64.8134212300521,63.9602658684949,63.9954475328891,1001302.25805622,0.0,1.0
2018-07-26,72.88,73.04,72.71,72.84,1164239,64.1009925260714,64.2417191836478,63.9514704523964,64.0658108616773,1323688.37012141,0.0,1.0
2018-07-27,72.9,73.36,72.58,73.36,365916,64.1185833582685,64.5231724988007,63.8371300431156,64.5231724988007,416030.34569478,0.0,1.0
2018-07-30,72.56,72.99,72.35,72.93,886850,63.8195392109185,64.1977421031552,63.6348354728494,64.144969606564,1008309.31710943,0.0,1.0
2018-07-31,73.05,73.19,72.55,72.65,400877,64.2505145997464,64.3736504251258,63.81074379482,63.8986979558053,455779.460015649,0.0,1.0
2018-08-01,72.4,72.73,72.26,72.5,797388,63.6788125533421,63.9690612845935,63.5556767279627,63.7667667143273,906594.970684171,0.0,1.0
2018-08-02,71.34,71.45,70.74,70.96,2985810,62.7464984468981,62.8432480239819,62.2187734809864,62.412272635154,3394734.21899816,0.0,1.0
2018-08-03,71.55,71.72,71.38,71.43,1292871,62.9312021849672,63.0807242586421,62.7816801112922,62.8256571917848,1469937.2781424,0.0,1.0
2018-08-06,71.29,71.43,71.09,71.29,840318,62.7025213664055,62.8256571917848,62.5266130444349,62.7025213664055,955404.486367216,0.0,1.0
2018-08-07,72.19,72.44,72.02,72.23,800570,63.494108815273,63.7139942177362,63.344586741598,63.5292904796671,910212.764276145,0.0,1.0
2018-08-08,72.22,72.28,71.83,72.18,393612,63.5204950635685,63.5732675601597,63.177473835726,63.4853133991744,447519.475588971,0.0,1.0
2018-08-09,72.38,72.79,72.35,72.56,2415589,63.661221721145,64.0218337811846,63.6348354728494,63.8195392109185,2746418.10340764,0.0,1.0
2018-08-10,71.34,71.47,71.08,71.28,621015,62.7464984468981,62.860838856179,62.5178176283364,62.6937259503069,706066.652268947,0.0,1.0
2018-08-13,70.18,70.83,70.11,70.73,706325,61.7262301794689,62.2979322258732,61.6646622667792,62.2099780648879,803060.357904179,0.0,1.0
2018-08-14,70.29,70.44,70.04,70.24,554638,61.8229797565527,61.9549109980306,61.6030943540895,61.77900267606,630598.932201547,0.0,1.0
2018-08-15,68.45,68.59,67.86,68.28,1388094,60.2046231944235,60.3277590198029,59.6856936446104,60.0551011207486,1578201.62735942,0.0,1.0
2018-08-16,69.1,69.49,68.97,68.97,426465,60.7763252408278,61.1193464686704,60.661984831547,60.661984831547,484871.886926848,0.0,1.0
2018-08-17,69.82,69.97,68.7,68.89,530963,61.4095951999218,61.5415264413998,60.4245085968867,60.5916215027588,603681.501877856,0.0,1.0
2018-08-20,70.16,70.18,69.81,69.97,464443,61.7086393472718,61.7262301794689,61.4007997838233,61.5415264413998,528051.197120434,0.0,1.0
2018-08-21,71.08,71.25,70.77,70.78,544883,62.5178176283364,62.6673397020113,62.245159729282,62.2539551453805,619507.927647899,0.0,1.0
2018-08-22,71.39,71.56,71.11,71.11,415709,62.7904755273907,62.9399976010657,62.544203876632,62.544203876632,472642.789543041,0.0,1.0
2018-08-23,70.5,71.35,70.44,71.25,607292,62.0076834946218,62.7552938629966,61.9549109980306,62.6673397020113,690464.206806137,0.0,1.0
2018-08-24,71.48,71.52,71.05,71.13,870993,62.8696342722775,62.9048159366716,62.4914313800408,62.561794708829,990280.607810901,0.0,1.0
2018-08-27,72.49,72.7,72.03,72.03,856363,63.7579712982288,63.9426750362979,63.3533821576965,63.3533821576965,973646.943370115,0.0,1.0
2018-08-28,72.24,72.73,72.14,72.69,1128539,63.5380858957656,63.9690612845935,63.4501317347803,63.9338796201994,1283099.04540944,0.0,1.0
2018-08-29,72.74,72.8,72.13,72.25,815697,63.977856700692,64.0306291972832,63.4413363186818,63.5468813118641,927411.495786451,0.0,1.0
2018-08-30,71.18,71.94,71.02,71.93,904339,62.6057717893217,63.2742234128098,62.4650451317452,63.2654279967112,1028193.5383948,0.0,1.0
2018-08-31,71.43,71.67,70.99,71.02,867285,62.8256571917848,63.0367471781495,62.4386588834496,62.4650451317452,986064.775429054,0.0,1.0
2018-09-04,70.6,70.71,70.35,70.71,814181,62.095637655607,62.1923872326908,61.8757522531438,62.1923872326908,925687.870681036,0.0,1.0
2018-09-05,69.38,69.75,69.21,69.67,1046820,61.0225968915866,61.3480272872322,60.8730748179116,61.2776639584439,1190188.14831877,0.0,1.0
2018-09-06,69.19,69.58,68.86,69.43,983617,60.8554839857146,61.1985052135572,60.5652352544632,61.0665739720793,1118329.12619635,0.0,1.0
2018-09-07,68.68,69.24,68.5,68.72,993297,60.4069177646897,60.8994610662072,60.2486002749162,60.4420994290838,1129334.85905942,0.0,1.0
2018-09-10,68.02,68.57,67.95,68.55,1197471,59.8264203021868,60.3101681876059,59.7648523894971,60.2925773554088,1361471.68773564,0.0,1.0
2018-09-11,68.24,68.24,67.22,67.36,5548830,60.0199194563544,60.0199194563544,59.1227870143046,59.245922839684,6308774.86390748,0.0,1.0
2018-09-12,68.54,68.87,67.64,67.93,1978895,60.2837819393103,60.5740306705617,59.4921944904428,59.7472615573001,2249916.29484273,0.0,1.0
2018-09-13,69.66,69.91,69.26,69.67,1775012,61.2688685423454,61.4887539448086,60.9170518984043,61.2776639584439,2018110.32032593,0.0,1.0
2018-09-14,69.59,70.07,69.27,69.98,1468672,61.2073006296557,61.629480602385,60.9258473145028,61.5503218574983,1669815.25779754,0.0,1.0
2018-09-17,68.71,69.18,68.62,68.96,627564,60.4333040129852,60.8466885696161,60.3541452680985,60.6531894154484,713512.576289638,0.0,1.0
2018-09-18,69.34,69.46,69.06,69.06,343103,60.9874152271925,61.0929602203748,60.7411435764337,60.7411435764337,390092.971334722,0.0,1.0
2018-09-19,70.3,70.38,69.83,69.83,529105,61.8317751726512,61.9021385014394,61.4183906160204,61.4183906160204,601569.037863435,0.0,1.0
2018-09-20,70.95,71.02,70.55,70.8,924843,62.4034772190555,62.4650451317452,62.0516605751144,62.2715459775776,1051505.68164114,0.0,1.0
2018-09-21,71.27,71.42,71.1,71.2,1137312,62.6849305342084,62.8168617756863,62.5354084605334,62.6233626215187,1293073.55929454,0.0,1.0
2018-09-24,70.44,70.48,70.05,70.3,714342,61.9549109980306,61.9900926624247,61.611889770188,61.8317751726512,812175.33314832,0.0,1.0
2018-09-25,70.69,70.85,70.58,70.68,485113,62.1747964004938,62.3155230580702,62.07804682341,62.1660009843953,551552.0750419,0.0,1.0
2018-09-26,70.74,71.44,70.63,70.77,2520642,62.2187734809864,62.8344526078834,62.1220239039026,62.245159729282,2865858.72886887,0.0,1.0
2018-09-27,71.01,71.23,70.82,70.93,2360300,62.4562497156467,62.6497488698143,62.2891368097746,62.3858863868585,2683556.9500743,0.0,1.0
2018-09-28,70.61,70.97,70.39,70.55,1057030,62.1044330717056,62.4210680512526,61.9109339175379,62.0516605751144,1201796.46779521,0.0,1.0
2018-10-01,70.46,70.93,70.33,70.93,1649467,61.9725018302276,62.3858863868585,61.8581614209468,62.3858863868585,1875371.19508885,0.0,1.0
2018-10-02,69.25,69.55,69.06,69.34,1035882,60.9082564823058,61.1721189652616,60.7411435764337,60.9874152271925,1177752.12496584,0.0,1.0
2018-10-03,68.64,69.51,68.52,69.31,968819,60.3717361002956,61.1369373008675,60.2661911071132,60.9610289788969,1101504.45316868,0.0,1.0
2018-10-04,66.95,67.99,66.72,67.8,911654,58.8853107796443,59.8000340538912,58.6830162093782,59.6329211480192,1036510.37061519,0.0,1.0
2018-10-05,66.51,66.9,65.97,66.85,1678979,58.4983124713091,58.8413336991517,58.0233600019886,58.7973566186591,1908925.03685074,0.0,1.0
2018-10-08,66.19,66.31,65.58,65.68,536247,58.2168591561562,58.3224041493386,57.680338774146,57.7682929351313,609689.176717577,0.0,1.0
2018-10-09,65.74,66.1,65.48,65.67,1689429,57.8210654317225,58.1377004112695,57.5923846131607,57.7594975190328,1920806.22573702,0.0,1.0
2018-10-10,63.9,65.49,63.9,65.44,2743215,56.2027088695933,57.6011800292593,56.2027088695933,57.5572029487666,3118914.40867605,0.0,1.0
2018-10-11,63.26,64.07,62.67,63.42,2910260,55.6398022392875,56.3522309432683,55.1208726894744,55.780528896864,3308837.20269595,0.0,1.0
2018-10-12,64.98,65.18,64.16,64.78,2205171,57.1526138082343,57.3285221302049,56.4313896881551,56.9767054862638,2507182.12225239,0.0,1.0
2018-10-15,64.11,64.57,64.11,64.33,964355,56.3874126076624,56.7920017481947,56.3874126076624,56.58091176183,1096429.08214587,0.0,1.0
2018-10-16,65.53,65.57,64.71,64.72,701697,57.6363616936534,57.6715433580475,56.9151375735741,56.9239329896726,797798.526117989,0.0,1.0
2018-10-17,64.71,65.15,64.44,65.15,604154,56.9151375735741,57.3021358819093,56.6776613389138,57.3021358819093,686896.439272631,0.0,1.0
2018-10-18,63.26,64.12,62.98,64.07,1144061,55.6398022392875,56.3962080237609,55.3935305885288,56.3522309432683,1300746.87449009,0.0,1.0
2018-10-19,63.96,64.63,63.8,64.32,840497,56.2554813661845,56.8447742447859,56.114754708608,56.5721163457315,955608.001468713,0.0,1.0
2018-10-22,64.73,65.11,64.51,65.01,749437,56.9327284057712,57.2669542175152,56.7392292516035,57.1790000565299,852076.799556343,0.0,1.0
2018-10-23,63.81,64.17,62.72,62.92,913064,56.1235501247066,56.4401851042536,55.164849769967,55.3407580919376,1038113.47839793,0.0,1.0
2018-10-24,61.77,63.53,61.77,63.5,583411,54.3292852406069,55.8772784739478,54.3292852406069,55.8508922256522,663312.563572343,0.0,1.0
2018-10-25,62.94,63.3,62.28,62.42,771188,55.3583489241346,55.6749839036816,54.7778514616318,54.9009872870112,876806.726777912,0.0,1.0
2018-10-26,62.0,62.59,61.31,61.55,1922791,54.531579810873,55.0505093606862,53.9246961000746,54.1357860864393,2186128.52247186,0.0,1.0
2018-10-29,61.12,62.47,60.48,62.41,1547641,53.7575831942026,54.9449643675038,53.1946765638968,54.8921918709127,1759599.52623393,0.0,1.0
2018-10-30,62.16,62.16,61.28,61.43,766815,54.6723064684495,54.6723064684495,53.898309851779,54.0302410932569,871834.818739663,0.0,1.0
2018-10-31,62.99,63.33,62.77,63.07,865915,55.4023260046273,55.7013701519772,55.2088268504597,55.4726893334155,984507.145881283,0.0,1.0
2018-11-01,65.24,65.24,63.64,63.94,841323,57.3812946267961,57.3812946267961,55.9740280510316,56.2378905339874,956547.127020872,0.0,1.0
2018-11-02,65.64,66.58,65.06,66.27,1103209,57.7331112707372,58.5598803839988,57.2229771370226,58.2872224849444,1254299.95311381,0.0,1.0
2018-11-05,65.57,65.65,65.15,65.31,1086561,57.6715433580475,57.7419066868357,57.3021358819093,57.4428625394858,1235371.91171872,0.0,1.0
2018-11-06,65.5,65.56,65.18,65.23,393030,57.6099754453578,57.662747941949,57.3285221302049,57.3724992106975,446857.767270137,0.0,1.0
2018-11-07,66.87,66.92,66.05,66.27,685161,58.8149474508561,58.8589245313488,58.0937233307768,58.2872224849444,778997.823780817,0.0,1.0
2018-11-08,65.35,66.14,65.12,65.9,829703,57.4780442038799,58.1728820756636,57.2757496336137,57.9617920892989,943335.699761683,0.0,1.0
2018-11-09,63.91,64.45,63.58,64.26,1468899,56.2115042856919,56.6864567550124,55.9212555544404,56.5193438491403,1670073.346781,0.0,1.0
2018-11-12,63.23,63.97,63.13,63.9,2963742,55.613415990992,56.264276782283,55.5254618300067,56.2027088695933,3369643.87676444,0.0,1.0
2018-11-13,64.42,65.01,64.0,64.11,509936,56.6600705067168,57.1790000565299,56.2906630305786,56.3874126076624,579774.73070927,0.0,1.0
2018-11-14,64.68,65.09,64.16,64.88,916523,56.8887513252785,57.2493633853182,56.4313896881551,57.0646596472491,1042046.20876709,0.0,1.0
2018-11-15,66.15,66.43,64.85,65.02,4019479,58.1816774917621,58.4279491425209,57.0382733989535,57.1877954726285,4569970.26061421,0.0,1.0
2018-11-16,66.2,66.45,65.36,65.55,774573,58.2256545722548,58.4455399747179,57.4868396199784,57.6539525258504,880655.322412364,0.0,1.0
2018-11-19,65.14,65.73,65.02,65.6,520049,57.2933404658108,57.8122700156239,57.1877954726285,57.6979296063431,591272.765465912,0.0,1.0
2018-11-20,63.91,64.5,63.7,64.16,1362250,56.2115042856919,56.730433835505,56.0268005476228,56.4313896881551,1548818.13974441,0.0,1.0
2018-11-21,65.11,65.54,64.98,65.02,1833103,57.2669542175152,57.6451571097519,57.1526138082343,57.1877954726285,2084157.22401901,0.0,1.0
2018-11-23,64.45,64.85,64.31,64.45,405743,56.6864567550124,57.0382733989535,56.563320929633,56.6864567550124,461311.887299919,0.0,1.0
2018-11-26,65.82,65.85,65.55,65.67,2752058,57.8914287605107,57.9178150088063,57.6539525258504,57.7594975190328,3128968.50947235,0.0,1.0
2018-11-27,65.94,65.94,65.2,65.43,1308786,57.996973753693,57.996973753693,57.346112962402,57.5484075326681,1488031.93088165,0.0,1.0
2018-11-28,67.41,67.42,66.01,66.39,1624528,59.2898999201766,59.2986953362752,58.0585416663827,58.3927674781268,1847016.65254006,0.0,1.0
2018-11-29,66.65,67.02,66.26,66.73,699747,58.6214482966885,58.946878692334,58.2784270688459,58.6918116254767,795581.462163134,0.0,1.0
2018-11-30,66.77,66.78,66.21,66.45,1421597,58.7269932898708,58.7357887059694,58.2344499883533,58.4455399747179,1616293.06001558,0.0,1.0
2018-12-03,68.29,68.6,67.87,68.43,3513209,60.0638965368471,60.3365544359014,59.6944890607089,60.1870323622265,3994363.61014007,0.0,1.0
2018-12-04,66.88,68.36,66.7,68.23,1034844,58.8237428669546,60.1254644495368,58.6654253771811,60.0111240402559,1176571.96476833,0.0,1.0
2018-12-06,66.02,66.07,64.65,65.02,2513480,58.0673370824812,58.1113141629739,56.8623650769829,57.1877954726285,2857715.85089725,0.0,1.0
2018-12-07,64.83,66.21,64.65,65.79,2650550,57.0206825667564,58.2344499883533,56.8623650769829,57.8650425122151,3013558.39258546,0.0,1.0
2018-12-10,64.38,64.58,63.49,64.33,1460685,56.6248888423227,56.8007971642932,55.8420968095537,56.58091176183,1660734.39122963,0.0,1.0
2018-12-11,64.85,65.22,64.39,65.21,1344063,57.0382733989535,57.363703794599,56.6336842584212,57.3549083785005,1528140.32325879,0.0,1.0
2018-12-12,65.8,66.43,65.8,65.95,2706485,57.8738379283136,58.4279491425209,57.8738379283136,58.0057691697916,3077154.01941358,0.0,1.0
2018-12-13,65.92,66.33,65.87,66.2,3135222,57.979382921496,58.3399949815356,57.9354058410033,58.2256545722548,3564609.07008679,0.0,1.0
2018-12-14,65.12,65.52,64.97,65.03,1601750,57.2757496336137,57.6275662775548,57.1438183921358,57.196590888727,1821119.07163561,0.0,1.0
2018-12-17,64.47,65.31,64.225,65.08,2614778,56.7040475872094,57.4428625394858,56.4885598927955,57.2405679692196,2972887.20705054,0.0,1.0
2018-12-18,63.85,64.24,63.69,63.91,2664591,56.9745163071969,57.3225204005376,56.8317453971084,57.0280553984801,2986144.44452087,0.927511,1.0
2018-12-19,62.86,64.48,62.41,64.04,2122125,56.0911213010242,57.5366767656704,55.6895781164003,57.144056762927,2378215.56078545,0.0,1.0
2018-12-20,63.2,63.62,62.77,63.32,1269512,56.3945094849623,56.7692831239446,56.0108126640994,56.5015876675287,1422712.23090245,0.0,1.0
2018-12-21,62.7,63.63,62.48,63.28,1478054,55.9483503909357,56.7782063058252,55.752040389564,56.4658949400065,1656420.34398595,0.0,1.0
2018-12-24,62.12,63.0,62.12,62.6,287317,55.4308058418648,56.2160458473517,55.4308058418648,55.8591185721304,321989.402263389,0.0,1.0
2018-12-26,63.48,63.48,62.06,62.67,765147,56.6443585776172,56.6443585776172,55.3772667505816,55.9215808452941,857482.241474138,0.0,1.0
2018-12-27,63.31,63.33,62.32,62.6,1622097,56.4926644856481,56.5105108494092,55.6092694794755,55.8591185721304,1817845.94522161,0.0,1.0
2018-12-28,63.71,64.12,63.48,63.67,1256455,56.8495917608694,57.2154422179712,56.6443585776172,56.8138990333473,1408079.55819129,0.0,1.0
2018-12-31,63.53,64.21,63.3276,64.21,1324439,56.6889744870198,57.295750854896,56.5083692857579,57.295750854896,1484267.62754839,0.0,1.0
2019-01-02,63.09,63.2,62.41,62.58,865569,56.2963544842764,56.3945094849623,55.6895781164003,55.8412722083693,970022.814270367,0.0,1.0
2019-01-03,61.6,62.26,61.55,62.19,1505789,54.9668003840772,55.5557303881923,54.9221844746745,55.4932681150286,1687502.3059714,0.0,1.0
2019-01-04,63.63,63.89,62.64,62.64,1658055,56.7782063058252,57.010209034719,55.8948112996525,55.8948112996525,1858143.22984655,0.0,1.0
2019-01-07,64.01,64.18,63.5,63.62,1060865,57.1172872172854,57.2689813092544,56.6622049413782,56.7692831239446,1188886.44678926,0.0,1.0
2019-01-08,64.18,64.27,63.61,64.08,1385774,57.2689813092544,57.3492899461792,56.7603599420641,57.1797494904491,1553004.31903488,0.0,1.0
2019-01-09,65.28,65.58,64.82,64.82,1094311,58.2505313161129,58.5182267725289,57.8400649496085,57.8400649496085,1226368.59211342,0.0,1.0
2019-01-10,65.74,65.78,64.97,64.98,877235,58.6609976826174,58.6966904101395,57.9739126778165,57.982835859697,983096.626007245,0.0,1.0
2019-01-11,65.47,65.55,65.17,65.28,1019251,58.4200717718431,58.4914572268873,58.1523763154271,58.2505313161129,1142250.61603163,0.0,1.0
2019-01-14,64.73,65.03,64.48,64.63,894628,57.7597563126837,58.0274517690996,57.5366767656704,57.6705244938784,1002588.5519064,0.0,1.0
2019-01-15,65.34,65.7,65.21,65.28,1552568,58.3040704073961,58.6253049550953,58.1880690429492,58.2505313161129,1739926.43071334,0.0,1.0
2019-01-16,66.17,66.43,65.86,65.86,905948,59.0446945034803,59.2766972323741,58.7680758651838,58.7680758651838,1015274.60958353,0.0,1.0
2019-01-17,66.48,66.69,65.62,65.62,1278715,59.3213131417768,59.508699961268,58.553919500051,58.553919500051,1433025.81648572,0.0,1.0
2019-01-18,66.9,67.08,66.63,66.73,915889,59.6960867807591,59.8567040546087,59.4551608699848,59.5443926887901,1026415.25440407,0.0,1.0
2019-01-22,65.67,66.06,65.305,65.97,3533649,58.5985354094537,58.9465395027944,58.2728392708143,58.8662308658697,3960077.29900639,0.0,1.0
2019-01-23,66.19,66.19,65.71,66.15,2261539,59.0625408672414,59.0625408672414,58.6342281369758,59.0268481397192,2534453.55062645,0.0,1.0
2019-01-24,66.82,66.84,66.28,66.29,2027230,59.6247013257149,59.6425476894759,59.1428495041662,59.1517726860467,2271868.96685685,0.0,1.0
2019-01-25,67.85,68.06,67.57,67.62,2348543,60.5437890594097,60.7311758789008,60.2939399667548,60.3385558761574,2631956.88650468,0.0,1.0
2019-01-28,67.18,67.19,66.74,66.98,1507837,59.945935873414,59.9548590552946,59.5533158706706,59.7674722358034,1689797.45138861,0.0,1.0
2019-01-29,67.09,67.42,66.99,67.41,1692731,59.8656272364892,60.1600922385468,59.7763954176839,60.1511690566663,1897003.80723281,0.0,1.0
2019-01-30,68.34,68.55,67.31,67.59,1637673,60.9810249715557,61.1684117910469,60.0619372378609,60.3117863305158,1835301.60196887,0.0,1.0
2019-01-31,68.98,69.05,68.44,68.44,1222512,61.5521086119098,61.6145708850735,61.0702567903611,61.0702567903611,1370040.43665992,0.0,1.0
2019-02-01,68.5,68.63,68.32,68.51,707253,61.1237958816443,61.2397972460912,60.9631786077947,61.1327190635248,792601.79773208,0.0,1.0
2019-02-04,68.81,68.94,68.36,68.4,1517541,61.4004145199407,61.5164158843877,60.9988713353168,61.0345640628389,1700672.49588498,0.0,1.0
2019-02-05,69.76,69.83,69.06,69.1,585359,62.2481167985913,62.310579071755,61.623494066954,61.6591867944762,655998.059702332,0.0,1.0
2019-02-06,69.16,69.78,69.03,69.78,865248,61.7127258857594,62.2659631623523,61.5967245213125,62.2659631623523,969663.077122454,0.0,1.0
2019-02-07,68.49,68.91,67.89,68.63,701670,61.1148726997637,61.4896463387461,60.5794817869318,61.2397972460912,786345.060981953,0.0,1.0
2019-02-08,68.24,68.3,67.8,67.97,782575,60.8917931527504,60.9453322440336,60.499173150007,60.6508672419761,877013.391049855,0.0,1.0
2019-02-11,68.19,68.5,68.17,68.49,715071,60.8471772433478,61.1237958816443,60.8293308795867,61.1148726997637,801363.246399911,0.0,1.0
2019-02-12,68.7,68.83,68.55,68.65,1184769,61.3022595192549,61.4182608837018,61.1684117910469,61.2576436098522,1327742.74453023,0.0,1.0
2019-02-13,68.6,69.06,68.45,69.03,560195,61.2130277004496,61.623494066954,61.0791799722416,61.5967245213125,627797.356929589,0.0,1.0
2019-02-14,68.59,68.8,68.16,68.37,753962,61.204104518569,61.3914913380602,60.8204076977062,61.0077945171973,844947.475120891,0.0,1.0
2019-02-15,68.26,68.41,68.09,68.33,527538,60.9096395165115,61.0434872447195,60.7579454245424,60.9721017896752,591199.425342821,0.0,1.0
2019-02-19,68.85,69.02,68.1279,68.19,778842,61.4361072474629,61.5878013394319,60.7917642838697,60.8471772433478,872829.90577523,0.0,1.0
2019-02-20,69.38,69.77,69.24,69.33,1767172,61.9090358871311,62.2570399804718,61.7841113408036,61.8644199777284,1980428.08457765,0.0,1.0
2019-02-21,69.25,69.45,69.03,69.37,1464658,61.7930345226842,61.9714981602948,61.5967245213125,61.9001127052505,1641407.76195035,0.0,1.0
2019-02-22,70.02,70.15,69.75,69.88,741731,62.4801195274851,62.596120891932,62.2391936167108,62.3551949811577,831240.481176629,0.0,1.0
2019-02-25,70.82,71.06,70.71,70.77,1042307,63.1939740779277,63.4081304430605,63.0958190772418,63.149358168525,1168088.93279877,0.0,1.0
2019-02-26,70.49,70.66,70.13,70.18,1560322,62.8995090758701,63.0512031678392,62.578274528171,62.6228904375736,1748616.15608688,0.0,1.0
2019-02-27,69.92,70.18,69.71,70.02,968700,62.3908877086798,62.6228904375736,62.2035008891886,62.4801195274851,1085599.29963262,0.0,1.0
2019-02-28,69.25,69.51,69.09,69.51,3756142,61.7930345226842,62.025037251578,61.6502636125956,62.025037251578,4209419.96956813,0.0,1.0
2019-03-01,69.48,69.9,69.31,69.9,502537,61.9982677059364,62.3730413449187,61.8465736139673,62.3730413449187,563181.392835218,0.0,1.0
2019-03-04,69.64,69.96,69.07,69.89,1490889,62.1410386160249,62.4265804362019,61.6324172488346,62.3641181630382,1670804.22652005,0.0,1.0
2019-03-05,70.28,70.39,69.81,69.98,966860,62.712122256379,62.8102772570648,62.2927327079939,62.444426799963,1083537.25492184,0.0,1.0
2019-03-06,69.98,70.39,69.98,70.26,663136,62.444426799963,62.8102772570648,62.444426799963,62.6942758926179,743160.913761923,0.0,1.0
2019-03-07,68.78,69.6,68.68,69.59,1157728,61.3736449742991,62.1053458885028,61.2844131554938,62.0964227066222,1297438.53201721,0.0,1.0
2019-03-08,68.13,68.21,67.71,67.82,2818512,60.7936381520646,60.8650236071088,60.4188645130822,60.5170195137681,3158640.08795925,0.0,1.0
2019-03-11,69.4,69.43,68.7,68.73,666555,61.9268822508921,61.9536517965337,61.3022595192549,61.3290290648965,746992.506623949,0.0,1.0
2019-03-12,69.79,69.91,69.59,69.75,654305,62.2748863442329,62.3819645267993,62.0964227066222,62.2391936167108,733264.219826694,0.0,1.0
2019-03-13,69.7,69.87,69.62,69.79,1390665,62.1945777073081,62.3462717992771,62.1231922522638,62.2748863442329,1558485.54766552,0.0,1.0
2019-03-14,69.36,69.48,69.16,69.46,698126,61.89118952337,61.9982677059364,61.7127258857594,61.9804213421753,782373.383560772,0.0,1.0
2019-03-15,70.33,70.39,69.98,70.06,776589,62.7567381657816,62.8102772570648,62.444426799963,62.5158122550072,870305.02168101,0.0,1.0
2019-03-18,70.96,70.98,70.64,70.77,1053168,63.3188986242551,63.3367449880162,63.0333568040781,63.149358168525,1180260.59997469,0.0,1.0
2019-03-19,71.08,71.26,70.83,71.07,1143997,63.4259768068215,63.5865940806711,63.2028972598082,63.417053624941,1282050.52336308,0.0,1.0
2019-03-20,71.05,71.54,70.34,70.79,1285963,63.3992072611799,63.836443173326,62.7656613476621,63.1672045322861,1441148.47956381,0.0,1.0
2019-03-21,71.31,71.31,70.54,70.59,1537373,63.6312099900737,63.6312099900737,62.9441249852728,62.9887408946754,1722897.75170238,0.0,1.0
2019-03-22,69.56,70.56,69.56,70.49,1846417,62.0696531609806,62.9619713490338,62.0696531609806,62.8995090758701,2069236.09169997,0.0,1.0
2019-03-25,69.61,69.82,69.33,69.38,954664,62.1142690703833,62.3016558898745,61.8644199777284,61.9090358871311,1069869.48465415,0.0,1.0
2019-03-26,69.8,70.06,69.53,69.85,1011734,62.2838095261134,62.5158122550072,62.0428836153391,62.3284254355161,1133826.49098225,0.0,1.0
2019-03-27,69.42,69.79,69.19,69.67,660178,61.9447286146532,62.2748863442329,61.739495431401,62.1678081616665,739845.952754064,0.0,1.0
2019-03-28,69.95,69.95,69.56,69.82,861875,62.4176572543214,62.4176572543214,62.0696531609806,62.3016558898745,965883.035378199,0.0,1.0
2019-03-29,70.69,70.81,70.33,70.68,2777728,63.0779727134808,63.1850508960472,62.7567381657816,63.0690495316002,3112934.41867442,0.0,1.0
2019-04-01,71.71,71.74,71.35,71.5,952270,63.988137265295,64.0149068109366,63.6669027175959,63.8007504458039,1067186.5851772,0.0,1.0
2019-04-02,71.59,71.8,71.43,71.77,1608171,63.8810590827286,64.0684459022198,63.7382881726401,64.0416763565782,1802239.40465519,0.0,1.0
2019-04-03,72.27,72.71,72.15,72.21,4247163,64.4878354506048,64.8804554533482,64.3807572680384,64.4342963593216,4759695.65213747,0.0,1.0
2019-04-04,72.61,72.74,72.18,72.26,3520488,64.7912236345429,64.9072249989898,64.40752681368,64.4789122687243,3945328.07594202,0.0,1.0
2019-04-05,73.16,73.21,72.76,72.79,2707382,65.2819986379722,65.3266145473748,64.9250713627509,64.9518409083925,3034099.31148751,0.0,1.0
2019-04-08,72.97,73.02,72.56,72.66,1498491,65.1124581822421,65.1570740916447,64.7466077251403,64.8358395439456,1679323.60906966,0.0,1.0
2019-04-09,72.94,73.06,72.86,72.99,1150675,65.0856886366005,65.1927668191668,65.0143031815562,65.1303045460031,1289534.40085141,0.0,1.0
2019-04-10,73.14,73.21,72.91,73.02,929495,65.2641522742111,65.3266145473748,65.0589190909589,65.1570740916447,1041663.17849904,0.0,1.0
2019-04-11,72.44,72.64,72.29,72.62,968884,64.6395295425739,64.8179931801845,64.5056818143659,64.8001468164234,1085805.50410369,0.0,1.0
2019-04-12,73.2,73.29,73.02,73.2,775436,65.3176913654943,65.3980000024191,65.1570740916447,65.3176913654943,869012.881707358,0.0,1.0
2019-04-15,72.6,72.97,72.37,72.93,1030843,64.7823004526624,65.1124581822421,64.5770672694102,65.0767654547199,1155241.49770949,0.0,1.0
2019-04-16,73.1,73.19,72.99,73.06,446635,65.228459546689,65.3087681836138,65.1303045460031,65.1927668191668,500533.336627866,0.0,1.0
2019-04-17,73.4,73.65,73.27,73.57,685371,65.4961550031049,65.7192345501182,65.380153638658,65.647849095074,768079.15514453,0.0,1.0
2019-04-18,73.26,73.36,72.94,73.07,911148,65.3712304567775,65.4604622755828,65.0856886366005,65.2016900010474,1021102.12724441,0.0,1.0
2019-04-22,72.71,72.72,72.34,72.41,810453,64.8804554533482,64.8893786352288,64.5502977237686,64.6127599969323,908255.609770985,0.0,1.0
2019-04-23,72.94,73.04,72.57,72.58,1267539,65.0856886366005,65.1749204554058,64.7555309070208,64.7644540889013,1420501.13622074,0.0,1.0
2019-04-24,72.11,72.56,71.91,72.44,1663734,64.3450645405163,64.7466077251403,64.1666009029057,64.6395295425739,1864507.55153811,0.0,1.0
2019-04-25,71.89,71.92,71.47,71.67,1958150,64.1487545391446,64.1755240847862,63.7739809001623,63.9524445377729,2194452.63608507,0.0,1.0
2019-04-26,72.12,72.2,71.77,72.01,810574,64.3539877223968,64.4253731774411,64.0416763565782,64.255832721711,908391.211624248,0.0,1.0
2019-04-29,72.4,72.49,72.27,72.37,529800,64.6038368150517,64.6841454519765,64.4878354506048,64.5770672694102,593734.395525303,0.0,1.0
2019-04-30,72.26,72.39,71.87,72.19,849401,64.4789122687243,64.5949136331712,64.1309081753835,64.4164499955606,951903.717050938,0.0,1.0
2019-05-01,72.0,72.99,71.88,72.44,808088,64.2469095398305,65.1303045460031,64.1398313572641,64.6395295425739,905605.209911759,0.0,1.0
2019-05-02,72.15,72.47,71.83,72.21,1207366,64.3807572680384,64.6662990882155,64.0952154478614,64.4342963593216,1353066.67079615,0.0,1.0
2019-05-03,73.01,73.1,72.65,72.73,892776,65.1481509097642,65.228459546689,64.826916362065,64.8983018171093,1000513.05907795,0.0,1.0
2019-05-06,71.32,71.49,70.56,70.62,895736,63.6401331719543,63.7918272639233,62.9619713490338,63.015510440317,1003830.26143875,0.0,1.0
2019-05-07,69.89,70.71,69.5,70.66,3086820,62.3641181630382,63.0958190772418,62.0161140696975,63.0512031678392,3459326.55114272,0.0,1.0
2019-05-08,69.58,70.15,69.57,69.87,4128616,62.0874995247417,62.596120891932,62.0785763428612,62.3462717992771,4626842.81826367,0.0,1.0
2019-05-09,68.45,68.75,67.46,68.04,3213644,61.0791799722416,61.3468754286576,60.1957849660689,60.7133295151398,3601455.22418557,0.0,1.0
2019-05-10,68.77,69.03,67.79,68.57,1390119,61.3647217924186,61.5967245213125,60.4902499681265,61.186258154808,1557873.65831113,0.0,1.0
2019-05-13,66.43,66.91,66.13,66.75,2854698,59.2766972323741,59.7050099626397,59.0090017759582,59.5622390525511,3199192.8868201,0.0,1.0
2019-05-14,67.41,67.69,67.16,67.34,2159993,60.1511690566663,60.4010181493212,59.928089509653,60.0887067835025,2420653.3374743,0.0,1.0
2019-05-15,67.8,67.85,67.24,67.32,1285903,60.499173150007,60.5437890594097,59.9994749646972,60.0708604197415,1441081.23897541,0.0,1.0
2019-05-16,67.57,68.09,67.56,67.75,784647,60.2939399667548,60.7579454245424,60.2850167848742,60.4545572406044,879335.432702419,0.0,1.0
2019-05-17,66.38,66.79,66.23,66.42,3360107,59.2320813229715,59.5979317800733,59.0982335947635,59.2677740504936,3765592.86248648,0.0,1.0
2019-05-20,65.76,66.16,65.67,66.04,1727891,58.6788440463785,59.0357713215998,58.5985354094537,58.9286931390334,1936406.79203211,0.0,1.0
2019-05-21,66.48,66.5,66.1,66.39,1053758,59.3213131417768,59.3391595055379,58.9822322303166,59.241004504852,1180921.79909391,0.0,1.0
2019-05-22,66.23,66.37,66.1,66.31,541287,59.0982335947635,59.2231581410909,58.9822322303166,59.1696190498077,606607.606173469,0.0,1.0
2019-05-23,65.35,65.57,65.09,65.26,1935842,58.3129935892767,58.5093035906484,58.0809908603828,58.2326849523519,2169452.58531992,0.0,1.0
2019-05-24,65.43,65.87,65.35,65.78,1140641,58.3843790443209,58.7769990470643,58.3129935892767,58.6966904101395,1278289.53311887,0.0,1.0
2019-05-28,65.56,66.19,65.55,66.07,984920,58.5003804087678,59.0625408672414,58.4914572268873,58.955462684675,1103776.67202865,0.0,1.0
2019-05-29,65.65,65.72,65.19,65.3,1956729,58.5806890456926,58.6431513188564,58.1702226791882,58.268377679874,2192860.15481659,0.0,1.0
2019-05-30,65.77,65.9,65.56,65.69,2054242,58.687767228259,58.8037685927059,58.5003804087678,58.6163817732148,2302140.67975215,0.0,1.0
2019-05-31,65.83,65.96,65.38,65.45,1400016,58.7413063195422,58.8573076839891,58.3397631349183,58.402225408082,1568964.99336684,0.0,1.0
2019-06-03,66.37,66.68,66.24,66.39,1907786,59.2231581410909,59.4997767793874,59.107156776644,59.241004504852,2138010.88618655,0.0,1.0
2019-06-04,66.5,66.57,66.02,66.08,1124421,59.3391595055379,59.4016217787016,58.9108467752723,58.9643858665555,1260112.16072283,0.0,1.0
2019-06-05,66.17,66.63,65.93,66.63,891560,59.0446945034803,59.4551608699848,58.8305381383475,59.4551608699848,999150.316486482,0.0,1.0
2019-06-06,66.22,66.33,65.95,66.15,1049497,59.089310412883,59.1874654135688,58.8483845021086,59.0268481397192,1176146.59664141,0.0,1.0
2019-06-07,66.71,67.19,66.56,66.56,582419,59.526546325029,59.9548590552946,59.392698596821,59.392698596821,652703.270870991,0.0,1.0
2019-06-10,67.35,67.71,67.21,67.31,938590,60.0976299653831,60.4188645130822,59.9727054190556,60.0619372378609,1051855.7310232,0.0,1.0
2019-06-11,68.08,68.35,67.88,68.3,2062972,60.7490222426619,60.9899481534363,60.5705586050513,60.9453322440336,2311924.18536358,0.0,1.0
2019-06-12,67.15,67.44,67.06,67.42,374310,59.9191663277724,60.1779386023079,59.8388576908476,60.1600922385468,419480.410700408,0.0,1.0
2019-06-13,67.12,67.4,66.92,67.31,962142,59.8923967821308,60.1422458747857,59.7139331445202,60.0619372378609,1078249.90332108,0.0,1.0
2019-06-14,66.46,66.7,66.41,66.69,534231,59.3034667780157,59.5176231431485,59.2588508686131,59.508699961268,598700.112978252,0.0,1.0
2019-06-17,66.25,66.4,66.09,66.16,1071736,59.4829601508154,59.6176385511569,59.3393031904511,59.4021531106105,1193661.34133166,0.411154,1.0
2019-06-18,67.97,68.17,67.05,67.05,734139,61.0272724747309,61.2068436751862,60.2012449526365,60.2012449526365,817657.840609892,0.0,1.0
2019-06-19,68.57,68.87,68.1219,68.26,644900,61.5659860760967,61.8353428767797,61.1636568014767,61.2876507153911,718266.624453026,0.0,1.0
2019-06-20,69.66,70.04,69.38,69.93,1022225,62.5446491185781,62.8858343994432,62.2932494379407,62.7870702391928,1138517.75497208,0.0,1.0
2019-06-21,69.27,69.47,69.19,69.28,721917,62.1944852776903,62.3740564781456,62.1226567975082,62.203463837713,804045.412816335,0.0,1.0
2019-06-24,69.32,69.46,69.2,69.37,232642,62.2393780778041,62.3650779181228,62.1316353575309,62.2842708779179,259108.364158786,0.0,1.0
2019-06-25,68.65,69.09,68.62,69.07,1067780,61.6378145562789,62.0328711972805,61.6108788762106,62.014914077235,1189255.28959289,0.0,1.0
2019-06-26,69.26,69.51,69.2,69.22,1023943,62.1855067176675,62.4099707182366,62.1316353575309,62.1495924775765,1140431.20211243,0.0,1.0
2019-06-27,69.96,69.99,69.68,69.79,2413039,62.814005919261,62.8409415993293,62.5626062386236,62.661370398874,2687556.79516748,0.0,1.0
2019-06-28,69.79,69.93,69.64,69.89,2508897,62.661370398874,62.7870702391928,62.5266919985326,62.7511559991017,2794320.01750709,0.0,1.0
2019-07-01,70.74,71.22,70.48,71.05,830156,63.5143336010367,63.9453044821294,63.2808910404448,63.7926689617424,924598.151479959,0.0,1.0
2019-07-02,70.77,70.9,70.54,70.81,720536,63.541269281105,63.6579905614009,63.3347624005814,63.577183521196,802507.304259397,0.0,1.0
2019-07-03,70.45,70.45,70.24,70.4,238871,63.2539553603765,63.2539553603765,63.0654055998984,63.2090625602627,266046.002247974,0.0,1.0
2019-07-05,69.88,69.89,69.53,69.85,3751374,62.7421774390789,62.7511559991017,62.4279278382822,62.7152417590106,4178146.59643487,0.0,1.0
2019-07-08,69.13,69.24,68.96,69.13,3111069,62.0687854373716,62.167549597622,61.9161499169846,62.0687854373716,3464997.71913545,0.0,1.0
2019-07-09,68.89,68.97,68.54,68.55,1780346,61.8532999968252,61.9251284770073,61.5390503960285,61.5480289560512,1982885.89204287,0.0,1.0
2019-07-10,69.3,69.67,69.21,69.49,2141000,62.2214209577586,62.5536276786009,62.1406139175537,62.3920135981911,2384569.45720876,0.0,1.0
2019-07-11,69.29,69.53,69.13,69.51,2085782,62.2124423977358,62.4279278382822,62.0687854373716,62.4099707182366,2323069.61774675,0.0,1.0
2019-07-12,69.38,69.46,69.21,69.37,687808,62.2932494379407,62.3650779181228,62.1406139175537,62.2842708779179,766056.024859337,0.0,1.0
2019-07-15,69.82,69.82,69.61,69.72,456163,62.6883060789423,62.6883060789423,62.4997563184643,62.5985204787147,508058.083749986,0.0,1.0
2019-07-16,69.67,70.04,69.67,69.84,385027,62.5536276786009,62.8858343994432,62.5536276786009,62.7062631989879,428829.343484688,0.0,1.0
2019-07-17,69.5,69.8,69.42,69.64,703061,62.4009921582139,62.6703489588968,62.3291636780317,62.5266919985326,783044.272374893,0.0,1.0
2019-07-18,69.87,69.87,69.36,69.48,386136,62.7331988790562,62.7331988790562,62.2752923178952,62.3830350381683,430064.508140477,0.0,1.0
2019-07-19,69.67,70.15,69.66,70.08,573769,62.5536276786009,62.9845985596936,62.5446491185781,62.9217486395342,639043.45300944,0.0,1.0
2019-07-22,69.73,69.84,69.62,69.75,953069,62.6074990387375,62.7062631989879,62.508734878487,62.625456158783,1061494.26810485,0.0,1.0
2019-07-23,69.94,69.94,69.66,69.77,972094,62.7960487992155,62.7960487992155,62.5446491185781,62.6434132788285,1082683.63472017,0.0,1.0
2019-07-24,70.05,70.05,69.8,69.82,1068575,62.8948129594659,62.8948129594659,62.6703489588968,62.6883060789423,1190140.73224514,0.0,1.0
2019-07-25,69.54,69.97,69.4,69.91,825825,62.4369063983049,62.8229844792838,62.3112065579862,62.7691131191472,919774.438112762,0.0,1.0
2019-07-26,69.5,69.72,69.44,69.72,879882,62.4009921582139,62.5985204787147,62.3471207980773,62.5985204787147,979981.197173169,0.0,1.0
2019-07-29,69.12,69.22,68.93,69.15,554441,62.0598068773488,62.1495924775765,61.8892142369163,62.0867425574171,617516.615798356,0.0,1.0
2019-07-30,68.67,68.71,68.44,68.66,399265,61.6557716763244,61.6916859164155,61.4492647958008,61.6467931163016,444687.120192646,0.0,1.0
2019-07-31,67.86,68.55,67.17,68.54,2210624,60.9285083144805,61.5480289560512,60.3089876729097,61.5390503960285,2462114.18578825,0.0,1.0
2019-08-01,66.46,68.38,66.21,67.84,2456928,59.6715099112934,61.3953934356642,59.4470459107243,60.9105511944349,2736438.79839374,0.0,1.0
2019-08-02,65.65,66.23,65.55,66.06,1631667,58.9442465494495,59.4650030307699,58.8544609492219,59.3123675103828,1817292.52337013,0.0,1.0
2019-08-05,63.06,63.94,62.7,63.91,4305215,56.6187995035535,57.4089127855568,56.295571342734,57.3819771054885,4794994.95362774,0.0,1.0
2019-08-06,63.92,64.3,63.57,64.21,2452794,57.3909556655112,57.7321409463763,57.0767060647145,57.6513339061714,2731834.49660201,0.0,1.0
2019-08-07,64.15,64.25,63.11,63.34,1383792,57.5974625460348,57.6872481462625,56.6636923036673,56.8701991841909,1541218.18698264,0.0,1.0
2019-08-08,64.98,65.06,64.49,64.69,1890763,58.3426830279243,58.4145115081064,57.9027335868088,58.0823047872641,2105864.40944437,0.0,1.0
2019-08-09,64.29,64.57,63.99,64.49,1739395,57.7231623863535,57.9745620669909,57.4538055856706,57.9027335868088,1937276.12845475,0.0,1.0
2019-08-12,63.49,63.78,63.43,63.62,1608794,57.0048775845324,57.2652558251925,56.9510062243958,57.1215988648283,1791817.39156502,0.0,1.0
2019-08-13,64.48,64.84,63.06,63.12,1285301,57.893755026786,58.2169831876056,56.6187995035535,56.6726708636901,1431522.42312932,0.0,1.0
2019-08-14,62.74,63.41,62.74,63.23,1570766,56.331485582825,56.9330491043502,56.331485582825,56.7714350239405,1749463.16114992,0.0,1.0
2019-08-15,63.4,63.65,63.15,63.49,1079282,56.9240705443275,57.1485345448966,56.6996065437583,57.0048775845324,1202065.80705987,0.0,1.0
2019-08-16,64.5,64.63,64.17,64.18,1264127,57.9117121468316,58.0284334271275,57.6154196660803,57.6243982261031,1407939.57694205,0.0,1.0
2019-08-19,65.13,65.59,65.1,65.54,972423,58.4773614282657,58.8903751893129,58.4504257481974,58.8454823891991,1083050.06318884,0.0,1.0
2019-08-20,65.22,65.45,65.17,65.35,801914,58.5581684684706,58.7646753489942,58.5132756683568,58.6748897487666,893143.21892018,0.0,1.0
2019-08-21,65.55,65.74,65.32,65.7,480685,58.8544609492219,59.0250535896544,58.6479540686983,58.9891393495633,535369.812955811,0.0,1.0
2019-08-22,64.66,64.97,64.42,64.93,679498,58.0553691071958,58.3337044679015,57.8398836666495,58.2977902278105,756800.643173488,0.0,1.0
2019-08-23,63.77,65.12,63.72,64.59,1798006,57.2562772651698,58.468382868243,57.2113844650559,57.9925191870365,2002554.97033073,0.0,1.0
2019-08-26,64.31,64.37,64.04,64.32,1361714,57.741119506399,57.7949908665356,57.4986983857844,57.7500980664218,1516628.49782978,0.0,1.0
2019-08-27,64.4,64.88,64.39,64.67,2216158,57.8219265466039,58.2528974276966,57.8129479865812,58.0643476672186,2468277.75765943,0.0,1.0
2019-08-28,64.48,64.57,64.08,64.22,1857706,57.893755026786,57.9745620669909,57.5346126258755,57.6603124661942,2069046.70157565,0.0,1.0
2019-08-29,65.09,65.22,64.75,64.9,1779858,58.4414471881747,58.5581684684706,58.1361761474007,58.2708545477422,1982342.37504375,0.0,1.0
2019-08-30,65.28,65.5,65.02,65.42,1954668,58.6120398286072,58.809568149108,58.3785972680153,58.7377396689259,2177039.51974934,0.0,1.0
2019-09-03,64.72,64.88,64.52,64.52,1460988,58.1092404673324,58.2528974276966,57.9296692668771,57.9296692668771,1627196.33916325,0.0,1.0
2019-09-04,66.14,66.21,65.86,65.99,2631600,59.384195990565,59.4470459107243,59.1327963099276,59.2495175902235,2930982.24362007,0.0,1.0
2019-09-05,66.9,67.01,66.7,66.79,3438075,60.0665665522951,60.1653307125455,59.8869953518398,59.9678023920447,3829205.34170621,0.0,1.0
2019-09-06,67.19,67.3,67.06,67.23,1512170,60.3269447929552,60.4257089532056,60.2102235126593,60.3628590330463,1684201.02573908,0.0,1.0
2019-09-09,67.46,67.52,67.2,67.31,868474,60.5693659135699,60.6232372737065,60.335923352978,60.4346875132284,967275.373554376,0.0,1.0
2019-09-10,67.5,67.57,67.14,67.41,1029791,60.6052801536609,60.6681300738203,60.2820519928414,60.5244731134561,1146944.49598714,0.0,1.0
2019-09-11,67.97,68.04,67.63,67.76,1003343,61.0272724747309,61.0901223948902,60.7220014339569,60.8387227142528,1117487.65665773,0.0,1.0
2019-09-12,68.45,68.78,68.07,68.31,1073322,61.4582433558236,61.7545358365748,61.1170580749585,61.3325435155049,1195427.7715788,0.0,1.0
2019-09-13,68.92,69.04,68.71,68.82,1035307,61.8802356768935,61.9879783971667,61.6916859164155,61.7904500766659,1153088.02010015,0.0,1.0
2019-09-16,68.11,68.35,67.95,68.16,980944,61.1529723150496,61.3684577555959,61.0093153546854,61.1978651151634,1092540.44915095,0.0,1.0
2019-09-17,68.05,68.08,67.48,67.53,418253,61.099100954913,61.1260366349813,60.5873230336154,60.6322158337292,465835.277527293,0.0,1.0
2019-09-18,67.91,68.01,67.33,67.98,754504,60.9734011145943,61.0631867148219,60.4526446332739,61.0362510347537,840339.651444109,0.0,1.0
2019-09-19,67.55,67.9,67.44,67.63,438088,60.6501729537748,60.9644225545715,60.5514087935244,60.7220014339569,487926.793260005,0.0,1.0
2019-09-20,67.5,68.14,67.38,68.02,754616,60.6052801536609,61.1799079951179,60.4975374333878,61.0721652748447,840464.393050465,0.0,1.0
2019-09-23,67.6,67.65,67.32,67.41,888612,60.6950657538886,60.7399585540024,60.4436660732512,60.5244731134561,989704.359882853,0.0,1.0
2019-09-24,66.98,67.65,66.89,67.65,3048574,60.1383950324772,60.7399585540024,60.0575879922723,60.7399585540024,3395393.01655335,0.0,1.0
2019-09-25,66.91,66.99,66.31,66.52,812625,60.0755451123178,60.1473735924999,59.536831510952,59.72538127143,905072.748792278,0.0,1.0
2019-09-26,66.83,66.93,66.62,66.9,903155,60.0037166321357,60.0935022323634,59.8151668716577,60.0665665522951,1005901.83471526,0.0,1.0
2019-09-27,65.88,66.96,65.57,66.8,3268086,59.1507534299731,60.1204379124317,58.8724180692674,59.9767809520674,3639877.65489563,0.0,1.0
2019-09-30,66.32,66.72,66.3,66.49,708511,59.5458100709747,59.9049524718853,59.5278529509292,59.6984455913617,789114.288041305,0.0,1.0
2019-10-01,65.95,66.47,65.81,66.47,761857,59.2136033501324,59.6804884713162,59.0879035098137,59.6804884713162,848529.160654224,0.0,1.0
2019-10-02,65.64,65.67,65.31,65.47,823951,58.9352679894267,58.962203669495,58.6389755086755,58.7826324690397,917687.24373499,0.0,1.0
2019-10-03,66.4,66.44,65.73,65.92,1667616,59.6176385511569,59.6535527912479,59.0160750296316,59.1866676700641,1857331.23771725,0.0,1.0
2019-10-04,66.43,66.49,65.91,66.04,555132,59.6445742312251,59.6984455913617,59.1776891100414,59.2944103903373,618286.226958997,0.0,1.0
2019-10-07,66.02,66.35,65.94,66.01,487964,59.2764532702918,59.572745751043,59.2046247901097,59.267474710269,543476.903604584,0.0,1.0
2019-10-08,65.64,65.94,65.54,65.87,854855,58.9352679894267,59.2046247901097,58.8454823891991,59.1417748699503,952107.016974402,0.0,1.0
2019-10-09,66.08,66.35,66.0,66.1,1817974,59.3303246304284,59.572745751043,59.2584961502463,59.3482817504739,2024794.61672099,0.0,1.0
2019-10-10,66.7,66.95,66.35,66.35,806598,59.8869953518398,60.1114593524089,59.572745751043,59.572745751043,898360.091100266,0.0,1.0
2019-10-11,67.69,68.32,67.64,67.69,2070060,60.7758727940935,61.3415220755276,60.7309799939797,60.7758727940935,2305559.01475458,0.0,1.0
2019-10-14,67.6,67.85,67.56,67.75,893996,60.6950657538886,60.9195297544577,60.6591515137975,60.8297441542301,995700.867102662,0.0,1.0
2019-10-15,68.2,68.3,67.77,67.77,2018408,61.2337793552545,61.3235649554821,60.8477012742756,60.8477012742756,2248030.85893779,0.0,1.0
2019-10-16,68.33,68.49,68.13,68.25,607264,61.3505006355504,61.4941575959146,61.1709294350951,61.2786721553683,676348.989660168,0.0,1.0
2019-10-17,68.71,68.92,68.57,68.92,696563,61.6916859164155,61.8802356768935,61.5659860760967,61.8802356768935,775807.031677582,0.0,1.0
2019-10-18,68.11,68.52,67.99,68.44,559523,61.1529723150496,61.5210932759829,61.0452295947764,61.4492647958008,623176.766186742,0.0,1.0
2019-10-21,68.79,68.79,68.45,68.51,528556,61.7635143965976,61.7635143965976,61.4582433558236,61.5121147159602,588686.825793756,0.0,1.0
2019-10-22,68.68,68.9,68.59,68.78,838750,61.6647502363472,61.862278556848,61.5839431961423,61.7545358365748,934169.842239068,0.0,1.0
2019-10-23,68.58,68.58,68.26,68.29,375338,61.5749646361195,61.5749646361195,61.2876507153911,61.3145863954594,418038.080770584,0.0,1.0
2019-10-24,68.71,68.83,68.58,68.83,706273,61.6916859164155,61.7994286366886,61.5749646361195,61.7994286366886,786621.683442877,0.0,1.0
2019-10-25,69.12,69.15,68.57,68.57,468531,62.0598068773488,62.0867425574171,61.5659860760967,61.5659860760967,521833.121137542,0.0,1.0
2019-10-28,69.65,69.83,69.43,69.43,1494086,62.5356705585553,62.6972846389651,62.3381422380545,62.3381422380545,1664059.71137002,0.0,1.0
2019-10-29,69.31,69.47,69.25,69.29,389218,62.2303995177813,62.3740564781456,62.1765281576447,62.2124423977358,433497.129843942,0.0,1.0
2019-10-30,69.54,69.6,68.97,69.21,1012734,62.4369063983049,62.4907777584415,61.9251284770073,62.1406139175537,1127947.01759778,0.0,1.0
2019-10-31,69.3,69.54,68.93,69.52,589360,62.2214209577586,62.4369063983049,61.8892142369163,62.4189492782594,656408.152872748,0.0,1.0
2019-11-01,70.27,70.38,70.03,70.03,483836,63.0923412799667,63.1911054402171,62.8768558394204,62.8768558394204,538879.284398906,0.0,1.0
2019-11-04,71.1,71.34,71.06,71.25,532798,63.8375617618562,64.0530472024026,63.8016475217651,63.9722401621977,593411.414134475,0.0,1.0
2019-11-05,71.57,71.66,71.32,71.57,1748152,64.2595540829261,64.340361123131,64.035090082357,64.2595540829261,1947029.36280168,0.0,1.0
2019-11-06,71.55,71.75,71.34,71.72,895452,64.2415969628806,64.4211681633359,64.0530472024026,64.3942324832676,997322.507985286,0.0,1.0
2019-11-07,72.01,72.34,71.97,72.07,639684,64.6546107239278,64.950903204679,64.6186964838367,64.7084820840644,712457.229642749,0.0,1.0
2019-11-08,71.64,71.69,71.36,71.62,1268361,64.3224040030855,64.3672968031993,64.0710043224481,64.30444688304,1412655.25516803,0.0,1.0
2019-11-11,70.82,70.85,70.35,70.52,1079831,63.5861620812188,63.6130977612871,63.1641697601489,63.3168052805358,1202677.26368388,0.0,1.0
2019-11-12,70.47,70.73,70.33,70.64,2760219,63.271912480422,63.5053550410139,63.1462126401033,63.424548000809,3074233.49958305,0.0,1.0
2019-11-13,69.8,69.92,69.59,69.67,652576,62.6703489588968,62.77809167917,62.4817991984187,62.5536276786009,726815.879545755,0.0,1.0
2019-11-14,69.67,69.82,69.41,69.71,2082239,62.5536276786009,62.6883060789423,62.320185118009,62.5895419186919,2319123.55068141,0.0,1.0
2019-11-15,70.1,70.25,70.01,70.09,449198,62.9397057595797,63.0743841599212,62.8588987193749,62.930727199557,500300.715104746,0.0,1.0
2019-11-18,70.21,70.45,70.07,70.31,755012,63.0384699198301,63.2539553603765,62.9127700795114,63.1282555200578,840905.44373008,0.0,1.0
2019-11-19,70.57,70.8,70.45,70.8,615938,63.3616980806497,63.5682049611733,63.2539553603765,63.5682049611733,686009.781566673,0.0,1.0
2019-11-20,70.03,70.4,69.86,70.26,602973,62.8768558394204,63.2090625602627,62.7242203190334,63.083362719944,671569.826866668,0.0,1.0
2019-11-21,69.82,69.82,69.53,69.69,649143,62.6883060789423,62.6883060789423,62.4279278382822,62.5715847986464,722992.326558087,0.0,1.0
2019-11-22,69.8,69.92,69.61,69.91,353486,62.6703489588968,62.77809167917,62.4997563184643,62.7691131191472,393700.102359129,0.0,1.0
2019-11-25,70.8,70.83,70.42,70.48,1413411,63.5682049611733,63.5951406412415,63.2270196803082,63.2808910404448,1574206.77304198,0.0,1.0
2019-11-26,70.81,70.81,70.36,70.52,1094758,63.577183521196,63.577183521196,63.1731483201716,63.3168052805358,1219302.4240238,0.0,1.0
2019-11-27,70.88,70.97,70.64,70.75,419994,63.6400334413554,63.7208404815603,63.424548000809,63.5233121610594,467774.341247517,0.0,1.0
2019-11-29,69.65,69.79,69.57,69.69,372360,62.5356705585553,62.661370398874,62.4638420783732,62.5715847986464,414721.290558736,0.0,1.0
2019-12-02,69.44,69.81,69.28,69.72,2421936,62.3471207980773,62.6793275189196,62.203463837713,62.5985204787147,2697465.95652235,0.0,1.0
2019-12-03,69.0,69.03,68.46,68.72,906976,61.9520641570756,61.9789998371439,61.4672219158463,61.7006644764382,1010157.52826781,0.0,1.0
2019-12-04,69.43,69.56,69.39,69.47,529142,62.3381422380545,62.4548635183505,62.3022279979635,62.3740564781456,589339.491698439,0.0,1.0
2019-12-05,69.71,69.84,69.51,69.53,634868,62.5895419186919,62.7062631989879,62.4099707182366,62.4279278382822,707093.340569458,0.0,1.0
2019-12-06,70.24,70.26,70.09,70.23,509378,63.0654055998984,63.083362719944,62.930727199557,63.0564270398757,567327.053234042,0.0,1.0
2019-12-09,69.82,70.24,69.78,70.06,355971,62.6883060789423,63.0654055998984,62.6523918388513,62.9037915194887,396467.806750144,0.0,1.0
2019-12-10,70.13,70.21,69.88,70.02,1819523,62.966641439648,63.0384699198301,62.7421774390789,62.8678772793976,2026519.83768746,0.0,1.0
2019-12-11,70.92,71.05,70.43,70.46,1047292,63.6759476814464,63.7926689617424,63.235998240331,63.2629339203993,1166436.48574455,0.0,1.0
2019-12-12,72.4,72.46,71.22,71.22,1333473,65.0047745648156,65.0586459249522,63.9453044821294,63.9453044821294,1485174.67903435,0.0,1.0
2019-12-13,72.42,73.11,72.25,72.61,1469950,65.0227316848611,65.6422523264319,64.8700961644741,65.1933243252936,1637177.89520038,0.0,1.0
2019-12-16,72.02,72.18,71.9,72.01,1848493,65.5009270981055,65.6464442924363,65.3917892023575,65.4918322734599,2032466.89410371,0.932597,1.0
2019-12-17,72.61,72.79,72.47,72.57,330120,66.0375217522,66.201228595822,65.9101942071606,66.0011424536173,362975.662380932,0.0,1.0
2019-12-18,72.95,72.98,72.76,72.83,1797821,66.3467457901528,66.3740302640898,66.173944121885,66.2376078944047,1976751.69125575,0.0,1.0
2019-12-19,72.77,72.85,72.57,72.59,563531,66.1830389465307,66.255797543696,66.0011424536173,66.0193321029087,619617.224031228,0.0,1.0
2019-12-20,73.0,73.13,72.89,72.98,575467,66.3922199133811,66.5104526337748,66.2921768422787,66.3740302640898,632741.171402422,0.0,1.0
2019-12-23,73.03,73.03,72.81,72.96,244800,66.4195043873181,66.4195043873181,66.2194182451134,66.3558406147984,269164.068068739,0.0,1.0
2019-12-24,72.81,72.9,72.72,72.88,119265,66.2194182451134,66.3012716669244,66.1375648233024,66.2830820176331,131135.018701872,0.0,1.0
2019-12-26,73.26,73.31,72.94,73.1,182229,66.6286853541685,66.6741594773968,66.3376509655071,66.4831681598378,200365.600327199,0.0,1.0
2019-12-27,73.7,73.93,73.54,73.82,2165636,67.0288576385779,67.2380386054283,66.8833404442472,67.1379955343259,2381174.0021083,0.0,1.0
2019-12-30,73.26,73.86,73.17,73.86,517624,66.6286853541685,67.1743748329086,66.5468319323574,67.1743748329086,569141.264583386,0.0,1.0
2019-12-31,73.5,73.53,73.16,73.26,213782,66.8469611456645,66.8742456196015,66.5377371077118,66.6286853541685,235058.957515814,0.0,1.0
2020-01-02,74.91,74.96,74.3,74.3,840918,68.1293314207038,68.1748055439321,67.574547117318,67.574547117318,924611.559608774,0.0,1.0
2020-01-03,73.72,74.16,73.62,73.81,947057,67.0470472878692,67.4472195722786,66.9560990414125,67.1289007096803,1041314.19449745,0.0,1.0
2020-01-06,73.42,73.48,73.06,73.14,413689,66.7742025484992,66.8287714963732,66.4467888612551,66.5195474584204,454861.985928466,0.0,1.0
2020-01-07,73.68,73.74,73.4,73.58,580108,67.0106679892866,67.0652369371606,66.7560128992078,66.9197197428299,637844.073526225,0.0,1.0
2020-01-08,73.84,74.27,73.38,73.44,1311292,67.1561851836173,67.547262643381,66.7378232499165,66.7923921977905,1441800.20075977,0.0,1.0
2020-01-09,74.58,74.74,74.45,74.71,2997732,67.8292022073967,67.9747194017274,67.710969487003,67.9474349277904,3296085.53962352,0.0,1.0
2020-01-10,75.05,75.27,74.89,75.01,1304894,68.2566589657432,68.4567451079479,68.1111417714125,68.2202796671605,1434765.43071278,0.0,1.0
2020-01-13,76.35,76.44,75.59,75.74,962194,69.4389861696801,69.5208395914911,68.7477794966093,68.8842018662943,1057957.72594498,0.0,1.0
2020-01-14,75.94,75.98,75.61,75.95,1099975,69.0660983592077,69.1024776577903,68.7659691459006,69.0751931838533,1209451.57587382,0.0,1.0
2020-01-15,75.45,75.66,75.26,75.51,1509944,68.6204519515699,68.8114432691289,68.4476502833022,68.6750208994439,1660223.32351301,0.0,1.0
2020-01-16,75.85,75.98,75.72,75.88,296992,68.9842449373966,69.1024776577903,68.866012217003,69.0115294113337,326550.551077904,0.0,1.0
2020-01-17,76.23,76.23,75.94,76.15,1091550,69.3298482739321,69.3298482739321,69.0660983592077,69.2570896767667,1200188.06576974,0.0,1.0
2020-01-21,74.18,74.45,74.03,74.28,1418771,67.46540922157,67.710969487003,67.328986851885,67.5563574680267,1559976.20105373,0.0,1.0
2020-01-22,74.55,74.93,74.41,74.9,1057062,67.8019177334597,68.1475210699951,67.6745901884204,68.1202365960581,1162267.598533,0.0,1.0
2020-01-23,73.79,73.91,73.03,73.4,3273321,67.1107110603889,67.2198489561369,66.4195043873181,66.7560128992078,3599102.92669458,0.0,1.0
2020-01-24,73.17,73.88,72.79,73.8,985092,66.5468319323574,67.1925644821999,66.201228595822,67.1198058850346,1083134.68195249,0.0,1.0
2020-01-27,70.68,71.01,69.57,69.84,1037100,64.282220595586,64.582349808893,63.2726950599167,63.5182553253498,1140318.85210004,0.0,1.0
2020-01-28,71.1,71.31,70.53,70.84,1202675,64.664203230704,64.8551945482631,64.1457982259009,64.4277377899167,1322372.93939776,0.0,1.0
2020-01-29,71.53,71.78,71.36,71.71,945552,65.0552806904678,65.2826513066095,64.9006686714914,65.2189875340898,1039659.40723257,0.0,1.0
2020-01-30,70.37,70.45,69.52,69.88,1646176,64.0002810315702,64.0730396287356,63.2272209366884,63.5546346239325,1810014.0070144,0.0,1.0
2020-01-31,68.87,69.31,68.52,69.29,2805464,62.6360573347199,63.0362296191294,62.3177384721215,63.018039969838,3084681.79354738,0.0,1.0
2020-02-03,69.67,69.87,69.17,69.21,948876,63.3636433063734,63.5455397992868,62.90890207409,62.9452813726727,1043314.23305879,0.0,1.0
2020-02-04,71.72,72.0,71.52,71.53,974788,65.2280823587355,65.4827374488142,65.0461858658221,65.0552806904678,1071805.16170176,0.0,1.0
2020-02-05,72.0,72.89,71.84,72.89,1459278,65.4827374488142,66.2921768422787,65.3372202544835,66.2921768422787,1604514.71782358,0.0,1.0
2020-02-06,72.45,72.95,72.36,72.79,805111,65.8920045578693,66.3467457901528,65.8101511360583,66.201228595822,885240.817021612,0.0,1.0
2020-02-07,71.4,71.79,71.28,71.7,508516,64.9370479700741,65.2917461312552,64.8279100743261,65.2098927094442,559126.777933182,0.0,1.0
2020-02-10,72.17,72.17,71.62,71.62,2484135,65.6373494677906,65.6373494677906,65.1371341122788,65.1371341122788,2731372.06794092,0.0,1.0
2020-02-11,72.94,73.28,72.81,72.88,1775564,66.3376509655071,66.6468750034598,66.2194182451134,66.2830820176331,1952279.53168465,0.0,1.0
2020-02-12,73.99,74.05,73.53,73.69,771260,67.2926075533023,67.3471765011763,66.8742456196015,67.0197628139322,848020.748115587,0.0,1.0
2020-02-13,73.08,73.46,72.97,73.18,1576071,66.4649785105464,66.8105818470818,66.3649354394441,66.5559267570031,1732931.70721064,0.0,1.0
2020-02-14,73.11,73.45,72.87,73.4,366997,66.4922629844834,66.8014870224362,66.2739871929874,66.7560128992078,403522.898239473,0.0,1.0
2020-02-18,72.58,72.8,72.47,72.59,921266,66.010237278263,66.2103234204677,65.9101942071606,66.0193321029087,1012956.30855153,0.0,1.0
2020-02-19,73.08,73.27,73.04,73.12,491963,66.4649785105464,66.6377801788141,66.4285992119638,66.5013578091291,540926.317072309,0.0,1.0
2020-02-20,71.84,72.51,71.66,72.48,3066418,65.3372202544835,65.9465735057433,65.1735134108615,65.9192890318063,3371607.61143467,0.0,1.0
2020-02-21,71.47,71.9,71.4,71.8,1372416,65.0007117425938,65.3917892023575,64.9370479700741,65.3008409559009,1509007.6537689,0.0,1.0
2020-02-24,68.98,69.44,68.67,68.67,1900616,62.7361004058223,63.1544623395231,62.4541608418066,62.4541608418066,2089777.50978977,0.0,1.0
2020-02-25,68.78,70.25,68.78,70.11,1235621,62.5542039129089,63.8911431358222,62.5542039129089,63.7638155907828,1358597.93689201,0.0,1.0
2020-02-26,69.35,70.13,69.31,69.64,1562570,63.072608917712,63.7820052400742,63.0362296191294,63.3363588324364,1718087.00098926,0.0,1.0
2020-02-27,68.28,69.45,68.19,69.0,1803450,62.0994626806255,63.1635571641687,62.0176092588145,62.7542900551136,1982940.92548434,0.0,1.0
2020-02-28,68.34,68.34,66.07,66.53,5505076,62.1540316284995,62.1540316284995,60.0895064339327,60.5078683676335,6052976.51628914,0.0,1.0
2020-03-02,69.31,69.31,67.86,68.32,3489603,63.0362296191294,63.0362296191294,61.7174800455074,62.1358419792082,3836910.70026501,0.0,1.0
2020-03-03,68.89,70.12,68.39,69.29,1910599,62.6542469840113,63.7729104154285,62.1995057517278,63.018039969838,2100754.08205909,0.0,1.0
2020-03-04,70.07,70.16,69.58,69.89,868603,63.7274362922002,63.8092897140112,63.2817898845624,63.5637294485781,955051.948597675,0.0,1.0
2020-03-05,69.0,70.11,68.98,69.81,1652889,62.7542900551136,63.7638155907828,62.7361004058223,63.4909708514128,1817395.12788427,0.0,1.0
2020-03-06,68.09,68.36,67.43,68.18,1706291,61.9266610123578,62.1722212777908,61.3264025857437,62.0085144341688,1876112.03786388,0.0,1.0
2020-03-09,64.79,65.75,63.94,63.95,2761277,58.9253688792871,59.7984720452713,58.1523087844053,58.161403609051,3036097.01954511,0.0,1.0
2020-03-10,67.29,67.38,65.78,66.87,5463479,61.1990750407043,61.2809284625153,59.8257565192083,60.8170924055862,6007239.51571947,0.0,1.0
2020-03-11,64.62,65.84,64.53,65.55,2961410,58.7707568603108,59.8803254670823,58.6889034384998,59.6165755523579,3256148.5409291,0.0,1.0
2020-03-12,58.83,60.0,57.51,59.48,4046698,53.5048533904686,54.5689478740119,52.3043365372404,54.0960169924371,4449451.37224522,0.0,1.0
2020-03-13,62.52,63.67,59.92,63.31,2631298,56.8608436847204,57.9067485189722,54.4961892768465,57.5793348317282,2893181.67475954,0.0,1.0
2020-03-16,55.41,58.07,53.89,55.59,1835655,50.3944233616499,52.8136467173978,49.0120100155083,50.558130205272,2018351.17390001,0.0,1.0
2020-03-17,58.56,58.84,55.93,56.68,1878518,53.2592931250356,53.5139482151143,50.8673542432247,51.5494660916499,2065480.17491974,0.0,1.0
2020-03-18,54.6,55.95,53.37,54.72,1602643,49.6577425653508,50.8855438925161,48.5390791339335,49.7668804610988,1762148.32329203,0.0,1.0
2020-03-19,54.01,55.0,53.13,53.91,2132281,49.1211479112563,50.0215355511775,48.3208033424375,49.0301996647996,2344499.29830751,0.0,1.0
2020-03-20,55.0,56.96,54.85,56.84,5204442,50.0215355511775,51.8041211817286,49.8851131814925,51.6949832859806,5722421.48998286,0.0,1.0
2020-03-23,53.81,54.59,52.95,54.57,1296094,48.939251418343,49.6486477407051,48.1570964988155,49.6304580914138,1425089.59820051,0.0,1.0
2020-03-24,57.55,57.58,56.7,56.83,1122192,52.340715835823,52.36800030976,51.5676557409412,51.6858884613349,1233879.75438805,0.0,1.0
2020-03-25,59.39,60.02,58.16,58.71,3566000,54.0141635706261,54.5871375233032,52.8955001392088,53.3957154947206,3920911.22031504,0.0,1.0
2020-03-26,61.35,61.59,59.48,59.62,1985737,55.7967492011771,56.0150249926732,54.0960169924371,54.2233445374764,2183370.29834401,0.0,1.0
2020-03-27,58.29,59.18,58.02,58.33,1237136,53.0137328596025,53.823172253067,52.7681725941695,53.0501121581852,1360263.71942111,0.0,1.0
2020-03-30,59.43,59.43,58.13,58.56,1109826,54.0505428692087,54.0505428692087,52.8682156652718,53.2592931250356,1220283.01065546,0.0,1.0
2020-03-31,59.72,60.31,59.35,59.51,1123530,54.3142927839331,54.8508874380276,53.9777842720434,54.1233014663741,1235350.92074048,0.0,1.0
2020-04-01,57.07,58.36,57.07,58.04,2005431,51.9041642528309,53.0773966321222,51.9041642528309,52.7863622434608,2205024.37169591,0.0,1.0
2020-04-02,59.02,59.17,58.11,58.15,1942254,53.6776550587363,53.8140774284214,52.8500260159805,52.8864053145631,2135559.59094273,0.0,1.0
2020-04-03,58.09,59.08,57.79,58.88,1397796,52.8318363666891,53.7322240066103,52.5589916273191,53.550327513697,1536913.63435544,0.0,1.0
2020-04-06,61.0,61.04,59.98,60.16,2624457,55.4784303385787,55.5148096371614,54.5507582247205,54.7144650683425,2885659.81450768,0.0,1.0
2020-04-07,61.27,62.8,61.13,62.8,2170625,55.7239906040118,57.1154987747991,55.5966630589724,57.1154987747991,2386659.53942691,0.0,1.0
2020-04-08,61.72,61.77,60.87,61.36,940454,56.1332577130669,56.1787318362952,55.360197618185,55.8058440258228,1034054.02153398,0.0,1.0
2020-04-09,61.35,62.49,61.35,62.04,1119748,55.7967492011771,56.8335592107833,55.7967492011771,56.4242921017283,1231192.51181305,0.0,1.0
2020-04-13,61.68,61.73,61.07,61.57,1039424,56.0968784144842,56.1423525377125,55.5420941110984,55.9968353433818,1142874.15150442,0.0,1.0
2020-04-14,63.1,63.42,62.79,62.98,1644828,57.3883435141691,57.6793779028305,57.1064039501534,57.2792056184211,1808531.84539775,0.0,1.0
2020-04-15,61.75,62.06,61.48,61.88,1245959,56.1605421870039,56.4424817510196,55.9149819215708,56.2787749073976,1369964.84104109,0.0,1.0
2020-04-16,62.33,62.59,62.07,62.5,1030857,56.6880420164526,56.92450745724,56.4515765756653,56.842654035429,1133454.50864843,0.0,1.0
2020-04-17,63.7,63.94,63.25,63.85,936569,57.9340329929093,58.1523087844053,57.5247658838542,58.0704553625943,1029782.36138509,0.0,1.0
2020-04-20,63.03,63.72,62.94,63.22,940476,57.3246797416495,57.9522226422006,57.2428263198384,57.4974814099172,1034078.21111526,0.0,1.0
2020-04-21,61.2,61.9,61.2,61.76,663091,55.6603268314921,56.2969645566889,55.6603268314921,56.1696370116495,729086.074590556,0.0,1.0
2020-04-22,62.87,63.01,62.76,62.92,556157,57.1791625473187,57.3064900923581,57.0791194762164,57.2246366705471,611509.316196511,0.0,1.0
2020-04-23,62.66,63.62,62.59,63.19,1039207,56.9881712297597,57.8612743957439,56.92450745724,57.4701969359801,1142635.55427087,0.0,1.0
2020-04-24,62.75,62.81,62.22,62.81,652517,57.0700246515707,57.1245935994447,56.5879989453503,57.1245935994447,717459.682205921,0.0,1.0
2020-04-27,63.86,63.91,63.32,63.49,607689,58.0795501872399,58.1250243104683,57.5884296563738,57.7430416753502,668170.111767255,0.0,1.0
2020-04-28,63.71,64.67,63.71,64.66,1952747,57.9431278175549,58.8162309835391,57.9431278175549,58.8071361588934,2147096.9216872,0.0,1.0
2020-04-29,65.2,65.32,64.56,64.68,2189485,59.2982566897595,59.4073945855076,58.7161879124368,58.8253258081848,2407396.60774299,0.0,1.0
2020-04-30,63.99,65.35,63.71,65.07,974966,58.1977829076336,59.4346790594446,57.9431278175549,59.1800239693658,1072000.87740485,0.0,1.0
2020-05-01,61.8,62.66,61.66,62.62,934619,56.2060163102322,56.9881712297597,56.0786887651928,56.951791931177,1027638.28486249,0.0,1.0
2020-05-04,62.51,62.51,61.91,62.18,586447,56.8517488600747,56.8517488600747,56.3060593813346,56.5516196467676,644813.971514329,0.0,1.0
2020-05-05,62.75,63.26,62.74,63.0,2014933,57.0700246515707,57.5338607084998,57.0609298269251,57.2973952677124,2215472.07175633,0.0,1.0
2020-05-06,62.81,63.39,62.73,63.35,2109757,57.1245935994447,57.6520934288935,57.0518350022794,57.6157141303108,2319733.56518178,0.0,1.0
2020-05-07,63.4,63.53,63.06,63.41,860547,57.6611882535392,57.7794209739329,57.3519642155865,57.6702830781849,946194.163743256,0.0,1.0
2020-05-08,64.55,64.69,63.99,64.11,1133933,58.7070930877911,58.8344206328304,58.1977829076336,58.3069208033817,1246789.29410698,0.0,1.0
2020-05-11,64.26,64.59,64.11,64.17,621929,58.4433431730667,58.7434723863738,58.3069208033817,58.3614897512557,683827.368014391,0.0,1.0
2020-05-12,64.12,65.18,64.09,64.6,3183167,58.3160156280273,59.2800670404682,58.2887311540903,58.7525672110194,3499976.22165917,0.0,1.0
2020-05-13,64.1,64.92,63.63,64.71,1487276,58.297825978736,59.0436015996808,57.8703692203896,58.8526102821218,1635299.25858252,0.0,1.0
2020-05-14,64.03,64.11,62.58,62.81,690196,58.2341622062163,58.3069208033817,56.9154126325944,57.1245935994447,758888.738254786,0.0,1.0
2020-05-15,63.21,63.36,62.85,63.04,604418,57.4883865852715,57.6248089549565,57.1609728980274,57.3337745662951,664573.560841385,0.0,1.0
2020-05-18,65.34,65.53,64.47,64.47,1282134,59.4255842347989,59.5983859030666,58.6343344906257,58.6343344906257,1409740.20935149,0.0,1.0
2020-05-19,64.92,65.59,64.92,65.23,717427,59.0436015996808,59.6529548509406,59.0436015996808,59.3255411636966,788829.942248167,0.0,1.0
2020-05-20,65.61,66.07,65.25,65.84,1158972,59.671144500232,60.0895064339327,59.3437308129879,59.8803254670823,1274320.33618367,0.0,1.0
2020-05-21,64.35,64.99,64.18,64.85,793385,58.5251965948777,59.1072653722005,58.3705845759013,58.9799378271611,872347.770199006,0.0,1.0
2020-05-22,62.72,63.19,62.58,63.19,693879,57.0427401776337,57.4701969359801,56.9154126325944,57.4701969359801,762938.294066457,0.0,1.0
2020-05-26,63.9,64.61,63.8,64.4,1188551,58.1159294858226,58.7616620356651,58.0249812393659,58.5706707181061,1306843.22821556,0.0,1.0
2020-05-27,63.73,64.01,63.18,63.96,878104,57.9613174668463,58.215972556925,57.4611021113345,58.1704984336966,965498.549131666,0.0,1.0
2020-05-28,63.45,64.24,63.37,63.91,1207957,57.7066623767675,58.4251535237754,57.6339037796022,58.1250243104683,1328180.63795797,0.0,1.0
2020-05-29,64.67,64.76,63.53,63.9,982550,58.8162309835391,58.8980844053501,57.7794209739329,58.1159294858226,1080339.68578815,0.0,1.0
2020-06-01,66.09,66.16,65.22,65.28,795566,60.1076960832241,60.1713598557437,59.3164463390509,59.3710152869249,874745.837325059,0.0,1.0
2020-06-02,67.66,67.77,66.87,66.9,1072297,61.535583552594,61.6356266236964,60.8170924055862,60.8443768795232,1179018.88356987,0.0,1.0
2020-06-03,69.08,69.18,68.37,68.43,2134175,62.827048652279,62.9179968987357,62.1813161024365,62.2358850503105,2346581.80135049,0.0,1.0
2020-06-04,68.13,68.68,67.87,68.25,1687318,61.9630403109405,62.4632556664522,61.7265748701531,62.0721782066885,1855250.72306213,0.0,1.0
2020-06-05,69.85,70.27,69.7,69.76,4575193,63.5273501499955,63.9093327851135,63.3909277803104,63.4454967281845,5030545.58856053,0.0,1.0
2020-06-08,70.02,70.03,69.22,69.66,1180919,63.6819621689718,63.6910569936175,62.9543761973183,63.3545484817278,1298451.642564,0.0,1.0
2020-06-09,69.61,69.74,68.99,69.06,1081955,63.3090743584994,63.4273070788931,62.745195230468,62.8088590029876,1189638.10975209,0.0,1.0
2020-06-10,70.45,70.55,69.64,70.0,1202956,64.0730396287356,64.1639878751923,63.3363588324364,63.6637725196805,1322681.9063223,0.0,1.0
2020-06-11,66.97,68.61,66.94,68.3,3092690,60.9080406520429,62.3995918939326,60.8807561781059,62.1176523299168,3400494.3695895,0.0,1.0
2020-06-12,68.26,68.67,67.4,68.57,1678000,62.0812730313342,62.4541608418066,61.2991181118066,62.3632125953499,1845005.33586333,0.0,1.0
2020-06-15,67.46,67.75,66.24,66.54,1004395,61.593016460749,61.8577952151755,60.479119631782,60.7530286880853,1100067.67963993,0.263149,1.0
2020-06-16,68.14,69.06,67.59,69.02,1517481,62.2138769883699,63.0538647610336,61.7117103851471,63.0173435535264,1662027.1930542,0.0,1.0
2020-06-17,68.67,68.95,68.5,68.54,759586,62.6977829878392,62.953431440389,62.5425678559339,62.5790890634411,831939.633816351,0.0,1.0
2020-06-18,68.91,69.06,68.64,68.64,2335072,62.9169102328819,63.0538647610336,62.6703920822088,62.6703920822088,2557497.037353,0.0,1.0
2020-06-19,68.7,69.69,68.59,69.69,1041741,62.7251738934695,63.6290737792706,62.624740572825,63.6290737792706,1140971.03694839,0.0,1.0
2020-06-22,69.71,69.77,69.03,69.15,988964,63.6473343830242,63.7021161942848,63.0264738554032,63.1360374779246,1083166.81457735,0.0,1.0
2020-06-23,70.35,70.69,70.28,70.37,830780,64.231673703138,64.5421039669485,64.1677615900006,64.2499343068916,909915.149807854,0.0,1.0
2020-06-24,69.62,70.33,69.17,70.08,953283,63.5651616661332,64.2134130993844,63.1542980816781,63.985155552465,1044087.0552424,0.0,1.0
2020-06-25,69.79,69.79,69.1,69.36,455745,63.7203767980384,63.7203767980384,63.0903859685407,63.3277738173369,499156.551613159,0.0,1.0
2020-06-26,69.2,69.78,68.86,69.78,492938,63.1816889873085,63.7112464961616,62.871258723498,63.7112464961616,539892.335053785,0.0,1.0
2020-06-29,69.38,69.38,68.715,69.05,1165717,63.3460344210905,63.3460344210905,62.7388693462847,63.0447344591568,1276756.25158112,0.0,1.0
2020-06-30,69.17,69.45,68.85,69.31,934888,63.1542980816781,63.4099465342279,62.8621284216212,63.282122307953,1023939.85721077,0.0,1.0
2020-07-01,69.88,70.18,69.56,69.64,743390,63.8025495149294,64.0764585712328,63.5103798548725,63.5834222698867,814200.899414599,0.0,1.0
2020-07-02,71.71,71.96,71.38,71.45,1491266,65.4733947583799,65.7016523052994,65.1720947964462,65.2360069095837,1633315.1084443,0.0,1.0
2020-07-06,75.27,75.28,74.44,74.51,1651784,68.7237822265131,68.7329125283899,67.9659671707405,68.0298792838779,1809123.09613883,0.0,1.0
2020-07-07,73.84,74.5,73.79,74.11,969409,67.4181490581338,68.0207489820012,67.3724975487499,67.6646672088068,1061749.12186148,0.0,1.0
2020-07-08,75.76,75.77,74.64,74.67,1539373,69.1711670184753,69.180297320352,68.148573208276,68.1759641139064,1686004.49445721,0.0,1.0
2020-07-09,75.65,76.38,74.99,76.24,2798867,69.0707336978307,69.7372457348355,68.4681337739633,69.6094215085606,3065470.3839732,0.0,1.0
2020-07-10,75.09,75.3,74.65,75.25,2988004,68.5594367927311,68.7511731321434,68.1577035101528,68.7055216227595,3272623.44698532,0.0,1.0
2020-07-13,74.74,76.19,74.62,75.68,1453658,68.2398762270438,69.5637699991767,68.1303126045225,69.098124603461,1592124.79457785,0.0,1.0
2020-07-14,74.72,74.9,73.73,73.9,989262,68.2216156232903,68.3859610570723,67.3177157374892,67.4729308693944,1083493.20028072,0.0,1.0
2020-07-15,74.83,75.16,74.53,75.01,604350,68.3220489439348,68.6233489058685,68.0481398876315,68.4863943777169,661916.777951295,0.0,1.0
2020-07-16,73.45,73.59,72.96,73.22,1207158,67.0620672849394,67.1898915112143,66.6146824929772,66.8520703417735,1322144.67417577,0.0,1.0
2020-07-17,73.94,74.12,73.6,74.02,961244,67.5094520769015,67.6737975106836,67.1990218130911,67.5824944919158,1052806.37264005,0.0,1.0
2020-07-20,74.82,74.91,74.11,74.37,680516,68.3129186420581,68.3950913589491,67.6646672088068,67.902055057603,745337.89702044,0.0,1.0
2020-07-21,75.39,75.98,75.39,75.98,896286,68.8333458490345,69.3720336597644,68.8333458490345,69.3720336597644,981660.860830402,0.0,1.0
2020-07-22,74.76,75.19,74.442,75.17,635657,68.2581368307974,68.6507398114989,67.9677932311158,68.6324792077453,696205.896123415,0.0,1.0
2020-07-23,74.42,75.145,74.03,74.86,695500,67.9477065669869,68.6096534530534,67.5916247937925,68.3494398495652,761749.183527965,0.0,1.0
2020-07-24,74.18,74.18,73.41,73.48,1450299,67.7285793219442,67.7285793219442,67.0255460774323,67.0894581905697,1588445.83626373,0.0,1.0
2020-07-27,75.17,75.23,74.41,74.54,2255688,68.6324792077453,68.687261019006,67.9385762651101,68.0572701895083,2470551.39078911,0.0,1.0
2020-07-28,74.58,75.13,74.49,75.05,1333452,68.0937913970154,68.5959580002382,68.0116186801244,68.522915585224,1460468.68766892,0.0,1.0
2020-07-29,75.82,75.97,75.21,75.21,681846,69.2259488297359,69.3629033578876,68.6690004152524,68.6690004152524,746794.58489117,0.0,1.0
2020-07-30,75.17,75.22,74.34,75.03,1319073,68.6324792077453,68.6781307171292,67.8746641519727,68.5046549814704,1444720.02985447,0.0,1.0
2020-07-31,74.84,75.21,74.17,75.15,569639,68.3311792458116,68.6690004152524,67.7194490200675,68.6142186039918,623899.415033338,0.0,1.0
2020-08-03,75.4,75.56,75.06,75.1,1681136,68.8424761509112,68.9885609809397,68.5320458871008,68.5685670946079,1841270.99266638,0.0,1.0
2020-08-04,76.57,76.61,75.95,75.95,1290410,69.9107214704943,69.9472426780015,69.3446427541341,69.3446427541341,1413326.7633592,0.0,1.0
2020-08-05,77.34,77.6,77.09,77.09,744125,70.6137547150063,70.8511425638025,70.3854971680868,70.3854971680868,815005.911132633,0.0,1.0
2020-08-06,77.59,77.59,76.86,77.13,1477977,70.8420122619258,70.8420122619258,70.1755002249209,70.4220183755939,1618760.27753143,0.0,1.0
2020-08-07,76.01,76.49,75.62,76.24,1107554,69.3994245653947,69.8376790554801,69.0433427922004,69.6094215085606,1213052.99096065,0.0,1.0
2020-08-10,76.25,76.32,75.68,76.17,1242821,69.6185518104374,69.6824639235749,69.098124603461,69.5455093954232,1361204.71893804,0.0,1.0
2020-08-11,76.03,76.88,75.975,76.7,1507493,69.4176851691483,70.1937608286745,69.367468508826,70.0294153948925,1651087.79572124,0.0,1.0
2020-08-12,77.2,77.435,76.72,76.81,725903,70.4859304887314,70.7004925828357,70.047675998646,70.129848715537,795048.192049605,0.0,1.0
2020-08-13,76.84,77.08,76.55,76.93,514026,70.1572396211674,70.37636686621,69.8924608667408,70.2394123380584,562989.05221013,0.0,1.0
2020-08-14,76.69,76.74,76.48,76.62,1305757,70.0202850930157,70.0659366023996,69.8285487536033,69.9563729798782,1430135.62708257,0.0,1.0
2020-08-17,77.78,77.85,77.24,77.32,500469,71.0154879975846,71.079400110722,70.5224516962385,70.5954941112527,548140.693215035,0.0,1.0
2020-08-18,77.62,77.74,77.08,77.61,560946,70.8694031675561,70.9789667900774,70.37636686621,70.8602728656793,614378.371679766,0.0,1.0
2020-08-19,76.75,77.25,76.65,77.25,732832,70.0750669042764,70.5315819981153,69.9837638855086,70.5315819981153,802637.207279892,0.0,1.0
2020-08-20,76.36,76.37,75.3,75.44,1122066,69.718985131082,69.7281154329588,68.7511731321434,68.8789973584183,1228947.31756217,0.0,1.0
2020-08-21,76.94,77.03,76.16,76.34,524096,70.2485426399352,70.3307153568262,69.5363790935464,69.7007245273284,574018.260374223,0.0,1.0
2020-08-24,77.91,78.23,77.58,78.1,1029693,71.1341819219827,71.4263515820396,70.832881960049,71.3076576576415,1127775.41629685,0.0,1.0
2020-08-25,78.87,78.87,78.03,78.12,1504379,72.0106909021534,72.0106909021534,71.243745544504,71.325918261395,1647677.17464647,0.0,1.0
2020-08-26,79.06,79.15,78.66,78.935,634994,72.1841666378122,72.2663393547032,71.8189545627411,72.0700378643525,695479.742696127,0.0,1.0
2020-08-27,78.4,79.12,78.07,79.03,1030164,71.5815667139448,72.2389484490729,71.2802667520111,72.1567757321819,1128291.28094882,0.0,1.0
2020-08-28,79.29,79.37,78.81,78.93,656516,72.3941635809781,72.4672059959924,71.9559090908928,72.0654727134141,719051.800105026,0.0,1.0
2020-08-31,77.76,78.0,77.1799,77.87,3398860,70.997227393831,71.2163546388737,70.4675785819591,71.0976607144756,3722615.14008031,0.0,1.0
2020-09-01,79.07,79.07,78.34,78.37,3881671,72.193296939689,72.193296939689,71.5267849026842,71.5541758083145,4251415.83748983,0.0,1.0
2020-09-02,79.07,79.17,78.285,79.17,2595754,72.193296939689,72.2845999584568,71.4765682423619,72.2845999584568,2843010.05052401,0.0,1.0
2020-09-03,77.37,78.45,76.875,78.45,1772717,70.6411456206366,71.6272182233287,70.1891956777361,71.6272182233287,1941575.45273349,0.0,1.0
2020-09-04,77.38,77.77,75.96,77.43,1675271,70.6502759225134,71.0063576957078,69.3537730560108,70.6959274318973,1834847.32773268,0.0,1.0
2020-09-08,76.0,76.68,75.84,76.1,845795,69.390294263518,70.0111547911389,69.2442094334895,69.4815972822857,926360.38919056,0.0,1.0
2020-09-09,76.98,77.11,76.43,76.6,938666,70.2850638474423,70.4037577718404,69.7828972442194,69.9381123761247,1028077.72696687,0.0,1.0
2020-09-10,75.76,77.05,75.72,76.94,988829,69.1711670184753,70.3489759605797,69.1346458109682,70.2485426399352,1083018.9552822,0.0,1.0
2020-09-11,76.56,77.0,76.15,76.74,963794,69.9015911686176,70.3033244511958,69.5272487916696,70.0659366023996,1055599.27043731,0.0,1.0
2020-09-14,77.64,77.76,77.39,77.44,634750,70.8876637713097,70.997227393831,70.6594062243902,70.7050577337741,695212.50071082,0.0,1.0
2020-09-15,78.56,78.75,78.45,78.6,800075,71.7276515439733,71.9011272796321,71.6272182233287,71.7641727514804,876285.374566695,0.0,1.0
2020-09-16,78.4,78.9631,78.38,78.75,1008407,71.5815667139448,72.0956940126262,71.5633061101913,71.9011272796321,1104461.83884096,0.0,1.0
2020-09-17,77.95,78.08,77.46,77.46,1541993,71.1707031294898,71.2893970538879,70.7233183375276,70.7233183375276,1688874.06003715,0.0,1.0
2020-09-18,77.62,78.2,77.52,78.2,1147401,70.8694031675561,71.3989606764093,70.7781001487883,71.3989606764093,1256695.5786185,0.0,1.0
2020-09-21,77.14,77.14,76.0,76.44,759513,70.4311486774707,70.4311486774707,69.390294263518,69.7920275460962,831859.680271567,0.0,1.0
2020-09-22,76.48,76.7,75.845,76.68,1250491,69.8285487536033,70.0294153948925,69.2487745844279,70.0111547911389,1369605.31741059,0.0,1.0
2020-09-23,75.58,76.43,75.42,76.34,1091668,69.0068215846932,69.7828972442194,68.8607367546648,69.7007245273284,1195653.78531072,0.0,1.0
2020-09-24,74.86,75.31,74.18,74.31,1582791,68.3494398495652,68.7603034340202,67.7285793219442,67.8472732463424,1733558.23428528,0.0,1.0
2020-09-25,74.95,75.04,73.96,74.42,625074,68.4316125664562,68.5137852833472,67.5277126806551,67.9477065669869,684614.822637755,0.0,1.0
2020-09-28,76.06,76.14,75.69,76.02,396806,69.4450760747786,69.5181184897929,69.1072549053378,69.4085548672715,434603.373859091,0.0,1.0
2020-09-29,75.96,76.22,75.75,75.83,396364,69.3537730560108,69.5911609048071,69.1620367165985,69.2350791316127,434119.271574232,0.0,1.0
2020-09-30,77.17,77.39,76.49,76.5,848122,70.4585395831011,70.6594062243902,69.8376790554801,69.8468093573569,928909.045337317,0.0,1.0
2020-10-01,78.05,78.16,77.49,77.94,1319956,71.2620061482576,71.3624394689021,70.750709243158,71.161572827613,1445687.13917015,0.0,1.0
2020-10-02,77.19,77.82,76.84,76.84,787207,70.4768001868546,71.0520092050917,70.1572396211674,70.1572396211674,862191.64560388,0.0,1.0
2020-10-05,78.06,78.06,77.56,77.56,535877,71.2711364501344,71.2711364501344,70.8146213562954,70.8146213562954,586921.448197577,0.0,1.0
2020-10-06,78.18,78.81,78.07,78.23,1587024,71.3807000726557,71.9559090908928,71.2802667520111,71.4263515820396,1738194.44462873,0.0,1.0
2020-10-07,79.29,79.42,78.87,79.05,1558191,72.3941635809781,72.5128575053763,72.0106909021534,72.1750363359354,1706614.98494698,0.0,1.0
2020-10-08,79.65,79.77,79.33,79.5241,1067116,72.7228544485422,72.8324180710635,72.4306847884853,72.6079039479135,1168763.10816625,0.0,1.0
2020-10-09,80.12,80.3,79.615,79.73,755852,73.1519786367508,73.3163240705328,72.6908983919734,72.7958968635564,827849.955237928,0.0,1.0
2020-10-12,80.93,81.06,80.43,80.57,521484,73.8915330887698,74.010227013168,73.4350179949309,73.5628422212058,571157.456826596,0.0,1.0
2020-10-13,80.67,80.775,80.32,80.64,789791,73.6541452399736,73.7500134096798,73.3345846742863,73.6267543343433,865021.782038439,0.0,1.0
2020-10-14,80.08,80.74,80.03,80.57,693611,73.1154574292436,73.718057353111,73.0698059198598,73.5628422212058,759680.248649914,0.0,1.0
2020-10-15,79.3,79.44,78.64,78.81,1392648,72.4032938828549,72.5311181091298,71.8006939589875,71.9559090908928,1525303.34571079,0.0,1.0
2020-10-16,79.64,79.95,79.445,79.69,749256,72.7137241466654,72.9967635048455,72.5356832600682,72.7593756560493,820625.659602342,0.0,1.0
2020-10-19,79.49,80.27,79.34,79.89,636399,72.5767696185137,73.2889331649024,72.439815090362,72.9419816935849,697018.574619717,0.0,1.0
2020-10-20,80.18,80.64,79.75,79.97,2051350,73.2067604480115,73.6267543343433,72.81415746731,73.0150241085991,2246749.37114319,0.0,1.0
2020-10-21,80.47,80.87,80.32,80.36,1392367,73.471539202438,73.8367512775092,73.3345846742863,73.3711058817935,1524995.57932607,0.0,1.0
2020-10-22,80.32,80.74,80.01,80.51,602193,73.3345846742863,73.718057353111,73.0515453161062,73.5080604099451,659554.314991022,0.0,1.0
2020-10-23,80.79,80.795,80.025,80.34,620980,73.763708862495,73.7682740134333,73.0652407689214,73.3528452780399,680130.8526056,0.0,1.0
2020-10-26,79.89,80.38,79.25,79.85,725904,72.9419816935849,73.389366485547,72.357642373471,72.9054604860777,795049.287303642,0.0,1.0
2020-10-27,80.45,80.55,79.88,80.11,760965,73.4532785986845,73.5445816174523,72.9328513917081,73.142848334874,833449.989134949,0.0,1.0
2020-10-28,78.76,79.46,78.67,79.38,1472661,71.9102575815089,72.5493787128834,71.8280848646179,72.4763362978691,1612937.90706467,0.0,1.0
2020-10-29,79.65,79.98,79.1,79.36,779897,72.7228544485422,73.0241544104759,72.2206878453193,72.4580756941156,854185.338585059,0.0,1.0
2020-10-30,78.6,79.1,78.25,79.03,1481751,71.7641727514804,72.2206878453193,71.4446121857932,72.1567757321819,1622893.76627138,0.0,1.0
2020-11-02,79.74,79.74,79.055,79.54,1149440,72.8050271654332,72.8050271654332,72.1796014868738,72.6224211278976,1258928.80160228,0.0,1.0
2020-11-03,79.92,80.199,79.36,79.7,896925,72.9693725992152,73.2241080215773,72.4580756941156,72.7685059579261,982360.728160776,0.0,1.0
2020-11-04,82.58,82.81,80.93,80.93,2236775,75.3980328984383,75.6080298416042,73.8915330887698,73.8915330887698,2449836.85116573,0.0,1.0
2020-11-05,83.69,84.0,83.03,83.9,2815862,76.4114964067607,76.6945357649409,75.8088964828934,76.6032327461731,3084084.22635143,0.0,1.0
2020-11-06,83.81,84.09,83.1601,83.53,1856670,76.5210600292821,76.7767084818319,75.9276817103103,76.2654115767323,2033525.31499765,0.0,1.0
2020-11-09,84.21,86.4,84.155,86.4,1971393,76.8862721043532,78.8858082153678,76.836055444031,78.8858082153678,2159176.14401545,0.0,1.0
2020-11-10,83.2,83.99,82.76,83.85,1832474,75.9641116147986,76.6854054630641,75.5623783322203,76.5575812367892,2007024.54829076,0.0,1.0
2020-11-11,83.72,83.83,82.89,83.06,989119,76.4388873123911,76.5393206330357,75.6810722566185,75.8362873885237,1083336.57895327,0.0,1.0
2020-11-12,83.27,84.28,83.045,83.95,1548611,76.028023727936,76.9501842174907,75.8225919357085,76.648884255557,1696122.45126157,0.0,1.0
2020-11-13,84.33,84.5,83.87,84.41,774918,76.9958357268746,77.1510508587798,76.5758418405428,77.0688781418888,848732.068729149,0.0,1.0
2020-11-16,85.32,85.67,85.08,85.16,1816507,77.8997356126757,78.2192961783629,77.680608367633,77.7536507826472,1989536.62706374,0.0,1.0
2020-11-17,85.18,85.41,84.755,84.91,2079984,77.7719113864008,77.9819083295667,77.3838735566377,77.5253932357277,2278110.87527136,0.0,1.0
2020-11-18,84.97,85.55,84.94,85.55,1078455,77.5801750469884,78.1097325558416,77.5527841413581,78.1097325558416,1181182.19370475,0.0,1.0
2020-11-19,85.09,85.21,84.43,84.59,1424376,77.6897386695098,77.7993022920311,77.0871387456424,77.2332235756708,1560053.56583297,0.0,1.0
2020-11-20,85.77,86.01,85.34,85.52,643803,78.3105991971307,78.5297264421734,77.9179962164292,78.0823416502112,705127.835518123,0.0,1.0
2020-11-23,85.9,86.63,85.75,86.63,1400404,78.4292931215288,79.0958051585337,78.2923385933772,79.0958051585337,1533798.13603062,0.0,1.0
2020-11-24,86.99,87.02,86.17,86.68,2530411,79.4244960260977,79.4518869317281,78.6758112722019,79.1414566679176,2771442.86590968,0.0,1.0
2020-11-25,86.31,86.35,85.83,86.11,1133509,78.8036354984768,78.8401567059839,78.3653810083914,78.6210294609412,1241480.30952063,0.0,1.0
2020-11-27,87.28,87.43,86.99,87.16,538224,79.6892747805243,79.826229308676,79.4244960260977,79.579711158003,589492.009425097,0.0,1.0
2020-11-30,84.96,85.93,84.87,85.8,1177270,77.5710447451116,78.4566840271592,77.4888720282206,78.3379901027611,1289409.72148378,0.0,1.0
2020-12-01,86.2,86.54,85.83,86.32,1269618,78.7032021778322,79.0136324416427,78.3653810083914,78.8127658003535,1390554.24139814,0.0,1.0
2020-12-02,86.33,86.46,85.8,86.26,726790,78.8218961022303,78.9405900266284,78.3379901027611,78.7579839890929,796019.682381437,0.0,1.0
2020-12-03,87.19,87.56,86.95,87.12,869412,79.6071020636333,79.9449232330741,79.3879748185906,79.5431899504958,952227.003809367,0.0,1.0
2020-12-04,88.06,88.06,87.68,87.8,975576,80.401438326913,80.401438326913,80.0544868555955,80.1640504781168,1068503.55351471,0.0,1.0
2020-12-07,87.88,88.132,87.69,87.78,1190097,80.237092893131,80.4671765004259,80.0636171574722,80.1457898743632,1303458.54503103,0.0,1.0
2020-12-08,87.94,87.95,87.45,87.74,1016417,80.2918747043917,80.3010050062685,79.8444899124295,80.1092686668561,1113234.82368647,0.0,1.0
2020-12-09,87.26,88.38,86.88,88.38,1507648,79.6710141767708,80.69360798697,79.3240627054531,80.69360798697,1651257.56009715,0.0,1.0
2020-12-10,88.11,88.23,87.08,87.2,1340198,80.4470898362969,80.5566534588183,79.5066687429887,79.6162323655101,1467857.27141022,0.0,1.0
2020-12-11,87.51,87.781,87.36,87.69,2195934,79.8992717236902,80.1467029045509,79.7623171955385,80.0636171574722,2405105.58099396,0.0,1.0
2020-12-14,86.47,87.12,86.47,87.07,1886251,79.5745324507784,80.1726988216933,79.5745324507784,80.1266860239306,2049702.57375863,0.684328,1.0
2020-12-15,87.23,87.24,86.51,86.82,511785,80.2739269767712,80.2831295363237,79.6113426889886,79.8966220351172,556133.320385812,0.0,1.0
2020-12-16,87.51,87.75,87.35,87.55,1073403,80.5315986442422,80.752460073503,80.3843576914016,80.5684088824523,1166417.87958243,0.0,1.0
2020-12-17,88.07,88.07,87.73,88.0,976066,81.0469419791842,81.0469419791842,80.734054954398,80.9825240623164,1060646.21959553,0.0,1.0
2020-12-18,87.85,87.94,87.58,87.89,1062419,80.8444856690284,80.9273087050012,80.5960165611099,80.8812959072386,1154482.06983592,0.0,1.0
2020-12-21,86.91,87.19,86.13,86.39,1479282,79.97944507109,80.237116738561,79.2616454259922,79.5009119743582,1607468.00013085,0.0,1.0
2020-12-22,86.24,86.7,86.02,86.64,1103069,79.3628735810701,79.7861913204868,79.1604172709143,79.7309759631716,1198654.56311666,0.0,1.0
2020-12-23,87.17,87.225,86.82,87.17,2184729,80.218711619456,80.2693256969949,79.8966220351172,80.218711619456,2374044.94643879,0.0,1.0
2020-12-24,86.76,87.09,86.23,86.77,633614,79.841406677802,80.1450911430357,79.3536710215176,79.8506092373545,688519.31506968,0.0,1.0
2020-12-28,86.95,87.28,86.81,87.15,839047,80.0162553093002,80.3199397745339,79.8874194755647,80.2003065003509,911753.947594702,0.0,1.0
2020-12-29,88.16,88.22,87.53,87.98,1181691,81.129765015157,81.1849803724722,80.5500037633473,80.9641189432114,1284089.48972719,0.0,1.0
2020-12-30,89.7,89.94,89.34,89.5,790788,82.5469591862476,82.7678206155084,82.2156670423563,82.3629079951968,859313.102496665,0.0,1.0
2020-12-31,89.61,90.12,89.11,90.11,950680,82.4641361502747,82.9334666874541,82.0040081726479,82.9242641279015,1033060.41604264,0.0,1.0
2021-01-04,90.43,91.55,90.06,91.24,1163479,83.2187460335827,84.2494327034667,82.8782513301389,83.9641533573381,1264299.34341406,0.0,1.0
2021-01-05,92.65,92.72,91.47,91.47,1247699,85.2617142542457,85.3261321711134,84.1758122270464,84.1758122270464,1355817.36024318,0.0,1.0
2021-01-06,91.64,92.7398,91.39,92.01,1613044,84.3322557394395,85.3443532390274,84.1021917506261,84.6727504428834,1752821.03939821,0.0,1.0
2021-01-07,92.56,92.67,91.74,92.19,1758324,85.1788912182728,85.2801193733507,84.4242813349649,84.838396514829,1910690.16175555,0.0,1.0
2021-01-08,95.14,95.14,93.841,94.27,1811364,87.5531515828271,87.5531515828271,86.3577390969527,86.7525289017565,1968326.30058975,0.0,1.0
2021-01-11,94.02,94.4,93.89,94.22,2402748,86.5224649129431,86.8721621759395,86.4028316387601,86.7065161039938,2610956.20874072,0.0,1.0
2021-01-12,94.68,95.035,94.36,94.71,1776816,87.1298338434105,87.4565247075255,86.8353519377293,87.1574415220681,1930784.57124503,0.0,1.0
2021-01-13,95.06,95.51,94.59,95.03,639760,87.4795311064068,87.893646286271,87.0470108074376,87.4519234277492,695197.891790552,0.0,1.0
2021-01-14,95.83,96.42,95.69,96.08,1037771,88.1881281919521,88.7310792055517,88.0592923582166,88.4181921807655,1127698.21708355,0.0,1.0
2021-01-15,94.73,95.2,94.46,94.965,1309253,87.1758466411732,87.6083669401423,86.9273775332547,87.3921067906577,1422705.27294682,0.0,1.0
2021-01-19,96.57,97.1,96.5,97.01,1293242,88.8691175988398,89.3568532551242,88.804699681972,89.2740302191514,1405306.85253063,0.0,1.0
2021-01-20,98.57,98.615,97.94,98.39,1155447,90.709629509347,90.7510410273334,90.1298682575372,90.5439834374013,1255571.33686963,0.0,1.0
2021-01-21,99.0,99.0899,98.36,99.01,1507446,91.105339570106,91.1880705804833,90.5163757587437,91.1145421296585,1638072.5290548,0.0,1.0
2021-01-22,98.14,98.36,97.448,97.55,607514,90.3139194485879,90.5163757587437,89.6771023275524,89.7709684349883,660157.640417102,0.0,1.0
2021-01-25,99.19,99.59,98.22,99.29,673956,91.2801882016042,91.6482905837056,90.3875399250082,91.3722137971295,732357.118856435,0.0,1.0
2021-01-26,98.18,98.22,97.62,98.13,691633,90.3507296867981,90.3875399250082,89.835386351856,90.3047168890354,751565.905171899,0.0,1.0
2021-01-27,95.32,96.48,95.302,96.09,953299,87.7187976547728,88.7862945628669,87.7022330475782,88.427394740318,1035906.36339571,0.0,1.0
2021-01-28,95.89,96.245,94.5,94.64,1309574,88.2433435492673,88.5700344133823,86.9641877714648,87.0930236052003,1423054.08894542,0.0,1.0
2021-01-29,93.52,94.46,93.15,94.05,1113698,86.0623369353163,86.9273775332547,85.7218422318725,86.5500725916007,1210204.61062172,0.0,1.0
2021-02-01,96.28,96.32,95.2,95.72,743447,88.6022433718162,88.6390536100264,87.6083669401423,88.0869000368742,807869.805955374,0.0,1.0
2021-02-02,97.5,97.73,97.14,97.67,1417412,89.7249556372256,89.9366145069339,89.3936634933343,89.8813991496187,1540236.70469962,0.0,1.0
2021-02-03,98.11,98.308,97.65,98.19,1507162,90.2863117699303,90.4685224490705,89.8629940305136,90.3599322463506,1637763.91926165,0.0,1.0
2021-02-04,98.0,98.0,97.23,97.8,637321,90.1850836148524,90.1850836148524,89.4764865293071,90.0010324238017,692547.542193707,0.0,1.0
2021-02-05,98.73,98.73,97.95,98.31,1203633,90.8568704621875,90.8568704621875,90.1390708170897,90.470362960981,1307932.85621098,0.0,1.0
2021-02-08,99.02,99.02,98.39,98.5,1502568,91.1237446892111,91.1237446892111,90.5439834374013,90.6452115924792,1632771.82986111,0.0,1.0
2021-02-09,100.08,100.18,99.08,99.28,802159,92.0992160017799,92.1912415973053,91.1789600465263,91.363011237577,871669.447419059,0.0,1.0
2021-02-10,100.37,101.21,99.78,101.06,1380252,92.3660902288034,93.1391052312164,91.8231392152038,93.0010668379284,1499856.63458124,0.0,1.0
2021-02-11,101.69,102.03,101.29,101.4,618669,93.5808280897382,93.8937151145244,93.2127257076367,93.3139538627146,672279.268032025,0.0,1.0
2021-02-12,101.7,101.92,101.13,101.33,674292,93.5900306492907,93.7924869594465,93.0654847547962,93.2495359458469,732722.234668055,0.0,1.0
2021-02-16,101.83,102.44,101.62,102.29,901726,93.7096639234737,94.2710200561784,93.5164101728704,94.1329816628903,979864.346274739,0.0,1.0
2021-02-17,102.08,102.1,101.4,101.89,882170,93.9397279122871,93.9581330313921,93.3139538627146,93.7648792807889,958613.736715129,0.0,1.0
2021-02-18,100.42,100.53,99.389,100.38,1414201,92.4121030265661,92.513331181644,91.4633191366996,92.375292788356,1536747.45805941,0.0,1.0
2021-02-19,101.2,101.66,100.94,101.2,868104,93.1299026716639,93.5532204110806,92.890636123298,93.1299026716639,943328.858720372,0.0,1.0
2021-02-22,98.3,99.28,98.26,98.82,1634598,90.4611604014285,91.363011237577,90.4243501632183,90.9396934981604,1776242.78405191,0.0,1.0
2021-02-23,98.76,99.1,96.77,97.61,1742416,90.8844781408451,91.1973651656314,89.0531687898905,89.8261837923035,1893403.66672209,0.0,1.0
2021-02-24,97.66,97.72,96.25,97.34,3582954,89.8721965900662,89.9274119473814,88.5746356931586,89.577714684385,3893432.01697906,0.0,1.0
2021-02-25,95.98,98.16,95.79,98.1,908370,88.3261665852401,90.332324567693,88.151317953742,90.2771092103778,987084.076787832,0.0,1.0
2021-02-26,94.65,95.27,93.88,95.1,1618021,87.1022261647529,87.6727848570101,86.3936290792076,87.516341344617,1758229.31735782,0.0,1.0
2021-03-01,97.34,97.47,96.3,96.56,582300,89.577714684385,89.697347958568,88.6206484909213,88.8599150392872,632758.74138683,0.0,1.0
2021-03-02,95.93,96.59,95.82,96.59,1029174,88.2801537874775,88.8875227179448,88.1789256323996,88.8875227179448,1118356.25091542,0.0,1.0
2021-03-03,95.62,97.23,95.59,97.03,2076111,87.9948744413489,89.4764865293071,87.9672667626912,89.2924353382564,2256014.74040761,0.0,1.0
2021-03-04,93.39,95.58,92.85,95.22,931327,85.9427036611333,87.9580642031387,85.4457654452964,87.6267720592474,1012030.39728589,0.0,1.0
2021-03-05,94.46,94.65,92.54,94.65,597123,86.9273775332547,87.1022261647529,85.1604860991678,87.1022261647529,648866.216611932,0.0,1.0
2021-03-08,91.61,92.7999,91.59,92.72,1053101,84.3046480607819,85.3996606219382,84.2862429416769,85.3261321711134,1144356.62598869,0.0,1.0
2021-03-09,93.78,94.26,92.88,92.88,743684,86.3016034836822,86.743326342204,85.473373123954,85.473373123954,808127.34300107,0.0,1.0
2021-03-10,93.18,94.22,92.79,94.22,1386951,85.7494499105301,86.7065161039938,85.3905500879812,86.7065161039938,1507136.1310754,0.0,1.0
2021-03-11,96.07,96.15,94.99,95.38,625157,88.408989621213,88.4826100976333,87.4151131895391,87.774013012088,679329.480489724,0.0,1.0
2021-03-12,94.07,94.17,93.45,93.9,1289490,86.5684777107058,86.6605033062311,85.9979190184485,86.4120341983127,1401229.72596755,0.0,1.0
2021-03-15,94.4,94.4,93.44,93.72,670557,86.8721621759395,86.8721621759395,85.988716458896,86.246388126367,728663.581226392,0.0,1.0
2021-03-16,94.87,95.1,94.4,94.75,335495,87.3046824749087,87.516341344617,86.8721621759395,87.1942517602782,364567.051247766,0.0,1.0
2021-03-17,94.88,95.19,93.49,93.78,534574,87.3138850344612,87.5991643805898,86.0347292566587,86.3016034836822,580897.082978058,0.0,1.0
2021-03-18,93.45,94.39,93.31,94.32,599046,85.9979190184485,86.8629596163869,85.869083184713,86.7985416995192,650955.852640932,0.0,1.0
2021-03-19,94.3,94.37,93.12,93.48,450016,86.7801365804141,86.8445544972819,85.6942345532149,86.0255266971062,489011.777028912,0.0,1.0
2021-03-22,94.22,94.525,93.63,94.05,548080,86.7065161039938,86.9871941703462,86.1635650903942,86.5500725916007,595573.434620116,0.0,1.0
2021-03-23,92.47,93.24,92.33,93.06,726757,85.0960681823,85.8046652678453,84.9672323485645,85.6390191958996,789733.547336542,0.0,1.0
2021-03-24,90.01,91.78,90.0,91.78,1461398,82.8322385323762,84.461091573175,82.8230359728236,84.461091573175,1588034.27639572,0.0,1.0
2021-03-25,90.43,90.79,89.9,89.99,896549,83.2187460335827,83.550038177474,82.7310103772983,82.8138334132711,974238.737474877,0.0,1.0
2021-03-26,92.56,92.75,90.87,91.17,1124747,85.1788912182728,85.353739849771,83.6236586538943,83.8997354404704,1222211.05289132,0.0,1.0
2021-03-29,92.1,92.4,91.69,92.02,566232,84.7555734788562,85.0316502654323,84.3782685372022,84.6819530024359,615298.381681173,0.0,1.0
2021-03-30,92.4,92.78,91.87,92.2,1374632,85.0316502654323,85.3813475284286,84.5439146091479,84.8475990743815,1493749.63797022,0.0,1.0
2021-03-31,92.66,92.97,92.01,92.01,269369,85.2709168137982,85.5561961599268,84.6727504428834,84.6727504428834,292710.955536028,0.0,1.0
2021-04-01,93.71,94.2,93.6,93.97,677130,86.2371855668145,86.6881109848887,86.1359574117366,86.4764521151804,735806.159291197,0.0,1.0
2021-04-05,93.97,94.2628,93.74,94.23,686907,86.4764521151804,86.7459030588787,86.2647932454721,86.7157186635464,746430.377416801,0.0,1.0
2021-04-06,94.56,94.9769,93.81,94.01,1054639,87.01940312878,87.4030578365253,86.3292111623398,86.5132623533906,1146027.90015021,0.0,1.0
2021-04-07,92.98,93.26,92.68,93.11,769889,85.5653987194794,85.8230703869504,85.2893219329033,85.6850319936623,836603.116344779,0.0,1.0
2021-04-08,93.93,94.34,93.91,94.21,584930,86.4396418769703,86.8169468186242,86.4212367578652,86.6973135444413,635616.641936112,0.0,1.0
2021-04-09,93.25,93.25,92.83,93.04,1276452,85.8138678273978,85.8138678273978,85.4273603261913,85.6206140767946,1387061.92849167,0.0,1.0
2021-04-12,92.41,92.59,92.175,92.59,2127319,85.0408528249848,85.2064988969305,84.8245926755002,85.2064988969305,2311660.12874513,0.0,1.0
2021-04-13,92.88,93.08,92.35,92.51,1985848,85.473373123954,85.6574243150047,84.9856374676696,85.1328784205102,2157930.07224034,0.0,1.0
2021-04-14,93.32,93.858,93.17,93.81,693492,85.8782857442656,86.373383448192,85.7402473509775,86.3292111623398,753585.99533202,0.0,1.0
2021-04-15,93.9,93.98,93.54,93.95,610560,86.4120341983127,86.485654674733,86.0807420544214,86.4580469960753,663467.589114104,0.0,1.0
2021-04-16,94.1,94.24,93.785,94.13,696794,86.5960853893634,86.7249212230989,86.3062047634585,86.623693068021,757174.127504541,0.0,1.0
2021-04-19,93.79,94.11,93.441,93.91,419079,86.3108060432348,86.6052879489159,85.9896367148513,86.4212367578652,455393.956004896,0.0,1.0
2021-04-20,93.16,93.97,92.83,93.86,1036689,85.731044791425,86.4764521151804,85.4273603261913,86.3752239601025,1126522.4572378,0.0,1.0
2021-04-21,93.6,93.679,92.4699,92.7,405606,86.1359574117366,86.2086576322016,85.0959761567045,85.3077270520083,440753.463951479,0.0,1.0
2021-04-22,93.26,93.8495,92.945,93.8347,663949,85.8230703869504,86.3655612725724,85.5331897610455,86.3519414844346,721482.970264544,0.0,1.0
2021-04-23,94.66,94.73,94.21,94.22,1032807,87.1114287243054,87.1758466411732,86.6973135444413,86.7065161039938,1122304.06562855,0.0,1.0
2021-04-26,94.78,94.81,94.315,94.38,2443720,87.2218594389358,87.2494671175934,86.7939404197429,86.8537570568344,2655478.60467426,0.0,1.0
2021-04-27,94.85,95.01,94.67,94.78,515829,87.2862773558036,87.4335183086442,87.1206312838579,87.2218594389358,560527.74997566,0.0,1.0
2021-04-28,95.28,95.68,94.81,95.1,860620,87.6819874165626,88.0500897986641,87.2494671175934,87.516341344617,935196.33867823,0.0,1.0
2021-04-29,95.21,95.81,94.43,95.81,750789,87.6175694996949,88.169723072847,86.8997698545971,88.169723072847,815848.021100938,0.0,1.0
2021-04-30,93.68,94.188,93.4303,93.92,426684,86.2095778881569,86.6770679134257,85.97978997613,86.4304393174177,463657.961205389,0.0,1.0
2021-05-03,93.51,93.875,93.16,93.54,384594,86.0531343757638,86.3890277994313,85.731044791425,86.0807420544214,417920.685874852,0.0,1.0
2021-05-04,92.49,93.04,91.735,92.8691,1182727,85.1144733014051,85.6206140767946,84.4196800551886,85.4633423340417,1285215.26347969,0.0,1.0
2021-05-05,92.61,92.97,92.42,92.83,1509003,85.2249040160355,85.5561961599268,85.0500553845373,85.4273603261913,1639764.44964615,0.0,1.0
2021-05-06,93.39,93.419,92.71,92.94,1635249,85.9427036611333,85.9693910838357,85.3169296115609,85.5285884812692,1776950.19593693,0.0,1.0
2021-05-07,94.12,94.605,93.8,93.9208,1101704,86.6144905084684,87.0608146467664,86.3200086027873,86.4311755221819,1197171.28013195,0.0,1.0
2021-05-10,92.41,93.73,92.36,93.73,1879133,85.0408528249848,86.2555906859196,84.9948400272221,86.2555906859196,2041967.76915414,0.0,1.0
2021-05-11,91.74,91.93,90.4,90.44,2109882,84.4242813349649,84.5991299664631,83.1911383549251,83.2279485931352,2292712.13943796,0.0,1.0
2021-05-12,89.35,90.65,89.28,90.4,3942360,82.2248696019088,83.4212023437385,82.1604516850411,83.1911383549251,4283982.05683287,0.0,1.0
2021-05-13,89.29,90.035,88.82,89.65,2134443,82.1696542445936,82.8552449312575,81.7371339456244,82.5009463884849,2319401.45327482,0.0,1.0
2021-05-14,90.77,90.94,90.06,90.33,2823060,83.5316330583689,83.688076570762,82.8782513301389,83.1267204380573,3067690.00937576,0.0,1.0
2021-05-17,90.61,90.63,89.96,90.14,1030155,83.3843921055283,83.4027972246334,82.7862257346135,82.9518718065591,1119422.25868684,0.0,1.0
2021-05-18,91.86,92.3985,91.79,91.8335,764523,84.5347120495953,85.0302698814994,84.4702941327276,84.5103252667811,830772.129900881,0.0,1.0
2021-05-19,91.85,92.08,90.7,90.99,519889,84.5255094900428,84.7371683597511,83.4672151415012,83.7340893685247,564939.566032728,0.0,1.0
2021-05-20,92.39,92.48,91.94,91.99,415772,85.0224477058797,85.1052707418526,84.6083325260156,84.6543453237783,451800.390561369,0.0,1.0
2021-05-21,91.27,92.32,91.14,92.32,365310,83.9917610359957,84.958029789012,83.8721277618127,84.958029789012,396965.646257982,0.0,1.0
2021-05-24,92.02,92.245,91.55,91.76,631580,84.6819530024359,84.889010592368,84.2494327034667,84.44268645407,686309.060424341,0.0,1.0
2021-05-25,93.3,93.49,92.98,93.49,1101282,85.8598806251605,86.0347292566587,85.5653987194794,86.0347292566587,1196712.71205903,0.0,1.0
2021-05-26,93.9,93.99,93.58,93.7063,572075,86.4120341983127,86.4948572342855,86.1175522926315,86.23378061978,621647.702179066,0.0,1.0
2021-05-27,93.84,94.13,93.69,94.0,1283450,86.3568188409974,86.623693068021,86.2187804477094,86.504059793838,1394666.33459201,0.0,1.0
2021-05-28,94.33,94.585,94.01,94.08,847374,86.8077442590717,87.0424095276614,86.5132623533906,86.5776802702583,920802.517128496,0.0,1.0
2021-06-01,96.06,96.39,95.72,96.34,495427,88.3997870616604,88.7034715268941,88.0869000368742,88.6574587291314,538357.830961794,0.0,1.0
2021-06-02,95.84,95.94,95.58,95.82,368635,88.1973307515046,88.28935634703,87.9580642031387,88.1789256323996,400578.771477132,0.0,1.0
2021-06-03,94.75,95.0899,94.57,94.88,694453,87.1942517602782,87.5070467594689,87.0286056883326,87.3138850344612,754630.27001942,0.0,1.0
2021-06-04,95.58,95.58,95.2601,95.31,429651,87.9580642031387,87.9580642031387,87.6636743230531,87.7095950952202,466882.064220492,0.0,1.0
2021-06-07,95.02,95.24,94.58,95.08,720200,87.4427208681967,87.6451771783525,87.0378082478851,87.4979362255119,782608.355738957,0.0,1.0
2021-06-08,94.54,94.76,94.21,94.71,809318,87.000998009675,87.2034543198308,86.6973135444413,87.1574415220681,879448.804845794,0.0,1.0
2021-06-09,94.14,94.65,94.1,94.34,709161,86.6328956275735,87.1022261647529,86.5960853893634,86.8169468186242,770612.780011378,0.0,1.0
2021-06-10,94.72,94.78,94.28,94.32,351592,87.4233743272494,87.4787523092979,87.0172691255603,87.0541877802593,380936.957607454,0.278977,1.0
2021-06-11,94.62,94.62,94.13,94.51,4302224,87.3310776905019,87.3310776905019,86.878824170439,87.2295513900796,4661300.94400831,0.0,1.0
2021-06-14,94.9,94.94,94.4962,94.62,405638,87.5895082733949,87.6264269280939,87.2168144542084,87.3310776905019,439493.804210484,0.0,1.0
2021-06-15,93.99,94.51,93.88,94.51,440968,86.7496088789925,87.2295513900796,86.6480825785702,87.2295513900796,477772.555468395,0.0,1.0
2021-06-16,92.75,93.99,92.54,93.87,565797,85.6051305833233,86.7496088789925,85.4113076461535,86.6388529148955,613020.170548319,0.0,1.0
2021-06-17,93.49,93.74,93.13,93.13,578275,86.2881256952549,86.5188672871237,85.9558578029638,85.9558578029638,626539.623087131,0.0,1.0
2021-06-18,92.9,93.25,92.74,93.2,1116294,85.7435755384446,86.0666137670609,85.5959009196485,86.0204654486871,1209463.35569483,0.0,1.0
2021-06-21,93.09,93.11,92.27,92.7,859267,85.9189391482648,85.9373984756143,85.1621067269352,85.5589822649495,930984.085964654,0.0,1.0
2021-06-22,92.6,92.75,92.09,92.75,1025744,85.466685628202,85.6051305833233,84.9959727807897,85.6051305833233,1111355.77215665,0.0,1.0
2021-06-23,93.26,93.78,93.2,93.34,545367,86.0758434307356,86.5557859418227,86.0204654486871,86.1496807401336,590885.019452958,0.0,1.0
2021-06-24,94.06,94.12,93.7376,93.79,1304361,86.8142165247158,86.8695945067643,86.5166521678418,86.5650156054975,1413227.01017605,0.0,1.0
2021-06-25,94.88,94.955,94.53,94.85,1986224,87.5710489460454,87.6402714236061,87.2480107174291,87.5433599550212,2152000.40867514,0.0,1.0
2021-06-28,95.13,95.16,94.862,94.92,759129,87.8017905379142,87.8294795289385,87.5544355514309,87.6079676007444,822488.25824134,0.0,1.0
2021-06-29,95.03,95.03,94.09,94.32,788687,87.7094939011667,87.7094939011667,86.84190551574,87.0541877802593,854513.260496684,0.0,1.0
2021-06-30,94.5,94.689,94.27,94.33,275082,87.2203217264048,87.3947623698577,87.0080394618856,87.0634174439341,298041.19596741,0.0,1.0
2021-07-01,93.84,94.47,93.44,94.47,995375,86.6111639238712,87.1926327353806,86.2419773768812,87.1926327353806,1078452.0813287,0.0,1.0
2021-07-02,93.61,93.64,93.07,93.22,3187758,86.3988816593519,86.4265706503762,85.9004798209153,86.0389247760366,3453818.15885692,0.0,1.0
2021-07-06,92.26,92.87,91.935,92.87,811566,85.1528770632604,85.7158865474203,84.852912993831,85.7158865474203,879301.812719434,0.0,1.0
2021-07-07,92.13,92.83,91.84,92.81,782722,85.0328914354887,85.6789678927213,84.7652311889209,85.6605085653718,848050.403116173,0.0,1.0
2021-07-08,90.09,90.33,89.75,89.97,1058453,83.1500400458393,83.3715519740333,82.8362314808977,83.0392840817423,1146794.76663429,0.0,1.0
2021-07-09,91.65,91.7214,90.91,91.12,483667,84.5898675791006,84.6557673777383,83.9068724671689,84.1006954043387,524035.346296629,0.0,1.0
2021-07-12,91.79,91.79,91.29,91.56,447501,84.7190828705471,84.7190828705471,84.2575996868095,84.5068006060278,484850.819888659,0.0,1.0
2021-07-13,92.14,92.63,92.055,92.13,460204,85.0421210991634,85.4943746192262,84.963668957928,85.0328914354887,498614.051624556,0.0,1.0
2021-07-14,92.25,92.67,91.945,92.61,364745,85.1436473995857,85.5312932739253,84.8621426575058,85.4759152918768,395187.747737522,0.0,1.0
2021-07-15,92.44,92.85,92.26,92.53,422102,85.319011009406,85.6974272200708,85.1528770632604,85.4020779824787,457331.940658552,0.0,1.0
2021-07-16,91.81,92.63,91.62,92.5,134149,84.7375421978966,85.4943746192262,84.5621785880763,85.3743889914545,145345.491154754,0.0,1.0
2021-07-19,90.25,90.46,89.83,90.33,2803780,83.2977146646353,83.4915376018051,82.9100687902957,83.3715519740333,3037792.16535253,0.0,1.0
2021-07-20,90.64,90.8,89.75,90.03,522257,83.6576715479506,83.8053461667467,82.8362314808977,83.0946620637908,565846.187254535,0.0,1.0
2021-07-21,91.11,91.13,89.98,90.36,403877,84.091465740664,84.1099250680135,83.048513745417,83.3992409650576,437585.825694628,0.0,1.0
2021-07-22,91.32,91.55,90.99,91.51,1162140,84.2852886778338,84.4975709423531,83.980709776567,84.4606522876541,1259135.80489296,0.0,1.0
2021-07-23,89.93,90.26,89.32,90.04,1227352,83.0023654270433,83.3069443283101,82.4393559428834,83.1038917274655,1329790.60045002,0.0,1.0
2021-07-26,87.7,88.23,87.425,87.73,3185372,80.9441504275736,81.4333226023355,80.6903346765179,80.9718394185979,3451233.01590472,0.0,1.0
2021-07-27,85.53,85.82,84.38,85.52,4398273,78.9413134101525,79.2089736567202,77.879902087556,78.9320837464777,4765366.49112326,0.0,1.0
2021-07-28,87.94,88.13,86.49,86.57,2643112,81.1656623557677,81.3410259655879,79.8273611229286,79.9011984323266,2863714.31629773,0.0,1.0
2021-07-29,88.27,88.66,87.955,88.63,1891520,81.4702412570345,81.8301981403498,81.1795068512798,81.8025091493255,2049392.11942721,0.0,1.0
2021-07-30,87.8,87.95,87.11,87.26,1570925,81.0364470643211,81.1748920194424,80.3996002707632,80.5380452258845,1702039.26747335,0.0,1.0
2021-08-02,88.25,88.74,88.22,88.32,769550,81.451781929685,81.9040354497478,81.4240929386607,81.5163895754082,833779.02718724,0.0,1.0
2021-08-03,88.65,88.65,87.9,88.28,1027072,81.820968476675,81.820968476675,81.1287437010686,81.4794709207092,1112794.611151,0.0,1.0
2021-08-04,89.32,89.75,89.13,89.26,1507826,82.4393559428834,82.8362314808977,82.2639923330631,82.3839779608349,1633673.8294427,0.0,1.0
2021-08-05,88.97,89.18,88.77,88.82,1709602,82.1163177142671,82.3101406514369,81.931724440772,81.9778727591458,1852290.67953656,0.0,1.0
2021-08-06,88.17,88.73,87.95,88.73,1312354,81.3779446202869,81.8948057860731,81.1748920194424,81.8948057860731,1421887.13071962,0.0,1.0
2021-08-09,88.56,88.95,88.13,88.48,1080013,81.7379015036023,82.0978583869176,81.3410259655879,81.6640641942042,1170154.23103057,0.0,1.0
2021-08-10,88.65,88.94,88.48,88.91,689621,81.820968476675,82.0886287232428,81.6640641942042,82.0609397322186,747178.905214596,0.0,1.0
2021-08-11,88.75,89.045,88.42,88.98,630954,81.9132651134225,82.1855401918277,81.6086862121557,82.1255473779418,683615.37563498,0.0,1.0
2021-08-12,87.93,88.15,87.575,88.07,1144084,81.1564326920929,81.3594852929374,80.8287796316392,81.2856479835394,1239572.79519263,0.0,1.0
2021-08-13,87.56,87.8,87.16,87.61,373593,80.8149351361271,81.0364470643211,80.445748589137,80.8610834545008,404774.229230021,0.0,1.0
2021-08-16,86.95,86.95,86.38,86.94,1265282,80.2519256519672,80.2519256519672,79.7258348225064,80.2426959882925,1370886.35576314,0.0,1.0
2021-08-17,85.05,85.575,84.8,85.11,2181818,78.4982895537644,78.9828468966888,78.2675479618956,78.5536675358129,2363919.28989619,0.0,1.0
2021-08-18,85.44,86.2,85.39,85.77,1894748,78.8582464370797,79.5597008763608,78.8120981187059,79.1628253383465,2052889.53830806,0.0,1.0
2021-08-19,84.05,84.45,83.73,83.84,924965,77.5753231862892,77.9445097332793,77.2799739486971,77.3815002491194,1002165.44458742,0.0,1.0
2021-08-20,84.02,84.18,83.32,83.44,841969,77.5476341952649,77.695308814061,76.9015577380323,77.0123137021293,912242.341292722,0.0,1.0
2021-08-23,85.24,85.41,84.59,84.61,2099429,78.6736531635846,78.8305574460554,78.0737250247258,78.0921843520753,2274653.84870208,0.0,1.0
2021-08-24,87.15,87.195,86.38,86.38,864368,80.4365189254623,80.4780524119986,79.7258348225064,79.7258348225064,936510.831228355,0.0,1.0
2021-08-25,87.15,87.27,86.85,87.1,894262,80.4365189254623,80.5472748895593,80.1596290152197,80.3903706070885,968899.877084681,0.0,1.0
2021-08-26,86.3,86.81,86.29,86.81,1025659,79.6519975131083,80.1227103605207,79.6427678494336,80.1227103605207,1111263.67779331,0.0,1.0
2021-08-27,87.25,87.29,86.65,86.65,470831,80.5288155622098,80.5657342169088,79.9750357417247,79.9750357417247,510128.013968677,0.0,1.0
2021-08-30,87.46,87.6,86.99,87.45,750833,80.7226384993796,80.8518537908261,80.2888443066662,80.7134088357048,813499.848379023,0.0,1.0
2021-08-31,88.76,88.85,88.5,88.72,1146390,81.9224947770973,82.0055617501701,81.6825235215537,81.8855761223983,1242071.26109698,0.0,1.0
2021-09-01,89.92,90.23,89.28,89.28,645963,82.9931357633685,83.2792553372858,82.4024372881844,82.4024372881844,699877.073275228,0.0,1.0
2021-09-02,89.62,90.05,89.52,89.76,794266,82.716245853126,83.1131213911403,82.6239492163784,82.8454611445725,860557.901121306,0.0,1.0
2021-09-03,90.01,90.14,89.735,89.83,1011463,83.0762027364413,83.1961883642131,82.8223869853856,82.9100687902957,1095882.83565186,0.0,1.0
2021-09-07,90.7,90.99,90.26,90.26,1353122,83.7130495299992,83.980709776567,83.3069443283101,83.3069443283101,1466057.75430531,0.0,1.0
2021-09-08,89.52,90.17,89.31,90.17,739495,82.6239492163784,83.2238773552373,82.4301262792087,83.2238773552373,801215.543772112,0.0,1.0
2021-09-09,89.19,89.44,88.9066,89.21,640842,82.3193703151116,82.5501119069804,82.0578016465692,82.3378296424611,694328.658749563,0.0,1.0
2021-09-10,89.17,90.04,89.17,89.92,1596940,82.3009109877621,83.1038917274655,82.3009109877621,82.9931357633685,1730225.55997192,0.0,1.0
2021-09-13,89.28,89.45,88.77,89.21,563004,82.4024372881844,82.5593415706552,81.931724440772,82.3378296424611,609994.058115165,0.0,1.0
2021-09-14,88.4,88.88,88.18,88.75,470936,81.5902268848062,82.0332507411943,81.3871742839617,81.9132651134225,510241.777593984,0.0,1.0
2021-09-15,88.01,88.065,87.46,87.84,900292,81.2302700014909,81.281033151702,80.7226384993796,81.0733657190201,975433.159566572,0.0,1.0
2021-09-16,87.02,87.18,86.55,86.77,427218,80.3165332976905,80.4642079164865,79.8827391049771,80.0857917058217,462874.937868727,0.0,1.0
2021-09-17,86.94,87.33,86.73,87.27,576680,80.2426959882925,80.6026528716078,80.0488730511227,80.5472748895593,624811.499445569,0.0,1.0
2021-09-20,84.37,85.14,83.74,84.86,1299872,77.8706724238812,78.5813565268371,77.2892036123719,78.3229259439441,1408363.34432842,0.0,1.0
2021-09-21,85.0,85.28,84.77,85.19,1279325,78.4521412353906,78.7105718182837,78.2398589708713,78.6275048452109,1386101.42805057,0.0,1.0
2021-09-22,86.17,86.67,85.7,85.7,1685512,79.5320118853366,79.9934950690742,79.0982176926232,79.0982176926232,1826190.05350194,0.0,1.0
2021-09-23,86.7,86.7859,86.28,86.58,1169230,80.0211840600984,80.1004668710645,79.6335381857588,79.9104280960014,1266817.5582589,0.0,1.0
2021-09-24,85.52,85.93,85.46,85.87,1287912,78.9320837464777,79.3104999571425,78.8767057644292,79.255121975094,1395405.12567445,0.0,1.0
2021-09-27,86.15,86.33,85.43,85.82,544306,79.5135525579871,79.6796865041326,78.8490167734049,79.2089736567202,589735.465105813,0.0,1.0
2021-09-28,85.14,85.77,84.8701,85.64,886418,78.5813565268371,79.1628253383465,78.3322479042556,79.0428397105747,960401.192542733,0.0,1.0
2021-09-29,84.38,85.2,84.355,84.96,1036854,77.879902087556,78.6367345088857,77.8568279283691,78.4152225806916,1123393.04717718,0.0,1.0
2021-09-30,84.93,85.61,84.88,85.05,1710926,78.3875335896674,79.0151507195505,78.3413852712936,78.4982895537644,1853725.18467852,0.0,1.0
2021-10-01,84.66,85.07,83.96,84.93,827808,78.138332670449,78.5167488811139,77.4922562132164,78.3875335896674,896899.420359711,0.0,1.0
2021-10-04,83.44,84.17,82.94,84.06,908637,77.0123137021293,77.6860791503862,76.5508305183917,77.5845528499639,984474.659120698,0.0,1.0
2021-10-05,83.99,84.31,83.6,83.6,717467,77.5199452042407,77.8152944418327,77.1599883209254,77.1599883209254,777349.018645894,0.0,1.0
2021-10-06,83.62,83.63,82.67,82.94,603761,77.1784476482749,77.1876773119496,76.3016295991734,76.5508305183917,654152.763606777,0.0,1.0
2021-10-07,85.42,85.75,84.8,84.8,594009,78.8397871097302,79.144366010997,78.2675479618956,78.2675479618956,643586.831473544,0.0,1.0
2021-10-08,85.64,85.75,85.32,85.54,514033,79.0428397105747,79.144366010997,78.7474904729827,78.9505430738272,556935.786735286,0.0,1.0
2021-10-11,85.34,86.23,85.34,85.92,825975,78.7659498003322,79.5873898673851,78.7659498003322,79.3012702934678,894913.432500788,0.0,1.0
2021-10-12,84.77,85.5,84.76,85.21,1343749,78.2398589708713,78.9136244191282,78.2306293071966,78.6459641725604,1455902.45468628,0.0,1.0
2021-10-13,86.14,86.33,85.56,85.63,1056215,79.5043228943123,79.6796865041326,78.9690024011767,79.0336100469,1144369.97622061,0.0,1.0
2021-10-14,86.44,86.64,86.055,86.49,718379,79.7812128045549,79.9658060780499,79.4258707530769,79.8273611229286,778337.136991414,0.0,1.0
2021-10-15,87.35,87.545,86.79,87.09,682023,80.6211121989573,80.8010906406149,80.1042510331712,80.3811409434137,738946.752594794,0.0,1.0
2021-10-18,87.26,87.51,86.81,86.84,452122,80.5380452258845,80.7687868177533,80.1227103605207,80.1503993515449,489857.502865246,0.0,1.0
2021-10-19,88.74,88.77,87.93,88.1,1146971,81.9040354497478,81.931724440772,81.1564326920929,81.3133369745637,1242700.75315701,0.0,1.0
2021-10-20,88.62,88.91,88.45,88.81,562640,81.7932794856508,82.0609397322186,81.63637520318,81.9686430954711,609599.677547436,0.0,1.0
2021-10-21,88.27,88.405,87.93,88.01,604472,81.4702412570345,81.5948417166436,81.1564326920929,81.2302700014909,654923.105869567,0.0,1.0
2021-10-22,88.08,88.87,87.96,88.51,698128,81.2948776472142,82.0240210775196,81.1841216831171,81.6917531852285,756395.925790623,0.0,1.0
2021-10-25,88.39,88.55,87.99,88.45,399586,81.5809972211315,81.7286718399275,81.2118106741414,81.63637520318,432936.685540434,0.0,1.0
2021-10-26,87.94,88.9,87.9,88.9,1440543,81.1656623557677,82.0517100685438,81.1287437010686,82.0517100685438,1560775.18180935,0.0,1.0
2021-10-27,87.23,87.85,87.23,87.61,538352,80.5103562348603,81.0825953826949,80.5103562348603,80.8610834545008,583284.525819382,0.0,1.0
2021-10-28,87.41,87.45,86.75,86.86,502652,80.6764901810058,80.7134088357048,80.0673323784722,80.1688586788945,544604.893215153,0.0,1.0
2021-10-29,86.31,86.5395,85.87,86.44,419535,79.6612271767831,79.8730479581187,79.255121975094,79.7812128045549,454550.690885581,0.0,1.0
2021-11-01,86.99,87.04,86.13,86.13,863714,80.2888443066662,80.33499262504,79.4950932306376,79.4950932306376,935802.246362161,0.0,1.0
2021-11-02,86.04,86.37,86.0,86.37,1307728,79.4120262575648,79.7166051588316,79.3751076028658,79.7166051588316,1416875.03042754,0.0,1.0
2021-11-03,86.38,86.51,85.66,85.9,889285,79.7258348225064,79.8458204502781,79.0612990379242,79.2828109661183,963507.48124515,0.0,1.0
2021-11-04,86.28,86.71,85.88,86.39,769529,79.6335381857588,80.0304137237732,79.2643516387688,79.7350644861811,833756.27446218,0.0,1.0
2021-11-05,85.97,86.56,85.73,86.46,505628,79.3474186118415,79.8919687686519,79.1259066836475,79.7996721319044,547829.27939527,0.0,1.0
2021-11-08,86.86,86.86,86.53,86.54,502950,80.1688586788945,80.1688586788945,79.8642797776276,79.8735094413024,544927.765218404,0.0,1.0
2021-11-09,86.26,86.96,86.11,86.652,4694597,79.6150788584093,80.261155315642,79.4766339032881,79.9768816744596,5086422.61022174,0.0,1.0
2021-11-10,86.06,86.81,85.765,86.42,4416932,79.4304855849143,80.1227103605207,79.1582105065091,79.7627534772054,4785582.82907179,0.0,1.0
2021-11-11,87.44,87.61,87.05,87.1,1093672,80.7041791720301,80.8610834545008,80.3442222887147,80.3903706070885,1184953.2534883,0.0,1.0
2021-11-12,87.93,88.0,87.49,87.59,716136,81.1564326920929,81.2210403378162,80.7503274904038,80.8426241271513,775906.929262247,0.0,1.0
2021-11-15,87.69,88.298,87.635,88.03,554547,80.9349207638988,81.4960843153238,80.8841576136877,81.2487293288404,600831.210694046,0.0,1.0
2021-11-16,88.0,88.175874,87.73,88.02,555372,81.2210403378162,81.3833661247295,80.9718394185979,81.2394996651657,601725.067750025,0.0,1.0
2021-11-17,87.52,88.39,87.32,88.12,786200,80.7780164814281,81.5809972211315,80.593423207933,81.3317963019132,851818.687771566,0.0,1.0
2021-11-18,86.6,86.82,86.17,86.68,946908,79.9288874233509,80.1319400241954,79.5320118853366,80.0027247327489,1025939.87535029,0.0,1.0
2021-11-19,86.64,87.09,86.59,86.67,588306,79.9658060780499,80.3811409434137,79.9196577596762,79.9934950690742,637407.841424751,0.0,1.0
2021-11-22,86.28,87.02,86.18,86.68,735006,79.6335381857588,80.3165332976905,79.5412415490113,80.0027247327489,796351.877924482,0.0,1.0
2021-11-23,86.02,86.555,85.76,86.27,803327,79.3935669302153,79.8873539368145,79.1535956746717,79.6243085220841,870375.160253713,0.0,1.0
2021-11-24,85.94,85.98,85.36,85.53,1571901,79.3197296208173,79.3566482755163,78.7844091276817,78.9413134101525,1703096.72745715,0.0,1.0
2021-11-26,83.39,83.9,82.955,83.825,1817256,76.9661653837556,77.4368782311679,76.5646750139039,77.3676557536073,1968929.81590563,0.0,1.0
2021-11-29,83.52,83.95,83.23,83.93,2881836,77.0861510115273,77.4830265495417,76.8184907649595,77.4645672221922,3122362.96094233,0.0,1.0
2021-11-30,83.29,83.77,82.445,83.18,1216944,76.873868747008,77.3168926033961,76.0939621664915,76.7723424465858,1318513.9165244,0.0,1.0
2021-12-01,83.36,84.92,83.36,84.44,901592,76.9384763927313,78.3783039259926,76.9384763927313,77.9352800696045,976841.661594177,0.0,1.0
2021-12-02,84.28,84.85,83.85,84.37,1413008,77.7876054508085,78.3136962802693,77.3907299127941,77.8706724238812,1530942.02540158,0.0,1.0
2021-12-03,83.01,84.13,82.67,84.08,1381393,76.615438164115,77.6491604956872,76.3016295991734,77.6030121773134,1496688.33955333,0.0,1.0
2021-12-06,83.81,83.81,82.58,82.89,1059944,77.3538112580951,77.3538112580951,76.2185626261007,76.504682200018,1148410.21011364,0.0,1.0
2021-12-07,85.2,85.25,84.86,85.0,1420235,78.6367345088857,78.6828828272594,78.3229259439441,78.4521412353906,1538772.21321197,0.0,1.0
2021-12-08,85.67,85.85,85.0101,85.2,1500666,79.070528701599,79.2366626477445,78.4614631957021,78.6367345088857,1625916.23365989,0.0,1.0
2021-12-09,85.33,85.83,85.25,85.45,1434757,78.7567201366574,79.218203320395,78.6828828272594,78.8674761007544,1554506.26432342,0.0,1.0
2021-12-10,85.37,85.55,85.15,85.3,810331,78.7936387913564,78.959772737502,78.5905861905119,78.7290311456332,877963.735793209,0.0,1.0
2021-12-13,82.58,83.32,82.3201,83.32,1539158,77.6452526560873,78.341032348089,77.4008835453424,78.341032348089,1636979.25233083,1.545766,1.0
2021-12-14,82.37,82.47,81.8901,82.05,1833290,77.4478016624111,77.5418259451141,76.9965791297197,77.1469239577617,1949804.82413474,0.0,1.0
2021-12-15,81.95,82.04,80.88,81.94,1061698,77.0528996750588,77.1375215294914,76.0468398501373,77.0434972467885,1129174.26166848,0.0,1.0
2021-12-16,81.81,82.85,81.73,82.59,1200679,76.9212656792747,77.8991182193852,76.8460462531123,77.6546550843576,1276988.20505063,0.0,1.0
2021-12-17,81.35,81.72,80.96,81.22,1268750,76.4887539788411,76.836643824842,76.1220592762997,76.3665224113273,1349385.46035868,0.0,1.0
2021-12-20,80.18,80.39,79.8,80.12,957386,75.3886698712168,75.5861208648929,75.0313775969456,75.332255301595,1018232.70805986,0.0,1.0
2021-12-21,81.72,81.74,80.94,80.96,1245807,76.836643824842,76.8554486813826,76.1032544197591,76.1220592762997,1324984.31701522,0.0,1.0
2021-12-22,82.08,82.1,81.35,81.59,1102030,77.1751312425726,77.1939360991132,76.4887539788411,76.7144122573282,1172069.56364853,0.0,1.0
2021-12-23,82.48,82.6399,81.905,82.25,1072205,77.5512283733844,77.7015732014264,77.0105887478425,77.3349725231676,1140349.03450157,0.0,1.0
2021-12-27,82.7,82.93,82.41,82.56,832773,77.7580817953308,77.9743376455476,77.4854113754923,77.6264477995467,885699.923530463,0.0,1.0
2021-12-28,82.51,82.89,82.47,82.89,739106,77.5794356581953,77.9367279324664,77.5418259451141,77.9367279324664,786079.913350824,0.0,1.0
2021-12-29,82.16,82.47,81.76,82.39,1222864,77.250350668735,77.5418259451141,76.8742535379232,77.4666065189517,1300583.17367176,0.0,1.0
2021-12-30,83.15,83.35,82.16,82.16,1232302,78.1811910674941,78.3692396328999,77.250350668735,77.250350668735,1310621.00616427,0.0,1.0
2021-12-31,82.7,83.5,82.68,83.09,702837,77.7580817953308,78.5102760569543,77.7392769387903,78.1247764978723,747505.835509053,0.0,1.0
2022-01-03,83.29,83.36,82.53,83.13,629877,78.3128250632782,78.3786420611702,77.5982405147358,78.1623862109535,669908.85959751,0.0,1.0
2022-01-04,82.95,83.43,82.77,83.32,1060557,77.9931425020882,78.4444590590623,77.8238987932229,78.341032348089,1127960.74536482,0.0,1.0
2022-01-05,81.57,82.93,81.55,82.29,1613234,76.6956074007876,77.9743376455476,76.676802544247,77.3725822362488,1715763.15566996,0.0,1.0
2022-01-06,81.96,82.3,81.41,81.73,597357,77.0623021033291,77.3819846645191,76.5451685484629,76.8460462531123,635322.049610622,0.0,1.0
2022-01-07,82.73,82.84,82.06,82.44,950336,77.7862890801417,77.889715791115,77.156326386032,77.5136186603032,1010734.6450092,0.0,1.0
2022-01-10,82.68,82.94,82.09,82.54,1055145,77.7392769387903,77.9837400738179,77.1845336708429,77.6076429430061,1122204.78547401,0.0,1.0
2022-01-11,84.33,84.39,82.95,83.13,591525,79.2906776033887,79.3470921730105,77.9931425020882,78.1623862109535,629119.396601904,0.0,1.0
2022-01-12,85.6,85.72,85.04,85.39,4308734,80.4847859937161,80.5976151329596,79.9582500105796,80.2873350000399,4582575.77312557,0.0,1.0
2022-01-13,84.48,85.37,84.4,85.33,3294216,79.4317140274431,80.2685301434993,79.3564946012808,80.2309204304181,3503580.03836919,0.0,1.0
2022-01-14,84.36,84.665,84.0,84.08,850780,79.3188848881996,79.6056589504436,78.980397470469,79.0556168966314,904851.359183412,0.0,1.0
2022-01-18,83.03,83.48,82.86,82.86,1062894,78.0683619282505,78.4914712004138,77.9085206476555,77.9085206476555,1130446.27349949,0.0,1.0
2022-01-19,83.18,83.71,83.15,83.51,1106391,78.2093983523049,78.7077270506305,78.1811910674941,78.5196784852246,1176707.72718951,0.0,1.0
2022-01-20,84.0,85.3,83.82,84.84,2305317,78.980397470469,80.2027131456072,78.8111537616037,79.7702014451737,2451831.52025039,0.0,1.0
2022-01-21,82.6,83.8,82.54,83.69,692433,77.6640575126279,78.7923489050632,77.6076429430061,78.6889221940899,736440.60884535,0.0,1.0
2022-01-24,81.59,81.83,79.87,81.83,1840696,76.7144122573282,76.9400705358153,75.0971945948376,76.9400705358153,1957681.51278059,0.0,1.0
2022-01-25,81.29,81.69,80.71,81.04,2262576,76.4323394092194,76.8084365400311,75.8869985695423,76.197278702462,2406374.1141726,0.0,1.0
2022-01-26,80.11,81.7,79.97,81.7,1134829,75.3228528733247,76.8178389683014,75.1912188775406,76.8178389683014,1206953.10549232,0.0,1.0
2022-01-27,78.76,79.82,78.76,79.77,785278,74.053525056835,75.0501824534862,74.053525056835,75.0031703121347,835186.376779933,0.0,1.0
2022-01-28,78.98,79.0,77.87,78.69,1109577,74.2603784787815,74.2791833353221,73.2167089407789,73.987708058943,1180096.21355539,0.0,1.0
2022-01-31,81.65,81.73,79.83,79.83,1027022,76.77082682695,76.8460462531123,75.0595848817565,75.0595848817565,1092294.42700964,0.0,1.0
2022-02-01,82.03,82.09,81.18,81.94,1065634,77.1281191012211,77.1845336708429,76.3289126982462,77.0434972467885,1133360.41431634,0.0,1.0
2022-02-02,81.93,82.49,81.54,82.46,923707,77.0340948185182,77.5606308016547,76.6674001159767,77.5324235168438,982413.237778546,0.0,1.0
2022-02-03,81.07,81.51,80.8,81.1,699670,76.2254859872729,76.6391928311659,75.971620423975,76.2536932720838,744137.556688988,0.0,1.0
2022-02-04,81.52,81.8,80.78,80.93,643734,76.6485952594361,76.9118632510044,75.9528155674344,76.0938519914888,684646.541823473,0.0,1.0
2022-02-07,81.3,81.66,81.04,81.29,1251555,76.4417418374897,76.7802292552203,76.197278702462,76.4323394092194,1331097.63140036,0.0,1.0
2022-02-08,81.92,81.99,81.08,81.08,709743,77.0246923902479,77.0905093881399,76.2348884155432,76.2348884155432,754850.746633574,0.0,1.0
2022-02-09,83.32,83.33,82.64,82.67,917936,78.341032348089,78.3504347763594,77.7016672257091,77.7298745105199,976275.46162743,0.0,1.0
2022-02-10,82.69,83.69,82.47,82.47,1180913,77.7486793670605,78.6889221940899,77.5418259451141,77.5418259451141,1255965.97607767,0.0,1.0
2022-02-11,81.39,83.02,81.23,82.8,1820756,76.5263636919223,78.0589594999802,76.3759248395976,77.8521060780338,1936474.2252302,0.0,1.0
2022-02-14,80.66,81.07,80.26,80.96,922797,75.8399864281909,76.2254859872729,75.4638892973791,76.1220592762997,981445.402689737,0.0,1.0
2022-02-15,82.35,82.4,81.65,81.84,1116344,77.4289968058705,77.476008947222,76.77082682695,76.9494729640856,1187293.29052898,0.0,1.0
2022-02-16,82.76,83.05,82.065,82.09,1201662,77.8144963649526,78.0871667847911,77.1610276001672,77.1845336708429,1278033.67965756,0.0,1.0
2022-02-17,82.01,82.8,81.8926,82.59,1092003,77.1093142446805,77.8521060780338,76.9989297367873,77.6546550843576,1161405.29723591,0.0,1.0
2022-02-18,81.33,81.815,81.11,81.73,781597,76.4699491223006,76.9259668934098,76.2630957003541,76.8460462531123,831271.430667948,0.0,1.0
2022-02-22,80.06,80.67,79.65,80.23,968128,75.2758407319732,75.8493888564612,74.8903411728912,75.4356820125682,1029657.41632798,0.0,1.0
2022-02-23,79.19,80.53,79.1,80.52,1296955,74.4578294724577,75.717754860677,74.373207618025,75.7083524324068,1379383.03033654,0.0,1.0
2022-02-24,78.15,78.25,75.83,75.89,3080627,73.4799769323471,73.57400121505,71.2986135736389,71.3550281432607,3276416.38036521,0.0,1.0
2022-02-25,79.39,79.39,77.94,78.36,1454556,74.6458780378635,74.6458780378635,73.2825259386709,73.6774279260233,1547000.36861279,0.0,1.0
2022-02-28,78.62,78.79,77.97,78.12,1866455,73.9218910610509,74.0817323416459,73.3107332234818,73.4517696475362,1985077.62712414,0.0,1.0
2022-03-01,77.91,78.88,77.56,78.42,3037265,73.25431865386,74.1663541960785,72.9252336643998,73.733842495645,3230298.50660595,0.0,1.0
2022-03-02,78.03,78.29,77.3,78.0,1253291,73.3671477931036,73.6116109281312,72.6807705293721,73.3389405082927,1332943.96295439,0.0,1.0
2022-03-03,76.85,78.01,76.72,78.01,971885,72.2576612572089,73.348342936563,72.1354296896951,73.348342936563,1033653.1926232,0.0,1.0
2022-03-04,75.19,75.91,74.83,75.52,2727264,70.6968581643401,71.3738329998013,70.3583707466095,71.0071382972598,2900595.37983026,0.0,1.0
2022-03-07,72.26,74.04,72.2,73.72,2553126,67.941946681144,69.6155789132563,67.8855321115222,69.3147012086069,2715390.03181375,0.0,1.0
2022-03-08,72.38,73.29,71.72,72.59,2807716,68.0547758203875,68.9103967929842,67.4342155545481,68.2522268140637,2986160.51012131,0.0,1.0
2022-03-09,74.4,74.52,73.13,73.6,1901518,69.9540663309869,70.0668954702304,68.7599579406595,69.2018720693633,2022369.05758448,0.0,1.0
2022-03-10,72.83,73.23,72.4,73.13,1847482,68.4778850925507,68.8539822233625,68.0735806769281,68.7599579406595,1964898.79729999,0.0,1.0
2022-03-11,71.14,73.4,71.13,73.32,1766597,66.888874714871,69.0138235039575,66.8794722866007,68.9386040777951,1878873.14767547,0.0,1.0
2022-03-14,69.43,70.95,69.22,70.3,1882716,65.2810594806508,66.7102285777355,65.0836084869746,66.0990707401664,2002372.09567262,0.0,1.0
2022-03-15,69.55,69.63,67.99,68.4,5299336,65.3938886198943,65.4691080460567,63.9271098097284,64.3126093688105,5636135.52548201,0.0,1.0
2022-03-16,75.88,75.88,72.75,73.09,3979268,71.3456257149904,71.3456257149904,68.4026656663884,68.7223482275784,4232170.54744476,0.0,1.0
2022-03-17,75.24,75.32,74.17,75.17,3273937,70.7438703056915,70.8190897318539,69.7378104807701,70.6780533077995,3482012.20565935,0.0,1.0
2022-03-18,76.58,76.715,74.5,74.77,1624658,72.0037956939109,72.1307284755599,70.0480906136898,70.3019561769877,1727913.20847717,0.0,1.0
2022-03-21,74.94,75.4,74.365,75.24,1545754,70.4617974575827,70.8943091580163,69.9211578320408,70.7438703056915,1643994.46139213,0.0,1.0
2022-03-22,76.36,76.65,75.93,75.98,1332243,71.7969422719645,72.069612691803,71.3926378563418,71.4396499976933,1416913.76068148,0.0,1.0
2022-03-23,75.52,76.48,75.22,75.57,1127845,71.0071382972598,71.909771411208,70.725065449151,71.0541504386112,1199525.23707447,0.0,1.0
2022-03-24,75.91,75.93,75.21,75.69,963998,71.3738329998013,71.3926378563418,70.7156630208807,71.1669795778548,1025264.93400185,0.0,1.0
2022-03-25,75.1,75.13,74.56,74.92,1003626,70.6122363099074,70.6404435947183,70.1045051833116,70.4429926010421,1067411.49323187,0.0,1.0
2022-03-28,75.42,75.45,74.71,75.13,760982,70.9131140145569,70.9413212993677,70.245541607366,70.6404435947183,809346.243463775,0.0,1.0
2022-03-29,76.77,76.93,76.32,76.65,1577602,72.1824418310465,72.3328806833712,71.7593325588833,72.069612691803,1677866.56239036,0.0,1.0
2022-03-30,76.51,77.175,76.29,76.57,850836,71.9379786960189,72.5632401759934,71.7311252740724,71.9943932656406,904910.9182658,0.0,1.0
2022-03-31,75.03,76.06,75.015,76.04,1084474,70.5464193120154,71.5148694238557,70.5323156696099,71.4960645673151,1153397.79131981,0.0,1.0
2022-04-01,76.3,76.84,75.905,76.55,3402190,71.7405277023427,72.2482588289386,71.3691317856661,71.9755884091001,3618416.33054398,0.0,1.0
2022-04-04,77.92,78.01,77.07,77.38,2893064,73.2637210821303,73.348342936563,72.4645146791553,72.7559899555344,3076932.80590117,0.0,1.0
2022-04-05,76.49,77.64,76.33,77.64,1668134,71.9191738394783,73.0004530905621,71.7687349871536,73.0004530905621,1774152.3275113,0.0,1.0
2022-04-06,75.35,75.92,75.04,75.92,1645678,70.8472970166648,71.3832354280715,70.5558217402857,71.3832354280715,1750269.13547361,0.0,1.0
2022-04-07,74.68,75.02,74.28,74.87,1894895,70.2173343225551,70.5370168837451,69.8412371917433,70.3959804596907,2015325.13253703,0.0,1.0
2022-04-08,74.71,75.13,74.61,74.82,1436007,70.245541607366,70.6404435947183,70.151517324663,70.3489683183392,1527272.48612672,0.0,1.0
2022-04-11,73.37,74.03,73.325,73.65,1233791,68.9856162191466,69.606176484986,68.9433052919303,69.2488842107148,1312204.63962277,0.0,1.0
2022-04-12,73.14,74.06,73.08,73.92,2263179,68.7693603689298,69.6343837697969,68.7129457993081,69.5027497740128,2407015.43786332,0.0,1.0
2022-04-13,74.28,74.38,73.62,73.64,1524416,69.8412371917433,69.9352614744463,69.2206769259039,69.2394817824445,1621300.32389212,0.0,1.0
2022-04-14,73.29,74.01,73.29,73.98,1211597,68.9103967929842,69.5873716284454,68.9103967929842,69.5591643436345,1288600.09900626,0.0,1.0
2022-04-18,72.87,73.23,72.505,72.75,1471739,68.5154948056319,68.8539822233625,68.1723061737662,68.4026656663884,1565275.43491059,0.0,1.0
2022-04-19,72.69,72.75,71.84,72.12,1134751,68.3462510967666,68.4026656663884,67.5470446937916,67.8103126853598,1206870.14819899,0.0,1.0
2022-04-20,72.24,72.89,72.13,72.89,1227265,67.9231418246034,68.5342996621725,67.8197151136301,68.5342996621725,1305263.87941445,0.0,1.0
2022-04-21,70.92,72.4,70.74,72.18,1248648,66.6820212929246,68.0735806769281,66.5127775840593,67.8667272549816,1328005.87689138,0.0,1.0
2022-04-22,70.54,71.67,70.495,71.09,1945394,66.3247290186534,67.3872034131966,66.2824180914371,66.8418625735196,2069033.59863567,0.0,1.0
2022-04-25,69.99,70.075,69.15,69.36,3038191,65.8075954637872,65.8875161040847,65.0177914890826,65.2152424827587,3231283.35857544,0.0,1.0
2022-04-26,68.5,69.65,68.5,69.53,2357532,64.4066336515134,65.4879129025973,64.4066336515134,65.3750837633537,2507365.04680221,0.0,1.0
2022-04-27,69.39,69.86,69.01,69.08,3154988,65.2434497675696,65.6853638962734,64.8861574932984,64.9519744911905,3355503.3968915,0.0,1.0
2022-04-28,70.41,70.52,69.36,70.01,1764448,66.2024974511396,66.3059241621128,65.2152424827587,65.8264003203278,1876587.56788882,0.0,1.0
2022-04-29,70.92,72.195,70.81,71.88,2022750,66.6820212929246,67.880830897387,66.5785945819514,67.5846544068728,2151305.96251469,0.0,1.0
2022-05-02,71.01,71.19,70.12,70.89,2869661,66.7666431473572,66.9358868562225,65.9298270313011,66.6538140081137,3052042.4272381,0.0,1.0
2022-05-03,71.59,71.67,71.22,71.39,1390121,67.3119839870343,67.3872034131966,66.9640941410334,67.1239354216284,1478470.19943981,0.0,1.0
2022-05-04,72.28,72.43,70.46,70.95,1919790,67.9607515376846,68.101787961739,66.2495095924911,66.7102285777355,2041802.33532373,0.0,1.0
2022-05-05,69.57,70.9,69.01,70.9,3226950,65.4126934764349,66.663216436384,64.8861574932984,66.663216436384,3432038.94487048,0.0,1.0
2022-05-06,68.61,69.07,68.22,68.88,2109882,64.5100603624867,64.9425720629202,64.1433656599452,64.7639259257846,2243975.64049063,0.0,1.0
2022-05-09,66.52,67.67,66.425,67.32,1994904,62.5449528539952,63.626232105079,62.4556297854274,63.2971471156188,2121690.20879713,0.0,1.0
2022-05-10,67.01,67.73,66.43,67.58,2202842,63.0056718392397,63.6826466747008,62.4603309995626,63.5416102506464,2342843.71725511,0.0,1.0
2022-05-11,66.49,68.01,66.4,67.45,2625770,62.5167455691844,63.945914666269,62.4321237147517,63.4193786831326,2792650.92433182,0.0,1.0
2022-05-12,66.21,66.76,65.43,65.93,2042764,62.2534775776161,62.7706111324823,61.5200881725332,61.9902095860479,2172591.95313823,0.0,1.0
2022-05-13,68.1,68.13,66.98,66.98,2495803,64.0305365207017,64.0587438055126,62.9774645544288,62.9774645544288,2654423.86610409,0.0,1.0
2022-05-16,67.72,68.07,67.48,67.64,1200104,63.6732442464305,64.0023292358908,63.4475859679435,63.5980248202682,1276376.66090111,0.0,1.0
2022-05-17,69.66,69.91,69.04,69.69,1355810,65.4973153308675,65.7323760376249,64.9143647781093,65.5255226156784,1441978.56237154,0.0,1.0
2022-05-18,67.99,69.35,67.87,69.13,1737582,63.9271098097284,65.2058400544884,63.8142806704849,64.998986632542,1848014.09811306,0.0,1.0
2022-05-19,69.06,69.29,68.21,68.21,2126504,64.9331696346499,65.1494254848667,64.1339632316749,64.1339632316749,2261654.05240951,0.0,1.0
2022-05-20,69.37,70.04,68.38,69.77,3378369,65.224644911029,65.8546076051387,64.2938045122699,65.6007420418408,3593081.38587309,0.0,1.0
2022-05-23,69.77,69.915,69.3,69.63,2464260,65.6007420418408,65.73707725176,65.158827913137,65.4691080460567,2620876.14939387,0.0,1.0
2022-05-24,68.27,68.57,67.76,68.48,2921335,64.1903778012967,64.4724506494055,63.7108539595117,64.3878287949729,3107000.57051185,0.0,1.0
2022-05-25,68.59,68.7416,67.99,68.15,1057493,64.4912555059461,64.6337963185237,63.9271098097284,64.0775486620532,1124702.01271415,0.0,1.0
2022-05-26,69.69,69.87,68.46,68.46,793748,65.5255226156784,65.6947663245437,64.3690239384323,64.3690239384323,844194.687991155,0.0,1.0
2022-05-27,70.57,70.57,69.97,70.25,2183453,66.3529363034643,66.3529363034643,65.7887906072467,66.0520585988149,2322222.44853322,0.0,1.0
2022-05-31,71.69,72.43,71.67,72.37,1159639,67.4060082697372,68.101787961739,67.3872034131966,68.0453733921172,1233339.90610039,0.0,1.0
2022-06-01,71.11,72.17,70.86,72.05,855899,66.8606674300602,67.8573248267113,66.6256067233028,67.7444956874678,910295.697446722,0.0,1.0
2022-06-02,72.49,72.49,71.29,71.33,2624215,68.1582025313607,68.1582025313607,67.0299111389255,67.0675208520066,2790997.09624051,0.0,1.0
2022-06-03,71.14,71.72,71.03,71.58,1073017,66.888874714871,67.4342155545481,66.7854480038978,67.302581558764,1141212.64119621,0.0,1.0
2022-06-06,71.86,72.71,71.66,72.49,913866,67.5658495503322,68.3650559533072,67.3778009849263,68.1582025313607,971946.792603855,0.0,1.0
2022-06-07,72.21,72.275,71.35,71.49,2293520,67.8949345397925,67.9560503235494,67.0863257085472,67.2179597043313,2439284.76141228,0.0,1.0
2022-06-08,72.8,73.01,72.41,72.55,798363,68.4496778077398,68.647128801416,68.0829831051984,68.2146171009825,849102.994512972,0.0,1.0
2022-06-09,70.73,71.97,70.73,71.8,1149277,66.8203883675931,67.9918471768086,66.8203883675931,67.8312439529645,1216520.34948997,0.337161,1.0
2022-06-10,70.13,70.94,69.95,70.85,1224666,66.2535534599081,67.0187805852828,66.0835029876026,66.93375534913,1296320.30426824,0.0,1.0
2022-06-13,67.81,68.84,67.55,68.55,1532973,64.0617918168597,65.0348584083855,63.8161633568629,64.7608882030044,1622666.11941133,0.0,1.0
2022-06-14,68.87,69.09,68.35,68.49,1761002,65.0632001537697,65.2710396199209,64.5719432337761,64.7042047122359,1864036.92799259,0.0,1.0
2022-06-15,69.62,70.11,68.67,68.99,2122731,65.7717437883759,66.2346589629853,64.8742551845414,65.1765671353067,2246930.42494821,0.0,1.0
2022-06-16,67.56,67.94,67.14,67.59,1474586,63.8256106053243,64.1846060468581,63.4288261699448,63.8539523507085,1560862.9391113,0.0,1.0
2022-06-17,67.96,68.52,67.46,68.27,2793288,64.2035005437809,64.7325464576202,63.7311381207101,64.4963652460848,2956721.22037259,0.0,1.0
2022-06-21,69.2,69.45,68.92,68.95,1334302,65.3749593529965,65.6111405645319,65.1104363960768,65.1387781414611,1412371.02575373,0.0,1.0
2022-06-22,67.94,68.4,67.69,67.93,788804,64.1846060468581,64.6191794760832,63.9484248353227,64.1751587983967,834956.340167852,0.0,1.0
2022-06-23,68.43,68.66,67.75,68.29,1396438,64.6475212214674,64.86480793608,64.0051083260912,64.5152597430076,1478142.55727825,0.0,1.0
2022-06-24,70.1,70.1,69.18,69.2,1114481,66.2252117145239,66.2252117145239,65.3560648560736,65.3749593529965,1179688.46119772,0.0,1.0
2022-06-27,70.02,70.64,69.93,70.45,1381914,66.1496337268325,66.7353631314403,66.0646084906798,66.5558654106734,1462768.76875208,0.0,1.0
2022-06-28,69.62,70.89,69.62,70.55,1104449,65.7717437883759,66.9715443429757,65.7717437883759,66.6503378952876,1169069.49627797,0.0,1.0
2022-06-29,69.37,69.56,69.1,69.3,633784,65.5355625768405,65.7150602976074,65.2804868683823,65.4694318376106,670866.234320493,0.0,1.0
2022-06-30,69.2,69.22,68.045,68.46,1657585,65.3749593529965,65.3938538499193,64.2838021557029,64.6758629668517,1754569.07560957,0.0,1.0
2022-07-01,68.69,68.74,67.96,68.37,855114,64.8931496814643,64.9403859237713,64.2035005437809,64.590837730699,905146.089353365,0.0,1.0
2022-07-05,68.37,68.37,67.0893,67.32,1738612,64.590837730699,64.590837730699,63.3809286202454,63.5988766422503,1840336.90560888,0.0,1.0
2022-07-06,67.86,68.09,67.34,67.96,1289969,64.1090280591667,64.3263147737793,63.6177711391731,64.2035005437809,1365444.13462658,0.0,1.0
2022-07-07,69.28,69.5,68.7221,68.86,959424,65.4505373406878,65.6583768068389,64.9234753490254,65.0537529053083,1015559.19050766,0.0,1.0
2022-07-08,69.21,69.49,68.72,68.96,774454,65.3844066014579,65.6489295583775,64.9214914268485,65.1482253899225,819766.732253327,0.0,1.0
2022-07-11,67.24,67.74,67.01,67.71,799141,63.523298654559,63.9956610776298,63.3060119399464,63.9673193322455,845898.150412621,0.0,1.0
2022-07-12,67.05,67.44,66.81,67.09,1772839,63.3438009337921,63.7122436237873,63.1170669707181,63.3815899276377,1876566.50213086,0.0,1.0
2022-07-13,66.96,67.33,66.22,66.28,1757725,63.2587756976393,63.6083238907117,62.5596793114946,62.6163628022631,1860568.19313992,0.0,1.0
2022-07-14,66.53,66.605,65.93,66.46,1279984,62.8525440137985,62.9233983772591,62.2857091061135,62.7864132745686,1354874.91964215,0.0,1.0
2022-07-15,66.74,66.765,65.88,66.52,877850,63.0509362314882,63.0745543526417,62.2384728638064,62.843096765337,929212.355941842,0.0,1.0
2022-07-18,67.15,68.0,67.03,67.7,3693174,63.4382734184062,64.2412895376266,63.3249064368692,63.9578720837841,3909258.88641927,0.0,1.0
2022-07-19,68.2,68.23,67.65,67.8,720234,64.4302345068549,64.4585762522391,63.910635841477,64.0523445683983,762374.360049458,0.0,1.0
2022-07-20,67.81,68.02,67.53,67.79,1326653,64.0617918168597,64.2601840345494,63.79726885994,64.0428973199368,1404274.48840612,0.0,1.0
2022-07-21,68.48,68.52,67.89,67.97,755910,64.6947574637745,64.7325464576202,64.137369804551,64.2129477922423,800137.736492565,0.0,1.0
2022-07-22,67.61,68.32,67.39,68.28,468300,63.8728468476314,64.5436014883919,63.6650073814802,64.5058124945462,495699.887552047,0.0,1.0
2022-07-25,67.91,68.0,67.6,67.85,533787,64.1562643014738,64.2412895376266,63.8633995991699,64.0995808107053,565018.483614659,0.0,1.0
2022-07-26,67.31,68.04,67.235,67.97,534352,63.5894293937889,64.2790785314722,63.5185750303283,64.2129477922423,565616.541347879,0.0,1.0
2022-07-27,68.52,68.68,67.6,67.93,731960,64.7325464576202,64.8837024330028,63.8633995991699,64.1751587983967,774786.439659612,0.0,1.0
2022-07-28,68.55,68.65,67.73,68.49,758859,64.7608882030044,64.8553606876186,63.9862138291683,64.7042047122359,803259.280307194,0.0,1.0
2022-07-29,68.0,68.025,67.2501,67.48,1071652,64.2412895376266,64.2649076587801,63.532840375505,63.750032617633,1134353.56800112,0.0,1.0
2022-08-01,67.41,67.79,66.95,67.25,882544,63.683901878403,64.0428973199368,63.2493284491779,63.5327459030204,934180.998419249,0.0,1.0
2022-08-02,67.05,67.81,66.59,66.7,942915,63.3438009337921,64.0617918168597,62.909227504567,63.0131472376425,998084.261095747,0.0,1.0
2022-08-03,67.66,67.78,66.96,67.2,1216494,63.9200830899384,64.0334500714754,63.2587756976393,63.4855096607133,1287670.16657643,0.0,1.0
2022-08-04,68.25,68.37,67.91,68.18,1250447,64.477470749162,64.590837730699,64.1562643014738,64.4113400099321,1323609.73156053,0.0,1.0
2022-08-05,68.16,68.26,67.76,67.87,521347,64.3924455130092,64.4869179976234,64.0145555745526,64.1184753076282,551850.628391196,0.0,1.0
2022-08-08,67.94,68.435,67.85,68.13,582792,64.1846060468581,64.6522448456981,64.0995808107053,64.364103767625,616890.730015444,0.0,1.0
2022-08-09,67.66,68.06,67.555,67.98,544277,63.9200830899384,64.2979730283951,63.8208869810936,64.2223950407037,576122.245776566,0.0,1.0
2022-08-10,68.3,68.33,67.64,67.89,859243,64.524706991469,64.5530487368533,63.9011885930156,64.137369804551,909516.674097553,0.0,1.0
2022-08-11,68.67,69.59,68.57,68.93,599125,64.8742551845414,65.7434020429917,64.7797826999273,65.1198836445382,634179.361797182,0.0,1.0
2022-08-12,69.22,69.25,68.52,68.57,1484189,65.3938538499193,65.4221955953035,64.7325464576202,64.7797826999273,1571027.80355752,0.0,1.0
2022-08-15,68.87,69.04,68.61,68.75,327703,65.0632001537697,65.2238033776138,64.8175716937729,64.9498331722327,346876.660795363,0.0,1.0
2022-08-16,68.83,68.99,68.62,68.71,548216,65.0254111599241,65.1765671353067,64.8270189422343,64.9120441783871,580291.713760907,0.0,1.0
2022-08-17,68.48,68.81,68.33,68.61,325978,64.6947574637745,65.0065166630012,64.5530487368533,64.8175716937729,345050.732317833,0.0,1.0
2022-08-18,68.08,68.28,67.87,68.28,661371,64.3168675253179,64.5058124945462,64.1184753076282,64.5058124945462,700067.329340562,0.0,1.0
2022-08-19,67.23,67.67,67.135,67.52,591530,63.5138514060976,63.9295303383999,63.4241025457141,63.7878216114786,626139.983949738,0.0,1.0
2022-08-22,66.74,67.05,66.69,66.82,502162,63.0509362314882,63.3438009337921,63.0036999891811,63.1265142191795,531543.128193276,0.0,1.0
2022-08-23,66.94,67.22,66.59,66.81,679141,63.2398812007165,63.5044041576361,62.909227504567,63.1170669707181,718877.038932276,0.0,1.0
2022-08-24,66.98,67.33,66.32,66.34,1412170,63.2776701945622,63.6083238907117,62.6541517961087,62.6730462930316,1494795.02499333,0.0,1.0
2022-08-25,68.55,68.55,67.62,67.7,465196,64.7608882030044,64.7608882030044,63.8822940960928,63.9578720837841,492414.274801756,0.0,1.0
2022-08-26,67.44,69.11,67.44,69.01,646409,63.7122436237873,65.2899341168437,63.7122436237873,65.1954616322296,684229.913757487,0.0,1.0
2022-08-29,66.94,67.55,66.94,67.16,547945,63.2398812007165,63.8161633568629,63.2398812007165,63.4477206668677,580004.857750815,0.0,1.0
2022-08-30,66.34,67.26,66.13,67.21,703511,62.6730462930316,63.5421931514818,62.4746540753418,63.4949569091747,744672.909655409,0.0,1.0
2022-08-31,66.96,67.56,66.91,67.3,680249,63.2587756976393,63.8256106053243,63.2115394553323,63.5799821453275,720049.867194945,0.0,1.0
2022-09-01,66.4,66.475,65.81,66.22,936490,62.7297297838001,62.8005841472607,62.1723421245765,62.5596793114946,991283.339085237,0.0,1.0
2022-09-02,65.59,66.35,65.485,66.05,796670,61.9645026584254,62.682493541493,61.8653065495805,62.3990760876505,843282.574025388,0.0,1.0
2022-09-06,64.86,65.38,64.73,65.28,865975,61.274853520742,61.7661104407357,61.1520392907437,61.6716379561215,916642.5584516,0.0,1.0
2022-09-07,65.43,65.49,64.5,64.5,1059513,61.8133466830427,61.8700301738112,60.9347525761311,60.9347525761311,1121504.32406563,0.0,1.0
2022-09-08,65.08,65.11,64.51,64.74,452282,61.4826929868932,61.5110347322774,60.9441998245925,61.1614865392051,478744.686187946,0.0,1.0
2022-09-09,66.06,66.17,65.75,65.75,390193,62.4085233361119,62.5124430691875,62.115658633808,62.115658633808,413022.904598753,0.0,1.0
2022-09-12,66.87,66.95,66.35,66.42,677781,63.1737504614866,63.2493284491779,62.682493541493,62.7486242807229,717437.466335499,0.0,1.0
2022-09-13,64.88,65.9,64.8,65.54,771994,61.2937480176649,62.2573673607293,61.2181700299735,61.9172664161183,817162.79946798,0.0,1.0
2022-09-14,65.14,65.32,64.895,65.16,650556,61.5393764776617,61.7094269499672,61.307918890357,61.5582709745845,688619.551668395,0.0,1.0
2022-09-15,64.51,65.11,64.39,64.83,651387,60.9441998245925,61.5110347322774,60.8308328430555,61.2465117753578,689499.172865397,0.0,1.0
2022-09-16,63.9,64.16,63.68,64.01,1140830,60.3679176684461,60.6135461284429,60.160078202295,60.4718374015217,1207579.12175102,0.0,1.0
2022-09-19,64.12,64.16,63.53,63.53,837124,60.5757571345973,60.6135461284429,60.0183694753738,60.0183694753738,886103.507723938,0.0,1.0
2022-09-20,63.69,64.01,63.53,63.87,457923,60.1695254507564,60.4718374015217,60.0183694753738,60.3395759230619,484715.736936785,0.0,1.0
2022-09-21,62.59,63.58,62.57,63.26,759100,59.1303281200007,60.0656057176808,59.1114336230779,59.7632937669155,803514.381039417,0.0,1.0
2022-09-22,62.04,62.55,61.98,62.5,1129648,58.6107294546228,59.092539126155,58.5540459638543,59.045302883848,1195742.87117958,0.0,1.0
2022-09-23,60.7,61.12,60.41,61.03,961278,57.3447981607931,57.7415825961726,57.0708279554121,57.6565573600198,1017521.66668003,0.0,1.0
2022-09-26,60.28,60.86,60.16,60.57,837149,56.9480137254137,57.4959541361758,56.8346467438767,57.2219839307947,886129.970455496,0.0,1.0
2022-09-27,60.02,60.95,59.8,60.51,1128420,56.7023852654169,57.5809793723285,56.4945457992657,57.1653004400262,1194443.02180543,0.0,1.0
2022-09-28,60.34,60.495,59.14,59.28,820099,57.0046972161822,57.1511295673341,55.8710274008123,56.0032888792721,868082.387532663,0.0,1.0
2022-09-29,58.87,59.16,58.475,59.1,1235570,55.6159516923541,55.8899218977351,55.2427853781281,55.8332384069666,1307862.28926475,0.0,1.0
2022-09-30,58.53,59.25,58.53,58.76,1708455,55.2947452446659,55.9749471338879,55.2947452446659,55.5120319592785,1808415.44178461,0.0,1.0
2022-10-03,59.09,59.26,58.41,58.72,833530,55.8237911585052,55.9843943823493,55.1813782631289,55.4742429654328,882299.225435102,0.0,1.0
2022-10-04,61.08,61.26,60.18,60.24,1026997,57.7037936023269,57.8738440746324,56.8535412407995,56.910224731568,1087085.8368915,0.0,1.0
2022-10-05,61.2,61.42,60.63,60.99,635997,57.8171605838639,58.0250000500151,57.2786674215632,57.6187683661742,673208.715318043,0.0,1.0
2022-10-06,60.76,61.32,60.75,60.97,628646,57.4014816515616,57.9305275654009,57.3920344031002,57.5998738692514,665427.613730609,0.0,1.0
2022-10-07,59.39,60.3,59.33,60.21,314771,56.1072086123477,56.9669082223365,56.0505251215792,56.8818829861838,333188.019014831,0.0,1.0
2022-10-10,58.44,58.96,58.25,58.92,685294,55.2097200085132,55.7009769285068,55.0302222877463,55.6631879346611,725390.046423431,0.0,1.0
2022-10-11,57.49,58.09,57.24,57.76,961725,54.3122314046787,54.8790663123636,54.0760501931433,54.5673071131369,1017994.82032029,0.0,1.0
2022-10-12,57.58,57.88,57.33,57.47,1016142,54.3972566408314,54.6806740946739,54.161075429296,54.2933369077559,1075595.71884884,0.0,1.0
2022-10-13,57.72,57.94,55.94,56.26,1655413,54.5295181192913,54.7373575854424,52.8479078931593,53.1502198439246,1752269.99349177,0.0,1.0
2022-10-14,56.9,58.14,56.84,57.86,1151216,53.7548437454552,54.9263025546707,53.6981602546867,54.6617795977511,1218572.79894964,0.0,1.0
2022-10-17,58.29,58.5,57.83,57.9,777336,55.068011281592,55.2664034992817,54.6334378523668,54.6995685915967,822817.35594738,0.0,1.0
2022-10-18,58.08,58.88,57.795,58.87,602377,54.8696190639022,55.6253989408155,54.6003724827519,55.6159516923541,637621.6339183,0.0,1.0
2022-10-19,56.83,57.415,56.69,57.09,493522,53.6887130062253,54.2413770412181,53.5564515277654,53.9343414662221,522397.608166691,0.0,1.0
2022-10-20,57.15,58.07,57.0648,57.28,581460,53.9910249569906,54.8601718154408,53.9105344000993,54.113839186989,615480.795678012,0.0,1.0
2022-10-21,57.7,57.72,56.66,56.81,643983,54.5106236223684,54.5295181192913,53.5281097823812,53.6698185093024,681661.97028706,0.0,1.0
2022-10-24,55.19,55.28,54.39,55.26,1055118,52.1393642585531,52.2243894947058,51.3835843816398,52.205494997783,1116852.17585766,0.0,1.0
2022-10-25,55.71,55.76,55.22,55.22,1373229,52.6306211785467,52.6778574208538,52.1677060039373,52.1677060039373,1453575.61580869,0.0,1.0
2022-10-26,56.9,57.34,55.911,55.99,659143,53.7548437454552,54.1705226777575,52.8205108726212,52.8951441354663,697708.970704076,0.0,1.0
2022-10-27,56.3,56.93,56.28,56.63,752653,53.1880088377702,53.7831854908394,53.1691143408474,53.499768036997,796690.171825136,0.0,1.0
2022-10-28,55.89,55.895,55.26,55.37,535058,52.8006716508522,52.8053952750829,52.205494997783,52.3094147308586,566363.848887088,0.0,1.0
2022-10-31,55.51,55.68,55.19,55.22,869533,52.4416762093184,52.6022794331625,52.1393642585531,52.1677060039373,920408.734406992,0.0,1.0
2022-11-01,56.69,57.32,56.66,57.09,492134,53.5564515277654,54.1516281808346,53.5281097823812,53.9343414662221,520928.397310569,0.0,1.0
2022-11-02,56.36,57.64,56.36,56.95,712345,53.2446923285387,54.4539401315999,53.2446923285387,53.8020799877623,754023.780478888,0.0,1.0
2022-11-03,56.71,56.83,55.98,55.98,709465,53.5753460246883,53.6887130062253,52.8856968870049,52.8856968870049,750975.273803359,0.0,1.0
2022-11-04,59.26,59.36,58.31,58.97,1678303,55.9843943823493,56.0788668669634,55.0869057785148,55.7104241769682,1776499.27050665,0.0,1.0
2022-11-07,59.54,59.884,59.23,59.71,899588,56.2489173392689,56.5739026863416,55.956052636965,56.409520563113,952222.230286507,0.0,1.0
2022-11-08,60.07,60.33,59.53,59.69,661355,56.7496215077239,56.9952499677207,56.2394700908075,56.3906260661901,700050.393192365,0.0,1.0
2022-11-09,58.91,59.75,58.85,59.65,2885055,55.6537406861997,56.4473095569586,55.5970571954312,56.3528370723445,3053857.4398494,0.0,1.0
2022-11-10,61.56,61.56,60.62,60.72,4618754,58.1572615284749,58.1572615284749,57.2692201731018,57.363692657716,4888993.88945242,0.0,1.0
2022-11-11,63.45,63.49,62.59,62.59,6564944,59.9427914876824,59.9805804815281,59.1303281200007,59.1303281200007,6949054.03071853,0.0,1.0
2022-11-14,63.2,63.66,63.06,63.26,823735,59.706610276147,60.1411837053722,59.5743487976872,59.7632937669155,871931.127210519,0.0,1.0
2022-11-15,65.13,65.63,64.71,65.29,1153692,61.5299292292003,62.002291652271,61.1331447938208,61.6810852045829,1221193.66788319,0.0,1.0
2022-11-16,64.02,64.55,63.92,64.44,1024627,60.4812846499831,60.9819888184382,60.386812165369,60.8780690853626,1084577.16993976,0.0,1.0
2022-11-17,64.37,64.445,62.87,62.87,654378,60.8119383461327,60.8827927095933,59.3948510769203,59.3948510769203,692665.174069044,0.0,1.0
2022-11-18,63.75,64.02,63.5,64.02,307046,60.2262089415249,60.4812846499831,59.9900277299895,60.4812846499831,325011.034963284,0.0,1.0
2022-11-21,62.74,63.02,62.58,62.92,377015,59.2720368469219,59.5365598038416,59.1208808715393,59.4420873192274,399073.869539686,0.0,1.0
2022-11-22,62.89,62.93,62.47,62.5,473766,59.4137455738432,59.4515345676888,59.0169611384637,59.045302883848,501485.699179977,0.0,1.0
2022-11-23,63.44,63.495,63.01,63.03,431499,59.933344239221,59.9853041057588,59.5271125553801,59.546007052303,456745.688188813,0.0,1.0
2022-11-25,63.13,63.27,63.02,63.13,175239,59.6404795369171,59.772741015377,59.5365598038416,59.6404795369171,185492.104622535,0.0,1.0
2022-11-28,62.88,63.575,62.79,62.79,530721,59.4042983253817,60.0608820934501,59.319273089229,59.319273089229,561773.094216336,0.0,1.0
2022-11-29,64.55,64.72,64.31,64.45,538616,60.9819888184382,61.1425920422822,60.7552548553642,60.887516333824,570130.02484248,0.0,1.0
2022-11-30,66.7,66.83,65.67,66.08,1378310,63.0131472376425,63.1359614676409,62.0400806461167,62.4274178330348,1458953.90137062,0.0,1.0
2022-12-01,66.64,67.12,66.4,66.86,760934,62.956463746874,63.409931673022,62.7297297838001,63.1643032130252,805455.687026542,0.0,1.0
2022-12-02,66.88,67.0791,65.74,65.74,629071,63.183197709948,63.3712924268148,62.1062113853466,62.1062113853466,665877.480167102,0.0,1.0
2022-12-05,66.39,67.14,66.23,67.11,763683,62.7202825353386,63.4288261699448,62.569126559956,63.4004844245606,808365.528988705,0.0,1.0
2022-12-06,66.3,66.71,66.15,66.71,519527,62.6352572991859,63.0225944861039,62.4935485722647,63.0225944861039,549924.141533744,0.0,1.0
2022-12-07,65.84,65.99,65.5,65.71,1160874,62.2006838699608,62.342392596882,61.8794774222727,62.0778696399624,1228795.88140529,0.0,1.0
2022-12-08,66.86,66.955,66.41,66.53,723615,63.1643032130252,63.2540520734086,62.7391770322615,62.8525440137985,765953.179865417,0.0,1.0
2022-12-09,66.64,67.27,66.64,67.13,864538,62.956463746874,63.5516403999432,62.956463746874,63.4193789214834,915121.480641623,0.0,1.0
2022-12-12,66.53,66.545,66.0,66.41,1276927,62.8525440137985,62.8667148864906,62.3518398453434,62.7391770322615,1351639.05682719,0.0,1.0
2022-12-13,66.41,67.43,66.21,67.1,1779206,63.4828804914665,64.4579224746211,63.2916957888872,64.1424677153652,1861243.05553342,0.787217,1.0
2022-12-14,66.47,66.8,66.04,66.5,628177,63.5402359022403,63.8556906614962,63.1291887916948,63.5689136076272,657141.488335705,0.0,1.0
2022-12-15,64.88,66.17,64.78,66.06,833686,62.0203175167346,63.2534588483713,61.924725165445,63.1483072619527,872126.261936749,0.0,1.0
2022-12-16,64.94,65.44,64.92,65.17,971381,62.0776729275084,62.5556346839568,62.0585544572505,62.2975353354747,1016170.21330139,0.0,1.0
2022-12-19,64.91,65.39,64.795,65.39,499830,62.0489952221215,62.5078385083119,61.9390640181384,62.5078385083119,522876.562043557,0.0,1.0
2022-12-20,64.6,64.92,64.38,64.43,553582,61.7526589331236,62.0585544572505,61.5423557602863,61.5901519359311,579107.002319181,0.0,1.0
2022-12-21,65.2,65.25,64.37,64.61,974462,62.3262130408616,62.3740092165064,61.5327965251573,61.7622181682525,1019393.27451751,0.0,1.0
2022-12-22,64.62,65.17,64.1506,65.12,558014,61.7717774033815,62.2975353354747,61.3230669064278,62.2497391598298,583743.356525566,0.0,1.0
2022-12-23,64.51,64.65,64.21,64.6,409925,61.6666258169629,61.8004551087684,61.3798487630939,61.7526589331236,428826.150282506,0.0,1.0
2022-12-27,65.76,66.052,65.13,65.38,350096,62.8615302080837,63.1406598738495,62.2592983949588,62.498279273183,366238.506822722,0.0,1.0
2022-12-28,64.42,65.47,64.42,65.4,1083702,61.5805927008022,62.5843123893437,61.5805927008022,62.5173977434409,1133670.19994744,0.0,1.0
2022-12-29,65.72,65.775,65.01,65.01,434665,62.8232932675678,62.8758690607771,62.1445875734112,62.1445875734112,454706.882021213,0.0,1.0
2022-12-30,64.79,65.48,64.62,65.29,572589,61.9342844005739,62.5938716244726,61.7717774033815,62.4122461570223,598990.392301299,0.0,1.0
2023-01-03,65.67,66.26,65.42,65.78,654283,62.775497091923,63.339491964532,62.5365162136988,62.8806486783416,684451.204696686,0.0,1.0
2023-01-04,67.92,67.97,66.71,67.05,515238,64.9263249959404,64.9741211715853,63.7696575453355,64.0946715397204,538995.00645059,0.0,1.0
2023-01-05,67.56,67.725,67.24,67.52,1115721,64.5821925312977,64.7399199109256,64.2762970071707,64.5439555907818,1167165.5576492,0.0,1.0
2023-01-06,68.77,68.78,67.43,67.91,702150,65.7388599819026,65.7484192170316,64.4579224746211,64.9167657608115,734525.294677957,0.0,1.0
2023-01-09,69.29,69.871,69.29,69.67,2563793,66.2359402086089,66.7913317696018,66.2359402086089,66.5991911435096,2682006.42144596,0.0,1.0
2023-01-10,69.72,69.73,69.09,69.35,980210,66.6469873191544,66.6565465542834,66.0447555060295,66.2932956193826,1025406.30790612,0.0,1.0
2023-01-11,69.9,70.025,69.45,69.57,2644759,66.8190535514758,66.9385439905879,66.3888879706723,66.5035987922199,2766705.66663417,0.0,1.0
2023-01-12,70.23,70.29,69.34,70.06,1037299,67.1345083107317,67.1918637215055,66.2837363842537,66.9720013135393,1085127.61325094,0.0,1.0
2023-01-13,70.75,70.795,70.16,70.16,942792,67.631588537438,67.6746050955183,67.0675936648289,67.0675936648289,986263.008787325,0.0,1.0
2023-01-17,70.32,70.44,70.1,70.39,834413,67.2205414268924,67.33525224844,67.0102382540551,67.2874560727952,872886.783035133,0.0,1.0
2023-01-18,69.91,71.07,69.89,70.88,917371,66.8286127866048,67.9374840615649,66.8094943163468,67.7558585941145,959669.876955084,0.0,1.0
2023-01-19,70.57,70.755,70.3,70.37,562928,67.4595223051166,67.6363681550024,67.2014229566345,67.2683376025372,588883.93517407,0.0,1.0
2023-01-20,71.68,71.71,70.94,71.13,478340,68.5205974044319,68.5492751098187,67.8132140048883,67.9948394723387,500395.683908359,0.0,1.0
2023-01-23,72.38,72.66,71.82,71.94,882442,69.1897438634595,69.4574024470706,68.6544266962374,68.769137517785,923130.342642179,0.0,1.0
2023-01-24,72.23,72.32,71.895,72.23,1487787,69.046355336525,69.1323884526857,68.7261209597046,69.046355336525,1556387.07483164,0.0,1.0
2023-01-25,72.29,72.29,71.44,71.99,710501,69.1037107472988,69.1037107472988,68.2911757613366,68.8169336934298,743261.349275772,0.0,1.0
2023-01-26,73.08,73.09,72.585,72.98,1605119,69.8588903224872,69.8684495576161,69.3857081836033,69.7632979711975,1679129.11267989,0.0,1.0
2023-01-27,72.83,73.025,72.53,72.85,1107061,69.619909444263,69.8063145292778,69.333132390394,69.6390279145209,1158106.25543185,0.0,1.0
2023-01-30,71.32,71.84,71.28,71.73,867475,68.176464939789,68.6735451664953,68.1382279992732,68.5683935800767,907473.232216423,0.0,1.0
2023-01-31,70.9,70.92,70.4035,70.67,592923,67.7749770643725,67.7940955346304,67.3003610402193,67.5551146564062,620261.968662449,0.0,1.0
2023-02-01,72.03,72.25,71.03,71.37,603384,68.8551706339457,69.0654738067829,67.899247121049,68.2242611154339,631205.312830541,0.0,1.0
2023-02-02,71.54,72.22,71.21,72.22,1216521,68.3867681126263,69.036796101396,68.0713133533704,69.036796101396,1272613.32479801,0.0,1.0
2023-02-03,70.24,71.12,70.16,71.07,720777,67.1440675458607,67.9852802372097,67.0675936648289,67.9374840615649,754011.163315665,0.0,1.0
2023-02-06,69.22,69.36,68.76,69.28,1048117,66.1690255627061,66.3028548545116,65.7293007467736,66.2263809734799,1096444.41826102,0.0,1.0
2023-02-07,69.6,69.78,68.88,69.38,950980,66.5322764976068,66.7043427299282,65.8440115683212,66.3219733247695,994828.547650565,0.0,1.0
2023-02-08,69.49,69.87,69.24,69.76,1006980,66.4271249111882,66.7903758460889,66.188144032964,66.6852242596703,1053410.64051102,0.0,1.0
2023-02-09,70.03,70.75,69.83,70.69,412117,66.9433236081524,67.631588537438,66.752138905573,67.5742331266642,431119.220774472,0.0,1.0
2023-02-10,69.26,69.62,69.035,69.62,674733,66.207262503222,66.5513949678648,65.9921797128202,66.5513949678648,705844.129678761,0.0,1.0
2023-02-13,69.74,69.84,69.22,69.44,514965,66.6661057894123,66.761698140702,66.1690255627061,66.3793287355434,538709.418747895,0.0,1.0
2023-02-14,69.53,69.74,68.98,69.35,455978,66.4653618517041,66.6661057894123,65.9396039196109,66.2932956193826,477002.598898619,0.0,1.0
2023-02-15,68.62,68.66,68.15,68.29,533312,65.5954714549681,65.633708395484,65.1461874039067,65.2800166957122,557902.3769213,0.0,1.0
2023-02-16,68.72,69.0803,68.28,68.6,610813,65.6910638062578,66.0354830479544,65.2704574605832,65.5763529847102,638976.855113761,0.0,1.0
2023-02-17,67.97,68.03,67.635,67.94,909965,64.9741211715853,65.0314765823591,64.6538867947649,64.9454434661984,951922.39517429,0.0,1.0
2023-02-21,67.18,67.81,67.15,67.49,803884,64.2189415963969,64.8211734095218,64.19026389101,64.5152778853949,840950.127446978,0.0,1.0
2023-02-22,66.81,67.19,66.63,67.19,722282,63.8652498966252,64.2285008315259,63.6931836643038,64.2285008315259,755585.557061289,0.0,1.0
2023-02-23,67.02,67.54,66.6,67.51,549907,64.0659938343335,64.5630740610397,63.6645059589169,64.5343963556528,575262.552475214,0.0,1.0
2023-02-24,65.48,65.78,65.23,65.63,563285,62.5938716244726,62.8806486783416,62.3548907462485,62.7372601514071,589257.396016056,0.0,1.0
2023-02-27,65.92,66.085,65.82,66.01,296656,63.0144779701471,63.1722053497751,62.9188856188575,63.1005110863078,310334.452493035,0.0,1.0
2023-02-28,65.47,65.86,65.4,65.68,406960,62.5843123893437,62.9571225593733,62.5173977434409,62.785056327052,425724.437687305,0.0,1.0
2023-03-01,66.87,67.28,66.785,67.25,1608319,63.922605307399,64.3145339476866,63.8413518088027,64.2858562422997,1682476.66084335,0.0,1.0
2023-03-02,67.36,67.43,66.52,66.64,706105,64.3910078287183,64.4579224746211,63.5880320778851,63.7027428994327,738662.654986227,0.0,1.0
2023-03-03,67.84,67.925,67.35,67.4,578292,64.8498511149087,64.9311046135049,64.3814485935894,64.4292447692342,604956.350793855,0.0,1.0
2023-03-06,67.47,68.005,67.47,67.84,948267,64.496159415137,65.0075784945367,64.496159415137,64.8498511149087,991990.454473235,0.0,1.0
2023-03-07,66.42,67.35,66.41,67.35,387920,63.4924397265955,64.3814485935894,63.4828804914665,64.3814485935894,405806.526114752,0.0,1.0
2023-03-08,66.49,66.6,66.26,66.4,552736,63.5593543724982,63.6645059589169,63.339491964532,63.4733212563375,578221.994273468,0.0,1.0
2023-03-09,64.94,66.03,64.82,66.03,865711,62.0776729275084,63.1196295565658,61.9629621059608,63.1196295565658,905627.896291319,0.0,1.0
2023-03-10,64.61,65.22,64.55,64.77,737765,61.7622181682525,62.3453315111195,61.7048627574787,61.915165930316,771782.459628404,0.0,1.0
2023-03-13,65.02,65.37,64.54,64.57,997251,62.1541468085402,62.488720038054,61.6953035223498,61.7239812277367,1043233.04798531,0.0,1.0
2023-03-14,65.11,65.2,64.68,64.68,553133,62.2401799247009,62.3262130408616,61.8291328141553,61.8291328141553,578637.299467496,0.0,1.0
2023-03-15,64.05,64.09,63.43,63.85,873214,61.2269010010304,61.2651379415463,60.6342284230345,61.0357162984511,913476.850625818,0.0,1.0
2023-03-16,65.01,65.04,63.83,63.83,653129,62.1445875734112,62.1732652787981,61.0165978281931,61.0165978281931,683243.99514024,0.0,1.0
2023-03-17,64.77,65.15,64.56,64.94,324051,61.915165930316,62.2784168652167,61.7144219926077,62.0776729275084,338992.603098607,0.0,1.0
2023-03-20,64.9,65.03,64.39,64.42,444997,62.0394359869926,62.1637060436691,61.5519149954153,61.5805927008022,465515.278153966,0.0,1.0
2023-03-21,65.51,65.68,65.15,65.33,280866,62.6225493298595,62.785056327052,62.2784168652167,62.4504830975381,293816.39452399,0.0,1.0
2023-03-22,65.92,66.9,65.88,66.18,1494834,63.0144779701471,63.9512830127859,62.9762410296313,63.2630180835003,1563759.00355285,0.0,1.0
2023-03-23,67.05,67.74,66.71,66.91,832175,64.0946715397204,64.754258763619,63.7696575453355,63.9608422479148,870545.591538317,0.0,1.0
2023-03-24,66.78,66.8,66.39,66.53,242057,63.8365721912383,63.8556906614962,63.4637620212086,63.5975913130141,253217.958062896,0.0,1.0
2023-03-27,66.3,66.355,65.99,66.32,256448,63.3777289050479,63.4303046982572,63.0813926160499,63.3968473753058,268272.509819231,0.0,1.0
2023-03-28,67.17,67.205,66.62,66.62,596534,64.209382361268,64.2428396842193,63.6836244291748,63.6836244291748,624039.467543147,0.0,1.0
2023-03-29,67.37,67.5,67.06,67.28,343301,64.4005670638473,64.5248371205239,64.1042307748493,64.3145339476866,359130.197519387,0.0,1.0
2023-03-30,67.99,68.12,67.75,67.95,218852,64.9932396418432,65.1175096985198,64.763817998748,64.9550027013273,228943.003333847,0.0,1.0
2023-03-31,67.87,68.16,67.72,67.82,303605,64.8785288202956,65.1557466390356,64.7351402933611,64.8307326446508,317603.862551736,0.0,1.0
2023-04-03,68.1,68.135,67.7,67.76,393559,65.0983912282618,65.1318485512132,64.7160218231032,64.773377233877,411705.53364404,0.0,1.0
2023-04-04,68.01,68.03,67.69,68.0,325182,65.0123581121012,65.0314765823591,64.7064625879742,65.0027988769722,340175.752152628,0.0,1.0
2023-04-05,67.49,67.985,67.27,67.88,253706,64.5152778853949,64.9884600242787,64.3049747125576,64.8880880554246,265404.079486671,0.0,1.0
2023-04-06,67.78,67.9,67.15,67.28,367573,64.7924957041349,64.9072065256825,64.19026389101,64.3145339476866,384521.350339188,0.0,1.0
2023-04-10,67.9,67.91,67.49,67.72,815393,64.9072065256825,64.9167657608115,64.5152778853949,64.7351402933611,852989.793638602,0.0,1.0
2023-04-11,68.13,68.41,68.07,68.15,308951,65.1270689336487,65.3947275172598,65.0697135228749,65.1461874039067,323196.360202307,0.0,1.0
2023-04-12,67.36,68.3,67.25,68.3,457571,64.3910078287183,65.2895759308412,64.2858562422997,65.2895759308412,478669.050218739,0.0,1.0
2023-04-13,68.43,68.48,67.97,67.97,1211243,65.4138459875177,65.4616421631626,64.9741211715853,64.9741211715853,1267091.96254591,0.0,1.0
2023-04-14,67.85,68.265,67.59,68.02,541834,64.8594103500377,65.2561186078898,64.6108702366846,65.0219173472301,566817.316124099,0.0,1.0
2023-04-17,68.27,68.35,68.02,68.3,495777,65.2608982254543,65.337372106486,65.0219173472301,65.2895759308412,518636.683072782,0.0,1.0
2023-04-18,68.16,68.47,68.04,68.45,452138,65.1557466390356,65.4520829280336,65.0410358174881,65.4329644577757,472985.541102475,0.0,1.0
2023-04-19,67.54,67.65,67.31,67.36,433092,64.5630740610397,64.6682256474584,64.3432116530735,64.3910078287183,453061.352877115,0.0,1.0
2023-04-20,67.37,67.85,67.19,67.41,696672,64.4005670638473,64.8594103500377,64.2285008315259,64.4388040043631,728794.710665644,0.0,1.0
2023-04-21,66.72,66.8,66.38,66.75,502807,63.7792167804645,63.8556906614962,63.4542027860796,63.8078944858514,525990.82794437,0.0,1.0
2023-04-24,66.38,66.67,66.2,66.55,523239,63.4542027860796,63.7314206048196,63.2821365537582,63.616709783272,547364.922968027,0.0,1.0
2023-04-25,64.95,65.48,64.93,65.36,1844620,62.0872321626374,62.5938716244726,62.0681136923795,62.479160802925,1929673.21664723,0.0,1.0
2023-04-26,65.53,66.06,65.49,65.83,347970,62.6416678001175,63.1483072619527,62.6034308596016,62.9284448539864,364014.479511627,0.0,1.0
2023-04-27,66.37,66.49,65.79,65.82,209601,63.4446435509506,63.5593543724982,62.8902079134706,62.9188856188575,219265.45081506,0.0,1.0
2023-04-28,66.71,66.775,66.36,66.4,401756,63.7696575453355,63.8317925736738,63.4350843158217,63.4733212563375,420280.487486488,0.0,1.0
2023-05-01,66.47,66.98,66.46,66.49,211738,63.5402359022403,64.0277568938176,63.5306766671113,63.5593543724982,221500.985322967,0.0,1.0
2023-05-02,65.84,66.25,65.66,66.24,338205,62.9380040891154,63.329932729403,62.765937856794,63.3203734942741,353799.227069086,0.0,1.0
2023-05-03,65.76,66.21,65.72,65.85,341327,62.8615302080837,63.2916957888872,62.8232932675678,62.9475633242444,357065.178746056,0.0,1.0
2023-05-04,66.3,66.57,66.1,66.25,3364217,63.3777289050479,63.63582825353,63.1865442024685,63.329932729403,3519337.01244121,0.0,1.0
2023-05-05,67.07,67.1,66.41,66.57,340247,64.1137900099783,64.1424677153652,63.4828804914665,63.63582825353,355935.38124089,0.0,1.0
2023-05-08,67.09,67.32,66.97,67.32,285638,64.1329084802362,64.3527708882025,64.0181976586886,64.3527708882025,298808.425722741,0.0,1.0
2023-05-09,66.47,66.57,66.26,66.28,294636,63.5402359022403,63.63582825353,63.339491964532,63.3586104347899,308221.312714854,0.0,1.0
2023-05-10,66.45,66.62,66.11,66.44,309702,63.5211174319824,63.6836244291748,63.1961034375975,63.5115581968534,323981.987911917,0.0,1.0
2023-05-11,66.16,66.195,65.7,66.15,514673,63.2438996132423,63.2773569361937,62.8041747973099,63.2343403781134,538403.95497798,0.0,1.0
2023-05-12,65.16,65.63,65.03,65.63,588045,62.2879761003457,62.7372601514071,62.1637060436691,62.7372601514071,615159.049930783,0.0,1.0
2023-05-15,66.72,66.72,65.92,65.94,1110303,63.7792167804645,63.7792167804645,63.0144779701471,63.0335964404051,1161497.74016495,0.0,1.0
2023-05-16,66.09,66.305,65.98,66.29,343973,63.1769849673396,63.3825085226124,63.0718333809209,63.3681696699189,359833.182633712,0.0,1.0
2023-05-17,66.3,66.33,65.86,65.92,813975,63.3777289050479,63.4064066104348,62.9571225593733,63.0144779701471,851506.41135867,0.0,1.0
2023-05-18,65.96,66.08,65.68,66.08,497588,63.052714910663,63.1674257322106,62.785056327052,63.1674257322106,520531.186111537,0.0,1.0
2023-05-19,66.11,66.34,65.92,65.97,633060,63.1961034375975,63.4159658455637,63.0144779701471,63.062274145792,662249.637611376,0.0,1.0
2023-05-22,66.68,66.96,66.38,66.38,475328,63.7409798399486,64.0086384235597,63.4542027860796,63.4542027860796,497244.804199508,0.0,1.0
2023-05-23,65.59,66.205,65.59,66.19,752212,62.6990232108913,63.2869161713227,62.6990232108913,63.2725773186292,786895.593477598,0.0,1.0
2023-05-24,65.05,65.46,65.0,65.39,588463,62.1828245139271,62.5747531542147,62.1350283382822,62.5078385083119,615596.323409634,0.0,1.0
2023-05-25,64.91,65.16,64.79,65.09,1274887,62.0489952221215,62.2879761003457,61.9342844005739,62.2210614544429,1333670.51108182,0.0,1.0
2023-05-26,66.1,66.18,65.4,65.4,1255078,63.1865442024685,63.2630180835003,62.5173977434409,62.5173977434409,1312948.14184123,0.0,1.0
2023-05-30,65.28,65.92,65.115,65.81,1758093,62.4026869218933,63.0144779701471,62.2449595422653,62.9093263837285,1839156.56041623,0.0,1.0
2023-05-31,64.81,64.83,64.26,64.74,892839,61.9534028708319,61.9725213410898,61.4276449387387,61.8864882249291,934006.735847002,0.0,1.0
2023-06-01,65.83,65.86,64.75,64.75,686460,62.9284448539864,62.9571225593733,61.8960474600581,61.8960474600581,718111.847589021,0.0,1.0
2023-06-02,67.04,67.235,66.91,66.91,522466,64.0851123045914,64.2715173896062,63.9608422479148,63.9608422479148,546556.280864792,0.0,1.0
2023-06-05,66.86,66.92,66.61,66.77,239480,63.91304607227,63.9704014830438,63.6740651940458,63.8270129561093,250522.135682514,0.0,1.0
2023-06-06,67.36,67.475,66.62,66.64,559217,64.3910078287183,64.5009390327014,63.6836244291748,63.7027428994327,585001.825413264,0.0,1.0
2023-06-07,66.59,67.24,66.47,66.78,318200,63.8350895538698,64.4581982520229,63.720054101903,64.0172290194838,331932.455144735,0.188449,1.0
2023-06-08,67.06,67.15,66.63,66.63,696115,64.2856450740728,64.3719216630478,63.8734347045253,63.8734347045253,726157.011354736,0.0,1.0
2023-06-09,67.23,67.56,67.2,67.24,334192,64.448611964359,64.7649594572675,64.4198531013673,64.4581982520229,348614.61674962,0.0,1.0
2023-06-12,67.47,67.55,67.24,67.24,402533,64.6786828682924,64.7553731696036,64.4581982520229,64.4581982520229,419904.987324876,0.0,1.0
2023-06-13,68.28,68.46,68.1,68.27,514518,65.4551721690679,65.6277253470179,65.2826189911177,65.4455858814039,536722.887982899,0.0,1.0
2023-06-14,68.61,68.76,68.04,68.04,548497,65.7715196619763,65.9153139769348,65.2251012651344,65.2251012651344,572168.308766567,0.0,1.0
2023-06-15,69.13,69.17,68.73,68.9,460585,66.2700066204988,66.3083517711544,65.8865551139431,66.0495220042293,480462.318833557,0.0,1.0
2023-06-16,68.96,69.22,68.76,69.18,530153,66.1070397302126,66.3562832094739,65.9153139769348,66.3179380588183,553032.642653509,0.0,1.0
2023-06-20,67.34,67.92,67.215,67.88,1229018,64.5540611286618,65.1100658131677,64.4342325328631,65.0717206625121,1282058.33487452,0.0,1.0
2023-06-21,66.96,67.19,66.78,67.0,280388,64.1897821974338,64.4102668137034,64.0172290194838,64.2281273480894,292488.614811823,0.0,1.0
2023-06-22,66.88,66.97,66.54,66.6,264048,64.1130918961227,64.1993684850977,63.7871581155503,63.8446758415337,275443.434682768,0.0,1.0
2023-06-23,65.8,66.13,65.58,66.13,435561,63.0777728284221,63.3941203213306,62.8668744998165,63.3941203213306,454358.366107152,0.0,1.0
2023-06-26,66.01,66.35,65.98,66.35,249504,63.2790848693639,63.6050186499363,63.2503260063722,63.6050186499363,260271.76394856,0.0,1.0
2023-06-27,66.82,66.875,66.38,66.38,247477,64.0555741701393,64.1082987522908,63.633777512928,63.633777512928,258157.285360948,0.0,1.0
2023-06-28,66.45,66.51,66.17,66.24,435140,63.7008815265753,63.7583992525586,63.4324654719862,63.4995694856335,453919.197145442,0.0,1.0
2023-06-29,65.91,65.99,65.8,65.83,317488,63.183221992725,63.2599122940361,63.0777728284221,63.1065316914138,331189.72758954,0.0,1.0
2023-06-30,66.44,66.74,66.33,66.4,607750,63.6912952389114,63.9788838688282,63.5858460746085,63.6529500882558,633978.471446299,0.0,1.0
2023-07-03,67.23,67.575,67.14,67.22,280391,64.448611964359,64.7793388887633,64.3623353753839,64.4390256766951,292491.744281858,0.0,1.0
2023-07-05,66.7,66.905,66.64,66.83,847823,63.9405387181726,64.1370576152824,63.8830209921892,64.0651604578032,884412.224758562,0.0,1.0
2023-07-06,65.45,65.81,65.14,65.47,434867,62.7422527601859,63.087359116086,62.4450778426052,62.7614253355136,453634.415372172,0.0,1.0
2023-07-07,66.05,66.38,65.545,65.57,851659,63.3174300200195,63.633777512928,62.8333224929929,62.8572882121526,888413.773777843,0.0,1.0
2023-07-10,66.16,66.23,65.69,65.7,2025961,63.4228791843223,63.4899831979696,62.9723236641193,62.9819099517832,2113394.74782364,0.0,1.0
2023-07-11,66.85,66.92,66.38,66.7,275215,64.084333033131,64.1514370467783,63.633777512928,63.9405387181726,287092.365313193,0.0,1.0
2023-07-12,68.27,68.39,67.6,67.6,535149,65.4455858814039,65.5606213333707,64.8033046079231,64.8033046079231,558244.253420018,0.0,1.0
2023-07-13,69.23,69.37,68.73,68.85,1737024,66.3658694971378,66.5000775244323,65.8865551139431,66.0015905659098,1811988.18656608,0.0,1.0
2023-07-14,68.88,69.17,68.815,69.17,476371,66.0303494289015,66.3083517711544,65.9680385590862,66.3083517711544,496929.590162641,0.0,1.0
2023-07-17,68.88,68.89,68.3,68.51,374176,66.0303494289015,66.0399357165654,65.4743447443956,65.6756567853374,390324.193388549,0.0,1.0
2023-07-18,68.22,68.53,68.02,68.46,212645,65.3976544430845,65.6948293606652,65.2059286898066,65.6277253470179,221822.051930396,0.0,1.0
2023-07-19,68.11,68.67,68.06,68.48,481736,65.2922052787817,65.8290373879597,65.2442738404622,65.6468979223457,502526.12574357,0.0,1.0
2023-07-20,67.62,67.94,67.5201,67.8,388499,64.8224771832509,65.1292383884955,64.7267101694885,64.9950303612009,405265.326496776,0.0,1.0
2023-07-21,67.45,67.85,67.395,67.62,343608,64.6595102929647,65.0429617995204,64.6067857108132,64.8224771832509,358436.980035738,0.0,1.0
2023-07-24,68.34,68.62,67.47,67.49,716995,65.5126898950512,65.7811059496402,64.6786828682924,64.6978554436202,747938.122804837,0.0,1.0
2023-07-25,68.95,69.3,68.89,69.12,519999,66.0974534425487,66.432973510785,66.0399357165654,66.2604203328349,542440.429738551,0.0,1.0
2023-07-26,69.34,69.54,68.54,68.54,503282,66.4713186614406,66.6630444147185,65.7044156483291,65.7044156483291,525001.979541648,0.0,1.0
2023-07-27,68.66,69.5,68.56,69.5,243119,65.8194511002958,66.6246992640629,65.7235882236569,66.6246992640629,253611.208555414,0.0,1.0
2023-07-28,70.48,70.51,70.03,70.26,452346,67.5641554551245,67.5929143181162,67.1327725102493,67.3532571265189,471867.750958203,0.0,1.0
2023-07-31,70.53,70.63,70.13,70.13,1555135,67.612086893444,67.7079497700829,67.2286353868882,67.2286353868882,1622249.46144408,0.0,1.0
2023-08-01,69.7,69.97,69.55,69.95,614293,66.8164250173408,67.0752547842659,66.6726307023824,67.0560822089381,640803.845594671,0.0,1.0
2023-08-02,67.9,68.925,67.8,68.42,780120,65.0908932378399,66.073487723389,64.9950303612009,65.5893801963624,813787.388144281,0.0,1.0
2023-08-03,68.43,68.67,68.09,68.11,405567,65.5989664840263,65.8290373879597,65.2730327034539,65.2922052787817,423069.924687884,0.0,1.0
2023-08-04,68.17,68.82,68.13,68.54,679269,65.349723004765,65.9728317029181,65.3113778541094,65.7044156483291,708583.993946288,0.0,1.0
2023-08-07,68.12,68.41,67.86,68.41,421145,65.3017915664455,65.5797939086985,65.0525480871843,65.5797939086985,439320.219427811,0.0,1.0
2023-08-08,67.19,67.23,66.71,67.02,626374,64.4102668137034,64.448611964359,63.9501250058365,64.2472999234172,653406.221429378,0.0,1.0
2023-08-09,67.39,67.69,67.17,67.64,375547,64.6019925669813,64.8895811968981,64.3910942383756,64.8416497585786,391754.361194971,0.0,1.0
2023-08-10,67.49,68.365,67.35,67.71,814280,64.6978554436202,65.5366556142109,64.5636474163257,64.9087537722259,849421.620286784,0.0,1.0
2023-08-11,66.36,66.79,66.13,66.53,459948,63.6146049376002,64.0268153071477,63.3941203213306,63.7775718278864,479797.82802926,0.0,1.0
2023-08-14,66.02,66.1,65.43,65.67,576463,63.2886711570278,63.365361458339,62.7230801848581,62.9531510887915,601341.228441544,0.0,1.0
2023-08-15,65.14,65.54,65.05,65.54,325578,62.4450778426052,62.8285293491609,62.3588012536301,62.8285293491609,339628.865119775,0.0,1.0
2023-08-16,64.5,64.93,64.455,64.62,808612,61.8315554321159,62.2437658016634,61.7884171376284,61.9465908840827,843509.008232226,0.0,1.0
2023-08-17,64.68,65.326,64.61,65.19,1401366,62.004108610066,62.6233827931536,61.9370045964188,62.4930092809246,1461844.30212557,0.0,1.0
2023-08-18,64.07,64.2,63.7,63.91,1447725,61.4193450625685,61.5439668021991,61.0646524190044,61.2659644599462,1510204.00259086,0.0,1.0
2023-08-21,64.16,64.2,63.76,63.8,852505,61.5056216515435,61.5439668021991,61.1221701449878,61.1605152956434,889296.284327977,0.0,1.0
2023-08-22,64.0,64.41,63.84,64.41,1785952,61.3522410489212,61.7452788431409,61.1988604462989,61.7452788431409,1863027.75653881,0.0,1.0
2023-08-23,64.92,65.03,64.45,64.54,417009,62.2341795139995,62.3396286783023,61.7836239937965,61.8699005827715,435005.723404936,0.0,1.0
2023-08-24,64.7,65.42,64.7,65.31,567599,62.0232811853938,62.7134938971942,62.0232811853938,62.6080447328914,592094.687642037,0.0,1.0
2023-08-25,64.8,64.87,64.24,64.75,353554,62.1191440620328,62.18624807568,61.5823119528547,62.0712126237133,368812.216361538,0.0,1.0
2023-08-28,65.47,65.56,65.07,65.11,600473,62.7614253355136,62.8477019244887,62.3779738289579,62.4163189796135,626387.420295803,0.0,1.0
2023-08-29,66.48,66.5,65.55,65.7,766835,63.7296403895669,63.7488129648947,62.8381156368248,62.9819099517832,799929.051668488,0.0,1.0
2023-08-30,66.2,66.32,65.95,65.95,747266,63.4612243349779,63.5762597869446,63.2215671433806,63.2215671433806,779515.51862409,0.0,1.0
2023-08-31,65.58,65.99,65.46,65.87,998551,62.8668744998165,63.2599122940361,62.7518390478497,63.1448768420694,1041645.14461732,0.0,1.0
2023-09-01,66.43,66.8,66.28,66.46,403611,63.6817089512475,64.0364015948115,63.5379146362891,63.7104678142391,421029.510224455,0.0,1.0
2023-09-05,65.99,66.22,65.92,66.0,359695,63.2599122940361,63.4803969103057,63.1928082803889,63.2694985817,375218.241525096,0.0,1.0
2023-09-06,65.72,66.24,65.59,65.86,507007,63.001082527111,63.4995694856335,62.8764607874804,63.1352905544055,528887.738169599,0.0,1.0
2023-09-07,64.9,65.01,64.68,65.0,588904,62.2150069386717,62.3204561029745,62.004108610066,62.3108698153106,614319.140680562,0.0,1.0
2023-09-08,64.92,65.09,64.81,64.96,286345,62.2341795139995,62.3971464042857,62.1287303496967,62.2725246646551,298702.699146509,0.0,1.0
2023-09-11,65.61,65.685,65.3,65.47,202515,62.8956333628082,62.9675305202874,62.5984584452275,62.7614253355136,211254.874775726,0.0,1.0
2023-09-12,65.43,65.6,65.07,65.14,386265,62.7230801848581,62.8860470751443,62.3779738289579,62.4450778426052,402934.914476684,0.0,1.0
2023-09-13,65.32,65.52,65.21,65.41,396004,62.6176310205552,62.8093567738331,62.5121818562524,62.7039076095303,413094.217370005,0.0,1.0
2023-09-14,65.78,65.92,65.55,65.83,211591,63.0586002530944,63.1928082803889,62.8381156368248,63.1065316914138,220722.564791105,0.0,1.0
2023-09-15,65.49,65.895,65.44,65.71,499882,62.7805979108414,63.1688425612291,62.732666472522,62.9914962394471,521455.246834256,0.0,1.0
2023-09-18,65.43,65.445,65.08,65.13,223598,62.7230801848581,62.7374596163539,62.3875601166218,62.4354915549413,233247.747031591,0.0,1.0
2023-09-19,64.92,65.2,64.83,64.99,171700,62.2341795139995,62.5025955685885,62.1479029250244,62.3012835276467,179110.00172329,0.0,1.0
2023-09-20,64.62,65.29,64.62,64.98,480107,61.9465908840827,62.5888721575636,61.9465908840827,62.2916972399829,500826.823514057,0.0,1.0
2023-09-21,63.43,63.705,63.43,63.51,478710,60.8058226520793,61.0694455628364,60.8058226520793,60.8825129533904,499369.533633991,0.0,1.0
2023-09-22,64.42,64.73,64.345,64.71,297690,61.7548651308048,62.0520400483855,61.6829679733256,62.0328674730577,310537.311665732,0.0,1.0
2023-09-25,64.13,64.155,63.78,63.78,498971,61.4768627885519,61.5008285077116,61.1413427203156,61.1413427203156,520504.93110001,0.0,1.0
2023-09-26,63.13,63.565,63.08,63.46,353313,60.5182340221625,60.9352375355419,60.470302583843,60.834581515071,368560.815601985,0.0,1.0
2023-09-27,63.35,63.56,63.05,63.5,376676,60.7291323507681,60.9304443917099,60.4415437208513,60.8729266657265,392932.085085161,0.0,1.0
2023-09-28,63.41,63.495,62.88,62.98,315505,60.7866500767515,60.8681335218946,60.2785768305651,60.3744397072041,329121.147895787,0.0,1.0
2023-09-29,63.5,64.13,63.42,64.07,865150,60.8729266657265,61.4768627885519,60.7962363644154,61.4193450625685,902487.000529439,0.0,1.0
2023-10-02,63.26,63.52,63.1,63.5,329257,60.6428557617931,60.8920992410543,60.4894751591708,60.8729266657265,343466.638540509,0.0,1.0
2023-10-03,62.49,62.84,62.36,62.57,2828949,59.9047116116733,60.2402316799095,59.7800898720426,59.9814019129844,2951037.04289516,0.0,1.0
2023-10-04,62.34,62.5,62.17,62.43,835861,59.7609172967149,59.9142978993371,59.5979504064287,59.8471938856899,871933.984568614,0.0,1.0
2023-10-05,62.77,62.81,62.32,62.59,413385,60.1731276662623,60.2114728169179,59.7417447213871,60.0005744883122,431225.323601528,0.0,1.0
2023-10-06,63.75,63.8801,62.83,62.87,297816,61.1125838573239,61.2373014598312,60.2306453922456,60.2689905429012,310668.749407242,0.0,1.0
2023-10-09,63.45,63.49,62.87,63.0,245392,60.8249952274071,60.8633403780627,60.2689905429012,60.3936122825318,255982.303685973,0.0,1.0
2023-10-10,64.25,64.345,63.67,63.81,344918,61.5918982405186,61.6829679733256,61.0358935560127,61.1701015833073,359803.515284763,0.0,1.0
2023-10-11,64.68,64.865,64.455,64.69,584065,62.004108610066,62.1814549318481,61.7884171376284,62.0136948977299,609271.305512601,0.0,1.0
2023-10-12,64.03,64.83,63.92,64.83,527834,61.3809999119129,62.1479029250244,61.2755507476101,62.1479029250244,550613.562315732,0.0,1.0
2023-10-13,63.78,64.135,63.63,63.92,551151,61.1413427203156,61.4816559323838,60.9975484053572,61.2755507476101,574936.84659169,0.0,1.0
2023-10-16,64.08,64.2,63.478,63.6,290766,61.4289313502324,61.5439668021991,60.851836832866,60.9687895423655,303314.494822797,0.0,1.0
2023-10-17,63.82,64.06,63.47,63.48,497117,61.1796878709712,61.4097587749046,60.8441678027349,60.8537540903988,518570.918617803,0.0,1.0
2023-10-18,62.86,63.31,62.78,63.13,342286,60.2594042552373,60.6907872001126,60.1827139539262,60.5182340221625,357057.92690657,0.0,1.0
2023-10-19,62.47,62.935,62.4,62.6,610200,59.8855390363455,60.3313014127165,59.8184350226982,60.0101607759761,636534.205308979,0.0,1.0
2023-10-20,61.7,62.155,61.685,61.96,579593,59.1473948862256,59.5835709749328,59.1330154547298,59.3966383654869,604606.308845702,0.0,1.0
2023-10-23,61.74,61.94,61.06,61.3,287452,59.1857400368812,59.3774657901591,58.5338724757364,58.7639433796699,299857.473589768,0.0,1.0
2023-10-24,62.65,62.73,61.96,62.06,716488,60.0580922142956,60.1347825156067,59.3966383654869,59.4925012421258,747409.242368763,0.0,1.0
2023-10-25,61.67,62.08,61.58,61.89,729142,59.118636023234,59.5116738174536,59.0323594342589,59.3295343518396,760609.346980333,0.0,1.0
2023-10-26,61.22,61.425,60.985,61.08,512394,58.6872530783587,58.8837719754685,58.4619753182572,58.5530450510642,534507.223197458,0.0,1.0
2023-10-27,61.27,61.9,61.19,61.78,630480,58.7351845166782,59.3391206395035,58.658494215367,59.2240851875368,657689.422751893,0.0,1.0
2023-10-30,62.06,62.33,61.8,62.14,365597,59.4925012421258,59.751331009051,59.2432577628646,59.569191543437,381374.952242456,0.0,1.0
2023-10-31,61.41,61.43,60.9164,61.29,520642,58.8693925439727,58.8885651193005,58.3962133848829,58.754357092006,543111.179482919,0.0,1.0
2023-11-01,61.83,61.83,61.1997,61.28,660142,59.2720166258563,59.2720166258563,58.667792914401,58.7447708043421,688631.536153851,0.0,1.0
2023-11-02,62.79,62.84,62.52,62.67,723186,60.1923002415901,60.2402316799095,59.9334704746649,60.0772647896233,754396.305802326,0.0,1.0
2023-11-03,64.24,64.305,63.7,63.78,1722730,61.5823119528547,61.64462282267,61.0646524190044,61.1413427203156,1797077.30500154,0.0,1.0
2023-11-06,64.79,65.189,64.71,65.1,392786,62.1095577743689,62.4920506521582,62.0328674730577,62.4067326919496,409737.339178126,0.0,1.0
2023-11-07,64.57,64.63,64.02,64.24,679309,61.8986594457632,61.9561771717466,61.371413624249,61.5823119528547,708625.720213433,0.0,1.0
2023-11-08,64.11,64.4,64.01,64.2,282945,61.4576902132241,61.735692555477,61.3618273365851,61.5439668021991,295155.966439117,0.0,1.0
2023-11-09,63.53,64.29,63.48,64.08,421912,60.9016855287182,61.6302433911742,60.8537540903988,61.4289313502324,440120.320600331,0.0,1.0
2023-11-10,63.86,63.9,63.37,63.51,354462,61.2180330216267,61.2563781722823,60.7483049260959,60.8825129533904,369759.402625748,0.0,1.0
2023-11-13,64.0,64.25,63.68,63.71,350492,61.3522410489212,61.5918982405186,61.0454798436766,61.0742387066683,365618.070611529,0.0,1.0
2023-11-14,65.51,65.62,64.84,64.84,820384,62.7997704861692,62.9052196504721,62.1574892126883,62.1574892126883,855789.048653231,0.0,1.0
2023-11-15,66.13,66.51,65.86,65.86,754844,63.3941203213306,63.7583992525586,63.1352905544055,63.1352905544055,787420.55993486,0.0,1.0
2023-11-16,65.39,65.74,65.158,65.26,550998,62.6847350342025,63.0202551024388,62.4623331604002,62.5601132945719,574777.243619857,0.0,1.0
2023-11-17,65.5,65.63,65.3014,65.51,288209,62.7901841985053,62.9148059381359,62.5998005255004,62.7997704861692,300647.143195502,0.0,1.0
2023-11-20,66.295,66.39,65.74,65.74,780385,63.5522940677849,63.6433638005919,63.0202551024388,63.0202551024388,814063.824664123,0.0,1.0
2023-11-21,65.87,66.25,65.76,66.06,695654,63.1448768420694,63.5091557732974,63.0394276777666,63.3270163076834,725676.116125881,0.0,1.0
2023-11-22,65.77,65.915,65.5,65.78,596856,63.0490139654305,63.1880151365569,62.7901841985053,63.0586002530944,622614.322589144,0.0,1.0
2023-11-24,65.74,65.74,65.2,65.45,204187,63.0202551024388,63.0202551024388,62.5025955685885,62.7422527601859,212999.03274242,0.0,1.0
2023-11-27,65.38,65.45,65.19,65.27,392567,62.6751487465386,62.7422527601859,62.4930092809246,62.5696995822358,409508.887865503,0.0,1.0
2023-11-28,65.84,65.92,65.54,65.58,594840,63.1161179790777,63.1928082803889,62.8285293491609,62.8668744998165,620511.318724997,0.0,1.0
2023-11-29,65.43,65.8,65.36,65.55,447646,62.7230801848581,63.0777728284221,62.6559761712108,62.8381156368248,466964.914568573,0.0,1.0
2023-11-30,65.41,65.575,65.06,65.45,633188,62.7039076095303,62.8620813559845,62.368387541294,62.7422527601859,660514.291037663,0.0,1.0
2023-12-01,65.6,65.62,64.77,64.88,544287,62.8860470751443,62.9052196504721,62.0903851990411,62.1958343633439,567776.619149472,0.0,1.0
2023-12-04,64.76,65.18,64.7,65.06,1432193,62.0807989113772,62.4834229932607,62.0232811853938,62.368387541294,1494001.69305815,0.0,1.0
2023-12-05,64.35,64.4106,64.02,64.23,424666,61.6877611171575,61.7458540204007,61.371413624249,61.5727256651908,442993.174093319,0.0,1.0
2023-12-06,64.33,64.805,64.29,64.66,487654,61.6685885418297,62.1239372058647,61.6302433911742,61.9849360347382,508699.526967789,0.0,1.0
2023-12-07,64.64,64.68,64.31,64.37,296438,61.9657634594105,62.004108610066,61.649415966502,61.7069336924853,309231.279504069,0.0,1.0
2023-12-08,64.39,64.55,64.13,64.27,796891,61.7261062678131,61.8794868704354,61.4768627885519,61.6110708158464,831282.168801831,0.0,1.0
2023-12-11,64.82,64.835,64.25,64.3,577538,62.1383166373605,62.1526960688564,61.5918982405186,61.6398296788381,602462.621871087,0.0,1.0
2023-12-12,64.88,64.898,64.35,64.58,808040,62.1958343633439,62.2130896811389,61.6877611171575,61.9082457334271,842912.322612041,0.0,1.0
2023-12-13,65.4,65.42,64.125,64.47,790643,62.6943213218664,62.7134938971942,61.4720696447199,61.8027965691243,824764.52587366,0.0,1.0
2023-12-14,66.29,66.33,65.66,65.66,2296738,63.547500923953,63.5858460746085,62.9435648011276,62.9435648011276,2395857.58379701,0.0,1.0
2023-12-15,65.84,66.41,65.77,66.36,689899,63.1161179790777,63.6625363759197,63.0490139654305,63.6146049376002,719672.749440281,0.0,1.0
2023-12-18,65.77,65.85,65.53,65.78,755492,63.0490139654305,63.1257042667416,62.818943061497,63.0586002530944,788096.52546262,0.0,1.0
2023-12-19,66.35,66.41,65.94,65.94,696997,63.6050186499363,63.6625363759197,63.2119808557167,63.2119808557167,727077.075545301,0.0,1.0
2023-12-20,63.95,64.855,63.92,64.73,695125,62.366561353494,63.2491530348844,62.3373041706855,63.1272481065155,712773.684892434,1.108095,1.0
2023-12-21,65.325,65.33,64.59,64.59,744275,63.7075155655512,63.7123917626859,62.9907145867424,62.9907145867424,763171.565291589,0.0,1.0
2023-12-22,64.92,65.04,64.62,64.62,547840,63.3125435976362,63.4295723288702,63.019971769551,63.019971769551,561749.232917059,0.0,1.0
2023-12-26,65.38,65.5221,65.1,65.1,388568,63.7611537340334,63.8997352566031,63.4880866944873,63.4880866944873,398433.44030395,0.0,1.0
2023-12-27,65.73,65.83,65.53,65.71,1208181,64.1024875334662,64.2000114761612,63.907439648076,64.0829827449272,1238855.77901388,0.0,1.0
2023-12-28,66.5,66.775,66.41,66.41,406032,64.8534218922182,65.1216127346296,64.7656503437926,64.7656503437926,416340.837725941,0.0,1.0
2023-12-29,66.57,66.77,66.23,66.23,481233,64.9216886521047,65.1167365374948,64.5901072469415,64.5901072469415,493451.132820487,0.0,1.0
2024-01-02,65.44,65.76,65.305,65.47,641995,63.8196680996505,64.1317447162747,63.6880107770122,63.848925282459,658294.755378555,0.0,1.0
2024-01-03,65.22,65.355,64.78,64.91,423941,63.6051154257214,63.7367727483597,63.1760100778631,63.3027912033666,434704.53335297,0.0,1.0
2024-01-04,64.84,65.2203,64.83,65.1,963418,63.2345244434801,63.6054079975494,63.2247720492106,63.4880866944873,987878.436182987,0.0,1.0
2024-01-05,64.82,65.315,64.765,64.95,585257,63.2150196549411,63.6977631712817,63.1613814864588,63.3418007804447,600116.221541581,0.0,1.0
2024-01-08,64.93,64.96,64.02,64.3,1452409,63.3222959919057,63.3515531747142,62.4348281133806,62.7078951529267,1489284.53860951,0.0,1.0
2024-01-09,64.0,64.11,63.825,64.02,515317,62.4153233248416,62.5225996618061,62.2446564251252,62.4348281133806,528400.499158733,0.0,1.0
2024-01-10,63.88,63.99,63.71,63.99,830675,62.2982945936075,62.4055709305721,62.1325038910259,62.4055709305721,851765.194314724,0.0,1.0
2024-01-11,64.3,64.34,63.785,64.15,2158629,62.7078951529267,62.7469047300048,62.2056468480472,62.5616092388842,2213434.91695115,0.0,1.0
2024-01-12,64.54,64.98,64.445,64.9,1021246,62.9419526153949,63.3710579632532,62.8493048698346,63.2930388090971,1047174.644275,0.0,1.0
2024-01-16,62.86,63.4,62.795,63.4,546629,61.3035503781178,61.8301796686712,61.240159815366,61.8301796686712,560507.486565821,0.0,1.0
2024-01-17,61.78,61.82,61.3,61.39,896786,60.2502917970111,60.2893013740891,59.7821768720748,59.8699484205004,919554.701355794,0.0,1.0
2024-01-18,62.41,62.47,62.15,62.27,748663,60.86469263599,60.9232070016071,60.6111303849829,60.7281591162169,767670.973210033,0.0,1.0
2024-01-19,63.17,63.235,62.38,62.7,646351,61.6058746004725,61.6692651632243,60.8354354531815,61.1475120698057,662761.350841805,0.0,1.0
2024-01-22,62.49,62.61,62.1701,62.22,515141,60.9427117901461,61.0597405213802,60.6307326974646,60.6793971448694,528220.030655167,0.0,1.0
2024-01-23,63.11,63.195,62.64,62.74,815138,61.5473602348555,61.6302555861463,61.0889977041887,61.1865216468837,835833.721928932,0.0,1.0
2024-01-24,64.03,64.45,63.95,64.26,1333245,62.4445805076501,62.8541810669694,62.366561353494,62.6688855758487,1367095.05702487,0.0,1.0
2024-01-25,64.04,64.38,63.8913,64.22,1098411,62.4543329019196,62.7859143070828,62.309314799132,62.6298759987707,1126298.80380706,0.0,1.0
2024-01-26,64.04,64.24,63.93,63.98,338198,62.4543329019196,62.6493807873097,62.347056564955,62.3958185363025,346784.585050532,0.0,1.0
2024-01-29,64.08,64.3144,63.72,64.14,789441,62.4933424789976,62.7219386006748,62.1422562852954,62.5518568446146,809484.295019123,0.0,1.0
2024-01-30,63.47,63.52,63.22,63.36,1290331,61.8984464285577,61.9472083999053,61.65463657182,61.7911700915931,1323091.5038316,0.0,1.0
2024-01-31,63.05,63.63,62.92,63.12,995603,61.4888458692384,62.0544847368698,61.3620647437349,61.557112629125,1020880.58838333,0.0,1.0
2024-02-01,63.64,63.69,63.29,63.63,1306436,62.0642371311393,62.1129991024869,61.7229033317066,62.0544847368698,1339605.39729708,0.0,1.0
2024-02-02,63.39,63.51,63.145,63.34,2444016,61.8204272744017,61.9374560056357,61.5814936147988,61.7716653030541,2506067.67165052,0.0,1.0
2024-02-05,63.5,63.7,63.16,63.31,495499,61.9277036113662,62.1227514967564,61.596122206203,61.7424081202456,508079.335501552,0.0,1.0
2024-02-06,65.14,65.15,64.52,64.57,553708,63.5270962715653,63.5368486658348,62.9224478268559,62.9712097982034,567766.216888214,0.0,1.0
2024-02-07,65.14,65.31,64.96,65.08,370052,63.5270962715653,63.6928869741469,63.3515531747142,63.4685819059483,379447.333417464,0.0,1.0
2024-02-08,64.8,64.92,64.62,64.8,673723,63.1955148664021,63.3125435976362,63.019971769551,63.1955148664021,690828.304703161,0.0,1.0
2024-02-09,65.13,65.2299,64.495,64.88,595727,63.5173438772958,63.6147702960482,62.8980668411821,63.2735340205581,610852.046725287,0.0,1.0
2024-02-12,65.66,66.06,65.25,65.25,1088893,64.0342207735796,64.4243165443599,63.6343726085299,63.6343726085299,1116539.14916537,0.0,1.0
2024-02-13,64.31,65.08,64.085,64.72,1314660,62.7176475471963,63.4685819059483,62.4982186761324,63.117495712246,1348038.19828187,0.0,1.0
2024-02-14,65.32,65.42,65.01,65.11,669668,63.7026393684164,63.8001633111115,63.4003151460617,63.4978390887568,686670.351396578,0.0,1.0
2024-02-15,65.61,65.62,65.31,65.31,388344,63.9854588022321,63.9952111965016,63.6928869741469,63.6928869741469,398203.753117594,0.0,1.0
2024-02-16,65.86,66.115,65.85,65.89,585980,64.2292686589698,64.4779547128422,64.2195162647002,64.2585258417783,600857.577951114,0.0,1.0
2024-02-20,65.92,66.3,65.77,66.07,782373,64.2877830245868,64.658374006828,64.1414971105442,64.4340689386294,802236.843978203,0.0,1.0
2024-02-21,66.15,66.345,65.96,66.11,592281,64.5120880927855,64.7022597810408,64.3267926016648,64.4730785157074,607318.555456609,0.0,1.0
2024-02-22,66.94,66.98,66.62,66.78,741201,65.2825272400765,65.3215368171545,64.9704506234523,65.1264889317644,760019.518814539,0.0,1.0
2024-02-23,66.97,67.087,66.71,66.92,270646,65.311784422885,65.4258874358382,65.0582221718778,65.2630224515375,277517.492136519,0.0,1.0
2024-02-26,66.59,66.7201,66.52,66.6,431464,64.9411934406437,65.06807209009,64.8729266807572,64.9509458349132,442418.536491177,0.0,1.0
2024-02-27,66.67,66.79,66.63,66.7,688690,65.0192125947998,65.1362413260339,64.9802030177218,65.0484697776083,706175.305230815,0.0,1.0
2024-02-28,65.77,66.11,65.67,66.11,616991,64.1414971105442,64.4730785157074,64.0439731678491,64.4730785157074,632655.923201536,0.0,1.0
2024-02-29,65.86,66.29,65.78,66.19,1137788,64.2292686589698,64.6486216125585,64.1512495048137,64.5510976698635,1166675.5553122,0.0,1.0
2024-03-01,66.75,66.89,66.285,66.39,647630,65.0972317489558,65.2337652687289,64.6437454154238,64.7461455552536,664072.823660331,0.0,1.0
2024-03-04,66.63,66.94,66.6,66.93,900158,64.9802030177218,65.2825272400765,64.9509458349132,65.272774845807,923012.313821835,0.0,1.0
2024-03-05,66.02,66.48,65.91,66.32,781719,64.3853069672819,64.8339171036792,64.2780306303173,64.6778787953671,801566.23942518,0.0,1.0
2024-03-06,67.09,67.34,66.98,67.06,749803,65.4288131541191,65.6726230108567,65.3215368171545,65.3995559713105,768839.91692631,0.0,1.0
2024-03-07,67.52,67.565,67.07,67.14,680424,65.8481661077078,65.8920518819206,65.40930836558,65.4775751254666,697699.437898579,0.0,1.0
2024-03-08,67.57,68.12,67.5,67.9,1185638,65.8969280790554,66.4333097638782,65.8286613191688,66.2187570899491,1215740.42971911,0.0,1.0
2024-03-11,67.82,68.09,67.73,67.75,561403,66.140737935793,66.4040525810697,66.0529663873675,66.0724711759065,575656.586973087,0.0,1.0
2024-03-12,68.66,68.735,68.21,68.44,1757535,66.9599390544316,67.0330820114529,66.5210813123038,66.7453863805024,1802157.4512173,0.0,1.0
2024-03-13,68.35,68.61,68.25,68.34,442751,66.6576148320769,66.9111770830841,66.5600908893818,66.6478624378074,453992.104671548,0.0,1.0
2024-03-14,67.97,68.46,67.79,68.38,392349,66.2870238498356,66.7648911690414,66.1114807529845,66.6868720148854,402310.436962937,0.0,1.0
2024-03-15,67.49,67.745,67.425,67.72,713265,65.8189089248993,66.0675949787717,65.7555183621475,66.043213993098,731374.245430393,0.0,1.0
2024-03-18,67.65,67.99,67.59,67.84,399764,65.9749472332114,66.3065286383746,65.9164328675944,66.1602427243321,409913.698064865,0.0,1.0
2024-03-19,67.21,67.28,66.83,67.04,231848,65.5458418853531,65.6141086452397,65.1752509031119,65.3800511827715,237734.440992543,0.0,1.0
2024-03-20,67.83,67.89,67.21,67.5,434577,66.1504903300625,66.2090046956796,65.5458418853531,65.8286613191688,445610.573147994,0.0,1.0
2024-03-21,67.93,68.37,67.93,68.31,437083,66.2480142727576,66.6771196206159,66.2480142727576,66.6186052549989,448180.198545355,0.0,1.0
2024-03-22,67.46,67.595,67.385,67.56,310611,65.7896517420908,65.9213090647291,65.7165087850695,65.8871756847859,318497.172505843,0.0,1.0
2024-03-25,67.56,67.645,67.4,67.47,783630,65.8871756847859,65.9700710360767,65.7311373764738,65.7994041363603,803525.758233782,0.0,1.0
2024-03-26,67.52,67.8,67.51,67.77,768335,65.8481661077078,66.121233147254,65.8384137134383,66.0919759644455,787842.430040394,0.0,1.0
2024-03-27,67.54,67.56,67.335,67.42,885440,65.8676708962469,65.8871756847859,65.667746813722,65.7506421650128,907920.635211158,0.0,1.0
2024-03-28,67.75,67.96,67.64,67.64,671154,66.0724711759065,66.2772714555661,65.9651948389419,65.9651948389419,688194.079784638,0.0,1.0
2024-04-01,68.1,68.54,67.91,68.11,588278,66.4138049753392,66.8429103231975,66.2285094842186,66.4235573696087,603213.922389716,0.0,1.0
2024-04-02,68.31,68.54,68.24,68.24,653173,66.6186052549989,66.8429103231975,66.5503384951123,66.5503384951123,669756.556133423,0.0,1.0
2024-04-03,68.24,68.38,67.825,67.95,1003963,66.5503384951123,66.6868720148854,66.1456141329278,66.2675190612966,1029452.8423027,0.0,1.0
2024-04-04,67.87,68.91,67.86,68.83,576453,66.1894999071406,67.2037489111692,66.1797475128711,67.1257297570132,591088.694806399,0.0,1.0
2024-04-05,67.97,68.135,67.6,67.8,706708,66.2870238498356,66.4479383552825,65.9261852618639,66.121233147254,724650.768283348,0.0,1.0
2024-04-08,68.31,68.49,68.05,68.05,458711,66.6186052549989,66.79414835185,66.3650430039917,66.3650430039917,470357.316699433,0.0,1.0
2024-04-09,68.83,68.89,68.47,68.68,489156,67.1257297570132,67.1842441226302,66.774643563311,66.9794438429706,501575.291648615,0.0,1.0
2024-04-10,67.9,68.24,67.63,68.24,617495,66.2187570899491,66.5503384951123,65.9554424446724,66.5503384951123,633172.719370838,0.0,1.0
2024-04-11,68.44,68.535,67.985,68.45,428894,66.7453863805024,66.8380341260628,66.3016524412399,66.755138774772,439783.286183429,0.0,1.0
2024-04-12,66.79,67.41,66.68,67.29,514332,65.1362413260339,65.7408897707433,65.0289649890693,65.6238610395092,527390.4907723,0.0,1.0
2024-04-15,66.37,67.18,66.235,67.16,661925,64.7266407667146,65.5165847025446,64.5949834440763,65.4970799140056,678730.762628915,0.0,1.0
2024-04-16,65.6,65.86,65.38,65.56,532171,63.9757064079626,64.2292686589698,63.7611537340334,63.9366968308846,545682.409153593,0.0,1.0
2024-04-17,65.56,66.01,65.41,65.89,415584,63.9366968308846,64.3755545730124,63.790410916842,64.2585258417783,426135.355601276,0.0,1.0
2024-04-18,65.95,66.28,65.76,65.89,456763,64.3170402073953,64.638869218289,64.1317447162747,64.2585258417783,468359.858489513,0.0,1.0
2024-04-19,65.49,65.71,65.3,65.61,510655,63.868430070998,64.0829827449272,63.6831345798774,63.9854588022321,523620.134592693,0.0,1.0
2024-04-22,66.35,66.455,65.652,65.84,595964,64.7071359781756,64.8095361180054,64.026418858164,64.2097638704307,611095.063971565,0.0,1.0
2024-04-23,66.97,66.97,66.405,66.57,393221,65.311784422885,65.311784422885,64.7607741466579,64.9216886521047,403204.576366967,0.0,1.0
2024-04-24,67.41,67.62,67.175,67.5,418267,65.7408897707433,65.9456900504029,65.5117085054099,65.8286613191688,428886.474891427,0.0,1.0
2024-04-25,67.68,67.735,66.86,66.86,251569,66.00420441602,66.0578425845022,65.2045080859204,65.2045080859204,257956.141894918,0.0,1.0
2024-04-26,68.36,68.4,68.13,68.22,137022,66.6673672263464,66.7063768034244,66.4430621581477,66.5308337065733,140500.882361203,0.0,1.0
2024-04-29,68.98,69.0,68.58,68.62,209444,67.2720156710558,67.2915204595948,66.8819199002755,66.9209294773536,214761.620800016,0.0,1.0
2024-04-30,68.14,68.66,68.13,68.4,294464,66.4528145524173,66.9599390544316,66.4430621581477,66.7063768034244,301940.212692919,0.0,1.0
2024-05-01,68.14,68.875,68.08,68.1,186330,66.4528145524173,67.169615531226,66.3943001868002,66.4138049753392,191060.774257878,0.0,1.0
2024-05-02,70.2,70.33,69.0,69.09,390795,68.4618077719356,68.5885888974392,67.2915204595948,67.3792920080204,400716.98210759,0.0,1.0
2024-05-03,70.76,70.77,70.27,70.48,268105,69.007941851028,69.0176942452974,68.5300745318221,68.7348748114818,274911.97811629,0.0,1.0
2024-05-06,70.85,70.88,70.63,70.82,241355,69.0957133994535,69.124970582262,68.8811607255244,69.066456216645,247482.816352762,0.0,1.0
2024-05-07,70.33,70.515,70.275,70.43,826547,68.5885888974392,68.769008191425,68.5349507289569,68.6861128401342,847532.38759473,0.0,1.0
2024-05-08,70.29,70.35,69.85,69.85,571747,68.5495793203611,68.6080936859782,68.1204739725029,68.1204739725029,586263.213114468,0.0,1.0
2024-05-09,70.65,70.695,70.33,70.43,599968,68.9006655140634,68.9445512882761,68.5885888974392,68.6861128401342,615200.722427684,0.0,1.0
2024-05-10,70.99,71.24,70.86,71.21,206521,69.2322469192266,69.4760567759643,69.105465793723,69.4467995931557,211764.408095911,0.0,1.0
2024-05-13,71.6,71.78,71.495,71.56,216434,69.8271429696665,70.0026860665176,69.7247428298367,69.7881333925885,221929.091481401,0.0,1.0
2024-05-14,72.01,72.06,71.6,71.6,353816,70.2269911347163,70.2757531060638,69.8271429696665,69.8271429696665,362799.113963534,0.0,1.0
2024-05-15,72.84,72.89,72.31,72.59,293858,71.0364398590853,71.0852018304328,70.5195629628015,70.7926300023476,301318.826822688,0.0,1.0
2024-05-16,73.11,73.32,72.82,72.98,926338,71.299754504362,71.5045547840216,71.0169350705463,71.1729733788584,949857.003727225,0.0,1.0
2024-05-17,73.45,73.64,73.09,73.22,888007,71.6313359095252,71.8166314006458,71.280249715823,71.4070308413265,910552.809351232,0.0,1.0
2024-05-20,73.11,73.245,72.97,73.05,347985,71.299754504362,71.4314118270003,71.1632209845889,71.2412401387449,356820.069393697,0.0,1.0
2024-05-21,72.52,72.635,72.315,72.54,812632,70.7243632424611,70.8365157765604,70.5244391599362,70.7438680310001,833264.096531571,0.0,1.0
2024-05-22,72.43,72.73,72.27,72.71,469322,70.6365916940355,70.9291635221207,70.4805533857234,70.9096587335817,481237.721763837,0.0,1.0
2024-05-23,72.0,72.88,71.82,72.82,310279,70.2172387404467,71.0754494361633,70.0416956435956,71.0169350705463,318156.743283208,0.0,1.0
2024-05-24,72.16,72.31,71.99,71.99,589799,70.3732770487589,70.5195629628015,70.2074863461772,70.2074863461772,604773.539400644,0.0,1.0
2024-05-28,72.17,72.54,72.01,72.44,647734,70.3830294430284,70.7438680310001,70.2269911347163,70.646344088305,664179.464139709,0.0,1.0
2024-05-29,71.04,71.105,70.895,71.03,697165,69.2810088905741,69.3443994533259,69.1395991736663,69.2712564963046,714865.478911036,0.0,1.0
2024-05-30,70.87,71.03,70.59,70.64,222235,69.1152181879925,69.2712564963046,68.8421511484463,68.8909131197939,227877.374374494,0.0,1.0
2024-05-31,70.15,70.15,69.54,70.09,702746,68.4130458005881,68.4130458005881,67.8181497501482,68.354531434971,720588.176174671,0.0,1.0
2024-06-03,71.12,71.36,70.7,71.31,773103,69.3590280447302,69.5930855071983,68.9494274854109,69.5443235358508,792731.485864262,0.0,1.0
2024-06-04,70.2,70.24,69.74,70.14,948603,68.4618077719356,68.5008173490136,68.0131976355383,68.4032934063185,972687.294817504,0.0,1.0
2024-06-05,71.46,71.46,70.79,71.1,365303,69.6906094498934,69.6906094498934,69.0371990338365,69.3395232561912,374577.759988866,0.0,1.0
2024-06-06,71.79,71.82,71.465,71.8,580852,70.0124384607871,70.0416956435956,69.6954856470282,70.0221908550566,595599.382006316,0.0,1.0
2024-06-07,71.15,71.53,71.01,71.42,286206,69.3882852275387,69.7588762097799,69.2517517077656,69.6515998728154,293472.548474482,0.0,1.0
2024-06-10,71.54,71.6,71.07,71.07,151027,69.7686286040495,69.8271429696665,69.3102660733826,69.3102660733826,154861.458454594,0.0,1.0
2024-06-11,70.91,70.91,70.51,70.81,322437,69.4130855661661,69.4130855661661,69.021529590613,69.3151965722778,329390.452585565,0.26543,1.0
2024-06-12,71.75,72.225,71.66,71.99,451024,70.2353531148274,70.7003258357967,70.147253020328,70.4702867001593,460750.470594107,0.0,1.0
2024-06-13,71.61,72.05,71.37,71.945,432272,70.0983085233839,70.5290200964922,69.8633749380521,70.4262366529096,441594.077975131,0.0,1.0
2024-06-14,71.7,71.7,71.345,71.67,244222,70.1864086178833,70.1864086178833,69.83890268958,70.1570419197168,249488.722173175,0.0,1.0
2024-06-17,72.22,72.285,71.7,71.84,288533,70.6954313861023,70.7590592321296,70.1864086178833,70.3234532093269,294755.30244938,0.0,1.0
2024-06-18,72.68,72.79,72.24,72.28,180622,71.1457207579883,71.2533986512654,70.7150091848799,70.7541647824352,184517.168708647,0.0,1.0
2024-06-20,72.59,72.94,72.24,72.94,358188,71.0576206634888,71.4002321420978,70.7150091848799,71.4002321420978,365912.433842017,0.0,1.0
2024-06-21,72.13,72.38,72.11,72.38,349137,70.6073312916028,70.8520537763235,70.5877534928252,70.8520537763235,356666.246256994,0.0,1.0
2024-06-24,72.1,72.67,72.09,72.19,268268,70.5779645934364,71.1359318585995,70.5681756940475,70.6660646879358,274053.281522357,0.0,1.0
2024-06-25,71.96,71.98,71.75,71.95,304788,70.4409200019928,70.4604978007705,70.2353531148274,70.431131102604,311360.846499159,0.0,1.0
2024-06-26,71.87,71.99,71.71,71.93,258733,70.3528199074934,70.4702867001593,70.1961975172721,70.4115533038263,264312.656329209,0.0,1.0
2024-06-27,71.86,72.27,71.82,72.27,162423,70.3430310081045,70.7443758830464,70.3038754105492,70.7443758830464,165925.701703915,0.0,1.0
2024-06-28,71.98,72.42,71.83,72.33,694617,70.4604978007705,70.8912093738788,70.3136643099381,70.8031092793794,709596.628189778,0.0,1.0
2024-07-01,72.15,72.49,72.0,72.36,358147,70.6269090903805,70.9597316696006,70.4800755995481,70.8324759775458,365870.549664469,0.0,1.0
2024-07-02,72.55,72.5551,71.97,72.01,437042,71.0184650659335,71.0234574046218,70.4507089013816,70.4898644989369,446466.944484971,0.0,1.0
2024-07-03,73.56,73.615,72.99,72.99,159832,72.007143904205,72.0609828508435,71.4491766390419,71.4491766390419,163278.82599595,0.0,1.0
2024-07-05,73.74,73.77,73.19,73.65,405060,72.1833440932038,72.2127107913703,71.6449546268184,72.0952439987044,413795.242867007,0.0,1.0
2024-07-08,73.7,73.98,73.63,73.79,733914,72.1441884956485,72.4182776785357,72.0756661999268,72.232288590148,749741.08002147,0.0,1.0
2024-07-09,74.01,74.08,73.75,73.85,151644,72.4476443767022,72.5161666724239,72.1931329925927,72.2910219864809,154914.249270045,0.0,1.0
2024-07-10,74.49,74.52,74.18,74.32,367962,72.9175115473658,72.9468782455323,72.6140556663122,72.7511002577558,375897.213143311,0.0,1.0
2024-07-11,75.0,75.47,74.83,75.33,244903,73.416745416196,73.8768236874708,73.2503341265859,73.7397790960272,250184.408146592,0.0,1.0
2024-07-12,75.25,75.6,75.23,75.31,666396,73.6614679009166,74.0040793795255,73.6418901021389,73.7202012972496,680767.033687853,0.0,1.0
2024-07-15,74.34,74.78,74.255,74.76,236375,72.7706780565334,73.2013896296418,72.6874724117284,73.1818118308641,241472.499216631,0.0,1.0
2024-07-16,74.7,74.75,74.19,74.3,801234,73.1230784345312,73.1720229314753,72.623844565701,72.7315224589781,818512.856424488,0.0,1.0
2024-07-17,73.42,73.905,73.385,73.74,1264483,71.8700993127614,72.3448609331195,71.8358381649005,72.1833440932038,1291751.96288501,0.0,1.0
2024-07-18,72.74,73.64,72.595,73.58,1742516,71.2044541543212,72.0854550993156,71.0625151131833,72.0267217029826,1780093.89083011,0.0,1.0
2024-07-19,71.97,72.485,71.905,72.38,1441538,70.4507089013816,70.9548372199062,70.3870810553543,70.8520537763235,1472625.20814699,0.0,1.0
2024-07-22,72.45,72.55,72.15,72.28,542675,70.9205760720453,71.0184650659335,70.6269090903805,70.7541647824352,554377.952458532,0.0,1.0
2024-07-23,71.78,71.98,71.665,71.98,437876,70.2647198129939,70.4604978007705,70.1521474700224,70.4604978007705,447318.929950214,0.0,1.0
2024-07-24,70.72,71.56,70.71,71.41,491807,69.2270964777784,70.0493640264398,69.2173075783895,69.9025305356074,502412.968470582,0.0,1.0
2024-07-25,70.43,70.96,70.16,70.34,430197,68.9432183955024,69.4620300631102,68.6789181120041,68.855118301003,439474.329965086,0.0,1.0
2024-07-26,71.23,71.4,70.91,71.07,331902,69.7263303466085,69.8927416362185,69.4130855661661,69.5697079563873,339059.568207291,0.0,1.0
2024-07-29,71.01,71.63,70.81,71.2,271341,69.5109745600543,70.1178863221615,69.3151965722778,69.696963648442,277192.551707837,0.0,1.0
2024-07-30,70.62,71.04,70.4,71.01,429406,69.1292074838901,69.5403412582208,68.9138516973359,69.5109745600543,438666.271808004,0.0,1.0
2024-07-31,72.27,72.525,72.07,72.25,367412,70.7443758830464,70.9939928174615,70.5485978952699,70.7247980842688,375335.352224986,0.0,1.0
2024-08-01,71.05,72.08,70.83,71.86,375497,69.5501301576096,70.5583867946587,69.3347743710554,70.3430310081045,383594.707724368,0.0,1.0
2024-08-02,69.99,70.075,69.58,69.93,549779,68.512506822394,68.5957124671991,68.1111619474522,68.4537734260611,561635.152392683,0.0,1.0
2024-08-05,68.09,68.48,66.23,66.23,698329,66.6526159385171,67.0343830146813,64.8318806521954,64.8318806521954,713388.678605821,0.0,1.0
2024-08-06,68.25,68.77,67.535,67.7,342685,66.8092383287383,67.3182610969573,66.1093320224372,66.2708488623529,350075.106902385,0.0,1.0
2024-08-07,68.76,70.03,68.71,70.03,323345,67.3084721975684,68.5516624199494,67.2595277006243,68.5516624199494,330318.033883455,0.0,1.0
2024-08-08,70.35,70.395,69.47,69.715,289334,68.8649072003918,68.9089572476415,68.0034840541751,68.2433120892013,295573.576259523,0.0,1.0
2024-08-09,70.63,70.73,70.16,70.47,100031,69.1389963832789,69.2368853771672,68.6789181120041,68.9823739930577,102188.199129091,0.0,1.0
2024-08-12,70.96,71.155,70.66,70.72,477744,69.4620300631102,69.6529136011923,69.1683630814454,69.2270964777784,488046.695571657,0.0,1.0
2024-08-13,71.69,71.74,71.02,71.02,279864,70.1766197184945,70.2255642154386,69.5207634594431,69.5207634594431,285899.352811267,0.0,1.0
2024-08-14,71.17,71.53,70.92,71.5,158764,69.6675969502755,70.0199973282733,69.4228744655549,69.9906306301068,162187.794249093,0.0,1.0
2024-08-15,71.95,72.1,71.47,71.47,139459,70.431131102604,70.5779645934364,69.9612639319403,69.9612639319403,142466.476015874,0.0,1.0
2024-08-16,72.89,72.91,72.35,72.35,224958,71.3512876451536,71.3708654439313,70.822687078157,70.822687078157,229809.288117504,0.0,1.0
2024-08-19,73.62,73.705,73.15,73.2,142680,72.0658773005379,72.149082945343,71.6057990292631,71.6547435262072,145756.937866648,0.0,1.0
2024-08-20,72.94,73.39,72.815,73.38,234621,71.4002321420978,71.8407326145949,71.2778708997374,71.8309437152061,239680.673669826,0.0,1.0
2024-08-21,73.3,73.42,72.92,72.92,108238,71.7526325200955,71.8700993127614,71.3806543433201,71.3806543433201,110572.185595811,0.0,1.0
2024-08-22,72.46,73.19,72.31,73.19,157554,70.9303649714341,71.6449546268184,70.7835314806017,71.6449546268184,160951.700228777,0.0,1.0
2024-08-23,73.65,73.805,72.985,73.17,222953,72.0952439987044,72.2469719392312,71.4442821893475,71.6253768280408,227761.049678882,0.0,1.0
2024-08-26,72.96,73.4,72.83,73.4,100066,71.4198099408754,71.8505215139838,71.2925542488207,71.8505215139838,102223.953914802,0.0,1.0
2024-08-27,73.18,73.2,72.81,72.94,150553,71.6351657274296,71.6547435262072,71.272976450043,71.4002321420978,153799.721521149,0.0,1.0
2024-08-28,72.61,73.02,72.39,72.99,96543,71.0771984622665,71.4785433372084,70.8618426757123,71.4491766390419,98624.9793416023,0.0,1.0
2024-08-29,72.78,73.17,72.75,72.87,295294,71.2436097518765,71.6253768280408,71.2142430537101,71.331709846376,301662.105483558,0.0,1.0
2024-08-30,73.01,73.31,72.63,73.31,249626,71.4687544378196,71.7624214194843,71.0967762610442,71.7624214194843,255009.261087047,0.0,1.0
2024-09-03,71.51,72.36,71.38,72.36,198288,70.0004195294956,70.8324759775458,69.8731638374409,70.8324759775458,202564.141405256,0.0,1.0
2024-09-04,71.42,71.87,71.26,71.26,381828,69.9123194349962,70.3528199074934,69.755697044775,69.755697044775,390062.237676945,0.0,1.0
2024-09-05,71.53,71.86,71.35,71.51,270745,70.0199973282733,70.3430310081045,69.8437971392744,70.0004195294956,276583.698785433,0.0,1.0
2024-09-06,70.22,71.58,70.18,71.57,248874,68.7376515083371,70.0689418252174,68.6984959107818,70.0591529258286,254241.043976901,0.0,1.0
2024-09-09,71.04,71.195,70.71,70.74,434099,69.5403412582208,69.6920691987476,69.2173075783895,69.246674276556,443460.477789277,0.0,1.0
2024-09-10,70.75,71.07,70.261,70.9,276249,69.2564631759448,69.5697079563873,68.7777859958312,69.4032966667772,282206.394229911,0.0,1.0
2024-09-11,71.38,71.435,70.12,70.78,288580,69.8731638374409,69.9270027840794,68.6397625144488,69.2858298741113,294803.316018765,0.0,1.0
2024-09-12,71.98,72.0,71.42,71.55,186754,70.4604978007705,70.4800755995481,69.9123194349962,70.0395751270509,190781.407165321,0.0,1.0
2024-09-13,72.18,72.26,72.03,72.12,445724,70.656275788547,70.7345869836576,70.5094422977146,70.597542392214,455336.174472062,0.0,1.0
2024-09-16,72.42,72.5,72.125,72.43,89450,70.8912093738788,70.9695205689894,70.6024368419084,70.9009982732676,91379.0166258178,0.0,1.0
2024-09-17,72.49,72.87,72.3,72.77,117969,70.9597316696006,71.331709846376,70.7737425812129,71.2338208524877,120513.037588945,0.0,1.0
2024-09-18,72.26,73.13,72.16,72.65,192535,70.7345869836576,71.5862212304854,70.6366979897693,71.1163540598218,196687.076199573,0.0,1.0
2024-09-19,73.92,74.07,73.22,73.54,333807,72.3595442822027,72.5063777730351,71.6743213249849,71.9875661054273,341005.650115309,0.0,1.0
2024-09-20,74.0,74.115,73.68,73.97,697695,72.4378554773133,72.5504278202848,72.1246106968709,72.4084887791469,712741.006201788,0.0,1.0
2024-09-23,74.69,74.88,74.37,74.46,243622,73.1132895351423,73.29927862353,72.8000447546999,72.8881448491993,248875.782989547,0.0,1.0
2024-09-24,77.46,77.6,76.37,76.71,368132,75.8248146658472,75.9618592572907,74.7578246324651,75.0906472116852,376070.879245339,0.0,1.0
2024-09-25,76.47,76.99,76.435,76.84,470752,74.8557136263534,75.3647363945723,74.8214524784925,75.21790290374,480903.910951783,0.0,1.0
2024-09-26,79.63,79.97,78.82,79.73,642795,77.9490058332224,78.2818284124425,77.1561049827275,78.0468948271107,656657.070899861,0.0,1.0
2024-09-27,79.71,80.21,79.52,79.69,2995368,78.027317028333,78.5167619977744,77.8413279399453,78.0077392295554,3059964.0276405,0.0,1.0
2024-09-30,78.45,79.49,78.29,79.4,1208361,76.793915705341,77.8119612417789,76.6372933151197,77.7238611472795,1234419.67477909,0.0,1.0
2024-10-01,79.39,79.4,78.18,78.93,1047994,77.7140722478906,77.7238611472795,76.5296154218427,77.2637828760046,1070594.31134441,0.0,1.0
2024-10-02,81.24,81.24,80.29,80.87,854239,79.5250186348234,79.5250186348234,78.595073192885,79.1628293574369,872660.925471459,0.0,1.0
2024-10-03,80.09,80.45,79.46,79.53,1080958,78.3992952051084,78.7516955831062,77.7825945436124,77.8511168393342,1104269.19009291,0.0,1.0
2024-10-04,81.05,81.105,80.47,80.85,751792,79.3390295464358,79.3928684930743,78.7712733818838,79.1432515586592,768004.62456296,0.0,1.0
2024-10-07,82.16,82.25,81.22,81.55,905823,80.4255973785954,80.5136974730949,79.5054408360458,79.828474515877,925357.350218538,0.0,1.0
2024-10-08,79.26,79.535,78.51,79.31,877779,77.5868165558359,77.8560112890286,76.8526491016739,77.63576105278,896708.572775782,0.0,1.0
2024-10-09,78.91,79.12,78.12,78.21,813316,77.244205077227,77.4497719643923,76.4708820255097,76.5589821200091,830855.408452136,0.0,1.0
2024-10-10,78.97,79.21,78.3,79.01,325487,77.3029384735599,77.5378720588917,76.6470822145086,77.3420940711152,332506.226769006,0.0,1.0
2024-10-11,79.57,79.675,78.51,78.67,383812,77.8902724368895,77.9930558804722,76.8526491016739,77.0092714918951,392089.02324414,0.0,1.0
2024-10-14,79.11,79.7,78.72,79.02,437289,77.4399830650035,78.0175281289442,77.0582159888393,77.3518829705041,446719.271115564,0.0,1.0
2024-10-15,77.16,78.3832,77.02,78.27,447474,75.5311476841824,76.7285258574236,75.3941030927388,76.6177155163421,457123.913757643,0.0,1.0
2024-10-16,77.92,78.16,77.69,77.69,355360,76.2751040377332,76.510037623065,76.0499593517902,76.0499593517902,363023.447156519,0.0,1.0
2024-10-17,77.68,77.87,77.34,77.62,494398,76.0401704524014,76.226159540789,75.7073478731813,75.9814370560684,505059.844178547,0.0,1.0
2024-10-18,78.61,79.03,78.57,79.03,854205,76.9505380955622,77.3616718698929,76.9113824980069,77.3616718698929,872626.192251053,0.0,1.0
2024-10-21,77.93,78.09,77.465,77.81,345501,76.284892937122,76.4415153273432,75.8297091155416,76.1674261444561,352951.834804211,0.0,1.0
2024-10-22,77.82,78.01,77.52,77.65,399747,76.1772150438449,76.3632041322326,75.8835480621801,76.0108037542349,408367.666395984,0.0,1.0
2024-10-23,77.42,77.86,77.09,77.55,248528,75.7856590682919,76.2163706414002,75.4626253884606,75.9129147603466,253887.582381009,0.0,1.0
2024-10-24,77.15,77.38,76.84,77.33,557944,75.5213587847936,75.7465034707366,75.21790290374,75.6975589737924,569976.233116548,0.0,1.0
2024-10-25,77.2,77.74,77.085,77.61,263119,75.5703032817377,76.0989038487343,75.4577309387662,75.9716481566796,268793.241761527,0.0,1.0
2024-10-28,77.4,77.6,77.05,77.18,1193802,75.7660812695142,75.9618592572907,75.4234697909053,75.55072548296,1219546.70548837,0.0,1.0
2024-10-29,77.18,77.42,77.12,77.29,563004,75.55072548296,75.7856590682919,75.4919920866271,75.6584033762371,575145.353565142,0.0,1.0
2024-10-30,76.29,76.68,76.14,76.27,338173,74.6795134373545,75.0612805135187,74.5326799465221,74.6599356385769,345465.804241506,0.0,1.0
2024-10-31,75.94,76.02,75.37,76.02,198143,74.3369019587456,74.4152131538562,73.7789346935825,74.4152131538562,202416.014435879,0.0,1.0
2024-11-01,76.3,76.88,76.22,76.69,1236636,74.6893023367433,75.2570585012952,74.6109911416327,75.0710694129076,1263304.43380754,0.0,1.0
2024-11-04,76.56,77.16,76.56,76.98,1240090,74.9438137208528,75.5311476841824,74.9438137208528,75.3549474951835,1266832.92037463,0.0,1.0
2024-11-05,77.79,77.87,77.47,77.62,694172,76.1478483456784,76.226159540789,75.834603565236,75.9814370560684,709142.031628588,0.0,1.0
2024-11-06,76.52,76.775,75.905,76.16,1783055,74.9046581232975,75.1542750577126,74.3026408108847,74.5522577452998,1821507.12677191,0.0,1.0
2024-11-07,78.61,78.76,78.0,78.07,509166,76.9505380955622,77.0973715863946,76.3534152328438,76.4219375285656,520146.320618235,0.0,1.0
2024-11-08,76.52,77.31,76.2,77.24,598060,74.9046581232975,75.6779811750148,74.5914133428551,75.609458879293,610957.346933891,0.0,1.0
2024-11-11,75.93,76.27,75.69,76.24,225763,74.3271130593568,74.6599356385769,74.0921794740249,74.6305689404104,230631.648188871,0.0,1.0
2024-11-12,74.34,74.8,74.1,74.72,631149,72.7706780565334,73.2209674284194,72.5357444712016,73.1426562333088,644759.921345649,0.0,1.0
2024-11-13,73.85,74.52,73.705,74.52,315833,72.2910219864809,72.9468782455323,72.149082945343,72.9468782455323,322644.035304437,0.0,1.0
2024-11-14,73.48,74.01,73.43,73.87,342187,71.9288327090944,72.4476443767022,71.8798882121502,72.3105997852586,349566.367379974,0.0,1.0
2024-11-15,73.44,73.74,73.275,73.74,711198,71.8896771115391,72.1833440932038,71.7281602716234,72.1833440932038,726535.202529327,0.0,1.0
2024-11-18,74.32,74.345,73.78,73.82,210506,72.7511002577558,72.7755725062278,72.2224996907592,72.2616552883145,215045.626314526,0.0,1.0
2024-11-19,74.38,74.5299,74.055,74.1,787404,72.8098336540887,72.9565692559272,72.4916944239519,72.5357444712016,804384.608241872,0.0,1.0
2024-11-20,74.3,74.53,73.88,74.28,423735,72.7315224589781,72.9566671449211,72.3203886846474,72.7119446602005,432872.974957416,0.0,1.0
2024-11-21,74.12,74.21,73.77,74.02,176289,72.5553222699793,72.6434223644787,72.2127107913703,72.457433276091,180090.726237549,0.0,1.0
2024-11-22,74.0,74.03,73.74,73.84,202287,72.4378554773133,72.4672221754798,72.1833440932038,72.2812330870921,206649.381064134,0.0,1.0
2024-11-25,74.11,74.38,73.865,74.31,700450,72.5455333705904,72.8098336540887,72.3057053355642,72.7413113583669,715555.418619945,0.0,1.0
2024-11-26,73.63,74.02,73.51,74.02,510791,72.0756661999268,72.457433276091,71.9581994072609,72.457433276091,521806.36424056,0.0,1.0
2024-11-27,74.01,74.305,73.67,74.26,257572,72.4476443767022,72.7364169086725,72.1148217974821,72.6923668614228,263126.619008889,0.0,1.0
2024-11-29,74.2,74.27,73.24,73.46,621432,72.6336334650899,72.7021557608116,71.6938991237625,71.9092549103167,634833.371266799,0.0,1.0
2024-12-02,74.51,74.65,74.16,74.41,553142,72.9370893461435,73.074133937587,72.5944778675346,72.8392003522552,565070.676516915,0.0,1.0
2024-12-03,74.72,74.735,73.94,74.28,780813,73.1426562333088,73.1573395823921,72.3791220809804,72.7119446602005,797651.471309722,0.0,1.0
2024-12-04,74.85,74.96,74.63,74.86,556334,73.2699119253635,73.3775898186406,73.0545561388094,73.2797008247524,568331.512973815,0.0,1.0
2024-12-05,75.24,75.295,75.05,75.07,229360,73.6516790015278,73.7055179481663,73.4656899131401,73.4852677119177,234306.218594718,0.0,1.0
2024-12-06,75.1,75.49,75.07,75.46,214798,73.5146344100842,73.8964014862484,73.4852677119177,73.8670347880819,219430.184608076,0.0,1.0
2024-12-09,76.86,77.51,76.8,76.89,517399,75.2374807025176,75.8737591627913,75.1787473061846,75.2668474006841,528556.867782912,0.0,1.0
2024-12-10,75.36,75.95,75.32,75.83,443320,73.7691457941937,74.3466908581344,73.7299901966384,74.2292240654685,452880.331476328,0.0,1.0
2024-12-11,75.56,75.56,75.28,75.4,764186,73.9649237819702,73.9649237819702,73.6908345990831,73.808301391749,780665.904966095,0.0,1.0
2024-12-12,75.27,75.57,75.15,75.22,478917,73.6810456996943,73.974712681359,73.5635789070283,73.6321012027501,489244.991675648,0.0,1.0
2024-12-13,75.37,75.56,75.12,75.5,206952,73.7789346935825,73.9649237819702,73.5342122088619,73.9061903856372,211414.983216839,0.0,1.0
2024-12-16,74.99,75.17,74.84,74.95,174232,73.4069565168071,73.583156705806,73.2601230259747,73.3678009192518,177989.366403013,0.0,1.0
2024-12-17,73.73,73.82,73.3,73.47,285398,73.2246999357564,73.3140831311208,72.7976468912375,72.9664818158147,287367.4396544,1.073813,1.0
2024-12-18,72.15,73.94,72.105,73.77,498904,71.6555282838034,73.43326072494,71.6108366861212,73.2644258003628,502346.775777471,0.0,1.0
2024-12-19,72.48,72.96,72.48,72.81,525884,71.9832666668062,72.4599770420831,71.9832666668062,72.3110050498091,529512.956065615,0.0,1.0
2024-12-20,72.62,73.02,72.05,72.14,260041,72.1223071929286,72.5195658389927,71.5562136222873,71.6455968176518,261835.459166392,0.0,1.0
2024-12-23,73.25,73.31,72.65,72.84,225383,72.7479895604795,72.8075783573891,72.1521015913834,72.3407994482639,226938.295473786,0.0,1.0
2024-12-24,73.55,73.61,73.25,73.25,96118,73.0459335450275,73.1055223419371,72.7479895604795,72.7479895604795,96781.2793526991,0.0,1.0
2024-12-26,73.3,73.46,72.93,72.93,109577,72.7976468912375,72.9565503496631,72.4301826436283,72.4301826436283,110333.155575758,0.0,1.0
2024-12-27,72.99,72.99,72.61,72.83,225027,72.4897714405379,72.4897714405379,72.112375726777,72.3308679821123,226579.838832475,0.0,1.0
2024-12-30,72.33,72.5677,72.11,72.47,159780,71.8342946745322,72.0703656249558,71.615802419197,71.9733352006546,160882.590305398,0.0,1.0
2024-12-31,72.18,72.5,72.07,72.4,109515,71.6853226822582,72.0031295991094,71.5760765545905,71.9038149375934,110270.727733732,0.0,1.0
2025-01-02,71.89,72.32,71.71,72.13,225439,71.3973101638617,71.8243632083806,71.2185437731329,71.6356653515002,226994.681911745,0.0,1.0
2025-01-03,72.73,72.73,72.29,72.46,188689,72.2315533205962,72.2315533205962,71.7945688099258,71.963403734503,189991.082001097,0.0,1.0
2025-01-06,72.83,73.64,72.785,73.36,338362,72.3308679821123,73.135316740392,72.28617638443,72.8572356881471,340696.927155558,0.0,1.0
2025-01-07,72.17,73.04,72.14,72.98,435022,71.6753912161066,72.5394287712959,71.6455968176518,72.4798399743863,438023.946675647,0.0,1.0
2025-01-08,71.71,71.81,71.455,71.61,2596050,71.2185437731329,71.3178584346489,70.9652913862671,71.1192291116169,2613964.50470853,0.0,1.0
2025-01-10,70.22,70.7,70.145,70.7,1655068,69.7387553165443,70.2154656918212,69.6642693204073,70.2154656918212,1666489.09107257,0.0,1.0
2025-01-13,69.59,69.615,69.305,69.34,2285267,69.1130729489934,69.1379016143724,68.8300261636728,68.8647862952034,2301036.89134714,0.0,1.0
2025-01-14,70.48,70.65,70.18,70.57,488343,69.9969734364859,70.1658083610632,69.6990294519379,70.0863566318504,491712.897718795,0.0,1.0
2025-01-15,71.18,71.27,70.98,71.15,468388,70.692176067098,70.7815592624625,70.493546744066,70.6623816686432,471620.194692482,0.0,1.0
2025-01-16,71.28,71.58,71.27,71.58,470592,70.7914907286141,71.0894347131621,70.7815592624625,71.0894347131621,473839.403786443,0.0,1.0
2025-01-17,71.92,72.41,71.51,71.57,269541,71.4271045623165,71.913746403745,71.0199144501009,71.0795032470105,271401.015605879,0.0,1.0
2025-01-21,72.55,72.65,72.08,72.38,521688,72.0527869298674,72.1521015913834,71.5860080207422,71.8839520052902,525288.000821395,0.0,1.0
2025-01-22,72.49,72.65,72.33,72.6,268758,71.9931981329578,72.1521015913834,71.8342946745322,72.1024442606254,270612.612375129,0.0,1.0
2025-01-23,72.68,72.68,72.165,72.29,237596,72.1818959898382,72.1818959898382,71.6704254830308,71.7945688099258,239235.573452256,0.0,1.0
2025-01-24,73.07,73.2,72.73,73.01,600789,72.5692231697507,72.6983322297215,72.2315533205962,72.5096343728411,604934.851339278,0.0,1.0
2025-01-27,71.6,71.97,71.42,71.72,695144,71.1092976454653,71.4767618930745,70.9305312547365,71.2284752392845,699940.964796943,0.0,1.0
2025-01-28,72.21,72.225,71.238,71.77,223051,71.715117080713,71.7300142799404,70.7497785707773,71.2781325700425,224590.203093061,0.0,1.0
2025-01-29,72.23,72.79,72.09,72.59,1293151,71.7349800130162,72.2911421175059,71.5959394868938,72.0925127944738,1302074.61845047,0.0,1.0
2025-01-30,73.38,73.63,72.77,72.81,857372,72.8770986204503,73.1253852742404,72.2712791852026,72.3110050498091,863288.447961696,0.0,1.0
2025-01-31,72.66,73.58,72.53,73.4,2227318,72.162033057535,73.0757279434823,72.0329239975642,72.8969615527535,2242688.00396695,0.0,1.0
2025-02-03,72.0,72.435,71.29,71.4,918888,71.5065562915293,71.938575069124,70.8014221947657,70.9106683224333,925228.950059749,0.0,1.0
2025-02-04,73.35,73.62,72.88,72.95,243854,72.8473042219955,73.1154538080888,72.3805253128702,72.4500455759315,245536.757894183,0.0,1.0
2025-02-05,73.1,73.3,72.92,72.95,1065089,72.5990175682055,72.7976468912375,72.4202511774767,72.4500455759315,1072438.83606075,0.0,1.0
2025-02-06,73.25,73.41,73.075,73.31,866386,72.7479895604795,72.9068930189051,72.5741889028265,72.8075783573891,872364.650671753,0.0,1.0
2025-02-07,73.3,74.27,73.26,73.99,365647,72.7976468912375,73.7609991079428,72.7579210266311,73.482918055698,368170.212150444,0.0,1.0
2025-02-10,74.2,74.205,73.85,73.99,457646,73.6914788448816,73.6964445779574,73.3438775295756,73.482918055698,460804.067611117,0.0,1.0
2025-02-11,73.74,73.95,73.43,73.53,524645,73.234631401908,73.4431921910916,72.9267559512083,73.0260706127243,528265.40612577,0.0,1.0
2025-02-12,74.34,74.61,73.63,73.81,393599,73.830519371004,74.0986689570973,73.1253852742404,73.3041516649692,396315.099897449,0.0,1.0
2025-02-13,74.75,74.8,73.85,73.88,238473,74.2377094832197,74.2873668139777,73.3438775295756,73.3736719280304,240118.625346722,0.0,1.0
2025-02-14,75.3,75.37,74.99,75.37,258955,74.7839401215578,74.853460384619,74.4760646708581,74.853460384619,260741.965030256,0.0,1.0
2025-02-18,75.93,76.08,75.72,76.08,355892,75.4096224891087,75.5585944813827,75.201061699925,75.5585944813827,358347.896038107,0.0,1.0
2025-02-19,75.9,76.03,75.7,75.96,868082,75.3798280906539,75.5089371506247,75.1811987676218,75.4394168875635,874072.35422137,0.0,1.0
2025-02-20,76.51,76.97,76.12,76.46,497926,75.9856475259015,76.4424949688752,75.5983203459891,75.9359901951435,501362.026914543,0.0,1.0
2025-02-21,76.56,77.49,76.285,77.08,435318,76.0353048566595,76.9589312087585,75.7621895374905,76.5517410965428,438321.989276288,0.0,1.0
2025-02-24,75.2,76.1,75.165,76.1,1005882,74.6846254600418,75.5784574136859,74.6498653285112,75.5784574136859,1012823.26762783,0.0,1.0
2025-02-25,75.23,75.57,74.91,75.44,678326,74.7144198584966,75.052089707651,74.3966129416453,74.9229806476802,683006.909197017,0.0,1.0
2025-02-26,76.2,76.7301,76.0,76.26,220108,75.6777720752019,76.2042390958983,75.4791427521699,75.7373608721115,221626.894398176,0.0,1.0
2025-02-27,74.62,75.77,74.615,75.58,178263,74.1086004232489,75.250719030683,74.1036346901731,75.0620211738026,179493.135533929,0.0,1.0
2025-02-28,73.67,73.695,72.97,73.33,524483,73.1651111388468,73.1899398042258,72.4699085082347,72.8274412896923,528102.28821596,0.0,1.0
2025-03-03,72.83,74.17,72.61,74.02,1079882,72.3308679821123,73.6616844464268,72.112375726777,73.5127124541528,1087333.91778804,0.0,1.0
2025-03-04,73.67,74.28,72.82,73.31,508856,73.1651111388468,73.7709305740944,72.3209365159606,72.8075783573891,512367.451323342,0.0,1.0
2025-03-05,76.03,76.165,74.89,75.07,489818,75.5089371506247,75.6430119436713,74.3767500093421,74.5555164000709,493198.07621861,0.0,1.0
2025-03-06,75.63,76.37,75.51,76.09,699189,75.1116785045606,75.8466069997791,74.9925009107414,75.5685259475343,704013.87803881,0.0,1.0
2025-03-07,75.86,76.23,75.24,75.84,555165,75.3401022260474,75.7075664736567,74.7243513246482,75.3202392937443,558996.014813471,0.0,1.0
2025-03-10,73.95,74.83,73.48,74.78,788437,73.4431921910916,74.3171612124325,72.9764132819663,74.2675038816745,793877.749734742,0.0,1.0
2025-03-11,74.61,75.07,74.1,74.7,951113,74.0986689570973,74.5555164000709,73.5921641833656,74.1880521524617,957676.324403167,0.0,1.0
2025-03-12,75.07,75.225,74.64,75.05,1029205,74.5555164000709,74.7094541254208,74.1284633555521,74.5356534677677,1036307.21213711,0.0,1.0
2025-03-13,74.59,74.86,74.17,74.19,487663,74.0788060247941,74.3469556108873,73.6616844464268,73.68154737873,491028.205257863,0.0,1.0
2025-03-14,75.86,75.885,75.39,75.58,452146,75.3401022260474,75.3649308914265,74.8733233169222,75.0620211738026,455266.113882993,0.0,1.0
2025-03-17,77.09,77.165,76.03,76.08,515929,76.5616725626944,76.6361585588314,75.5089371506247,75.5585944813827,519489.25981771,0.0,1.0
2025-03-18,76.71,76.99,76.44,76.99,323705,76.1842768489335,76.4623579011784,75.9161272628403,76.4623579011784,325938.783920446,0.0,1.0
2025-03-19,76.92,77.13,76.565,77.11,256109,76.3928376381172,76.6013984273008,76.0402705897353,76.5815354949976,257876.325701121,0.0,1.0
2025-03-20,76.08,76.24,75.71,75.88,294468,75.5585944813827,75.7174979398083,75.1911302337734,75.3599651583506,296500.028802415,0.0,1.0
2025-03-21,75.77,75.855,75.41,75.57,552793,75.250719030683,75.3351364929716,74.8931862492254,75.052089707651,556607.646405632,0.0,1.0
2025-03-24,76.06,76.21,75.91,76.07,592271,75.5387315490795,75.6877035413535,75.3897595568054,75.5486630152311,596358.07136543,0.0,1.0
2025-03-25,75.83,76.17,75.775,75.92,268838,75.3103078275926,75.6479776767471,75.2556847637588,75.3996910229571,270693.164429357,0.0,1.0
2025-03-26,75.24,75.795,75.15,75.63,442364,74.7243513246482,75.275547696062,74.6349681292838,75.1116785045606,445416.611452354,0.0,1.0
2025-03-27,75.7,75.95,75.375,75.4,252191,75.1811987676218,75.4294854214119,74.8584261176948,74.8832547830738,253931.288845341,0.0,1.0
2025-03-28,74.18,74.99,74.095,74.95,213972,73.6716159125784,74.4760646708581,73.5871984502898,74.4363388062517,215448.551838945,0.0,1.0
2025-03-31,74.0,74.09,73.05,73.34,294123,73.4928495218496,73.582232717214,72.5493602374475,72.8373727558439,296152.648068561,0.0,1.0
2025-04-01,74.34,74.5,73.72,73.99,954029,73.830519371004,73.9894228294297,73.2147684696048,73.482918055698,960612.446779752,0.0,1.0
2025-04-02,74.5,74.68,74.18,74.27,230907,73.9894228294297,74.1681892201585,73.6716159125784,73.7609991079428,232500.414818178,0.0,1.0
2025-04-03,72.78,73.29,72.65,72.65,407477,72.2812106513542,72.7877154250859,72.1521015913834,72.1521015913834,410288.867504523,0.0,1.0
2025-04-04,68.89,70.18,68.04,69.81,964440,68.4178703183813,69.6990294519379,67.5736956954952,69.3315652043287,971095.289736752,0.0,1.0
2025-04-07,66.06,68.54,65.21,65.59,744026,65.6072653974782,68.0702690030753,64.7630907745921,65.1404864883529,749160.283731156,0.0,1.0
2025-04-08,65.0,67.91,64.33,67.68,1333088,64.5545299854084,67.4445866355244,63.8891217532511,67.2161629140376,1342287.2108214,0.0,1.0
2025-04-09,69.64,70.01,64.91,65.38,679659,69.1627302797514,69.5301945273607,64.465146790044,64.9319256991693,684349.10780058,0.0,1.0
2025-04-10,68.12,68.99,67.13,68.91,1649630,67.653147424708,68.5171849798974,66.6699322756995,68.4377332506845,1661013.56518647,0.0,1.0
2025-04-11,70.53,70.53,69.19,69.42,738295,70.046630767244,70.046630767244,68.7158143029294,68.9442380244162,743389.73594645,0.0,1.0
2025-04-14,71.07,71.54,70.69,71.05,257312,70.5829299394304,71.0497088485557,70.2055342256696,70.5630670071272,259087.627216564,0.0,1.0
2025-04-15,71.05,71.43,71.01,71.29,261277,70.5630670071272,70.9404627208881,70.5233411425208,70.8014221947657,263079.988404203,0.0,1.0
2025-04-16,70.01,70.8,69.73,70.44,328897,69.5301945273607,70.3147803533372,69.2521134751158,69.9572475718795,331166.612239795,0.0,1.0
2025-04-17,70.61,71.22,70.55,70.98,568576,70.1260824964568,70.7319019317044,70.0664936995472,70.493546744066,572499.559803993,0.0,1.0
2025-04-21,70.57,71.14,70.11,71.03,363094,70.0863566318504,70.6524502024916,69.6295091888767,70.543204074824,365599.594719916,0.0,1.0
2025-04-22,71.67,72.11,71.335,71.34,615126,71.1788179085265,71.615802419197,70.8461137924479,70.8510795255237,619370.786357481,0.0,1.0
2025-04-23,72.58,73.41,72.53,73.07,528331,72.0825813283222,72.9068930189051,72.0329239975642,72.5692231697507,531976.842024291,0.0,1.0
2025-04-24,73.35,73.43,72.58,72.71,260266,72.8473042219955,72.9267559512083,72.0825813283222,72.211690388293,262062.011818906,0.0,1.0
2025-04-25,73.12,73.14,72.63,72.82,386245,72.6188805005087,72.6387434328119,72.1322386590802,72.3209365159606,388910.352312608,0.0,1.0
2025-04-28,73.23,73.39,72.895,73.2,244179,72.7281266281763,72.8870300866019,72.3954225120977,72.6983322297215,245864.000614481,0.0,1.0
2025-04-29,73.44,73.6025,73.3,73.4,318337,72.9366874173599,73.0980737423235,72.7976468912375,72.8969615527535,320533.741081797,0.0,1.0
2025-04-30,73.81,73.94,73.24,73.49,762469,73.3041516649692,73.43326072494,72.7380580943279,72.9863447481179,767730.552932573,0.0,1.0
2025-05-01,73.85,74.22,73.82,74.12,204459,73.3438775295756,73.7113417771848,73.3140831311208,73.6120271156688,205869.905690646,0.0,1.0
2025-05-02,76.22,76.51,75.99,76.4,724209,75.6976350075051,75.9856475259015,75.4692112860183,75.8764013982339,729206.532998385,0.0,1.0
2025-05-05,77.12,77.36,77.04,77.11,234560,76.5914669611492,76.8298221487876,76.5120152319364,76.5815354949976,236178.622994331,0.0,1.0
2025-05-06,76.7,77.05,76.5101,76.61,291321,76.174345382782,76.521946698088,75.985746840563,76.0849621874175,293331.312369251,0.0,1.0
2025-05-07,75.78,76.18,75.547,76.18,707094,75.2606504968346,75.6579091428987,75.0292473355023,75.6579091428987,711973.427897141,0.0,1.0
2025-05-08,75.55,76.02,75.44,75.92,777991,75.0322267753478,75.4990056844731,74.9229806476802,75.3996910229571,783359.665254018,0.0,1.0
2025-05-09,76.02,76.56,75.97,76.52,193302,75.4990056844731,76.0353048566595,75.4493483537151,75.9955789920531,194635.914827976,0.0,1.0
2025-05-12,78.09,78.23,77.72,78.23,398847,77.5548191778545,77.693859703977,77.1873549302453,77.693859703977,401599.314654757,0.0,1.0
2025-05-13,78.05,78.32,77.39,77.6,450101,77.5150933132481,77.7832428993414,76.8596165472424,77.0681773364261,453207.001996808,0.0,1.0
2025-05-14,78.8,79.04,78.66,78.99,360177,78.2599532746182,78.4983084622567,78.1209127484958,78.4486511314987,362662.465442655,0.0,1.0
2025-05-15,78.7,78.71,78.25,78.71,397199,78.1606386131022,78.1705700792538,77.7137226362802,78.1705700792538,399939.942337676,0.0,1.0
2025-05-16,78.64,78.71,78.4,78.5,198902,78.1010498161926,78.1705700792538,77.8626946285542,77.9620092900702,200274.558623885,0.0,1.0
2025-05-19,78.81,78.815,78.05,78.05,327279,78.2698847407698,78.2748504738456,77.5150933132481,77.5150933132481,329537.446943049,0.0,1.0
2025-05-20,78.61,78.625,78.36,78.57,376956,78.0712554177378,78.0861526169652,77.8229687639478,78.0315295531314,379557.251916145,0.0,1.0
2025-05-21,78.56,79.279,78.46,78.98,300909,78.0215980869798,78.7356705032799,77.9222834254638,78.4387196653471,302985.476068388,0.0,1.0
2025-05-22,78.35,78.53,78.105,78.23,463935,77.8130372977962,77.991803688525,77.5697163770819,77.693859703977,467136.465974057,0.0,1.0
2025-05-23,78.61,78.78,78.1,78.1,197521,78.0712554177378,78.240090342315,77.5647506440061,77.5647506440061,198884.028787787,0.0,1.0
2025-05-27,78.47,78.49,78.19,78.31,424606,77.9322148916154,77.9520778239186,77.6541338393705,77.7733114331898,427536.069215257,0.0,1.0
2025-05-28,78.03,78.29,78.03,78.29,315510,77.4952303809449,77.7534485008866,77.4952303809449,77.7534485008866,317687.232865541,0.0,1.0
2025-05-29,78.47,78.86,78.18,78.86,482118,77.9322148916154,78.3195420715278,77.644202373219,78.3195420715278,485444.940999236,0.0,1.0
2025-05-30,77.45,77.81,77.02,77.71,363389,76.919205344152,77.2767381256097,76.4921522996332,77.1774234640937,365896.630419879,0.0,1.0
2025-06-02,78.21,78.21,77.55,77.71,489575,77.6739967716737,77.6739967716737,77.0185200056681,77.1774234640937,492953.399353895,0.0,1.0
2025-06-03,78.32,78.44,78.0922,78.21,769698,77.7832428993414,77.9024204931606,77.5570041004079,77.6739967716737,775009.437932684,0.0,1.0
2025-06-04,79.47,79.56,79.07,79.2,391419,78.9253615067755,79.0147447021399,78.5281028607115,78.6572119206823,394120.056419756,0.0,1.0
2025-06-05,79.87,80.245,79.69,80.17,315379,79.3226201528396,79.6950501335246,79.1438537621107,79.6205641373876,317555.328876744,0.0,1.0
2025-06-06,80.21,80.21,79.84,79.95,195317,79.660290001994,79.660290001994,79.2928257543848,79.4020718820524,196664.819693825,0.0,1.0
2025-06-09,80.92,81.06,80.575,80.72,290690,80.3654240987577,80.5044646248801,80.0227885165275,80.1667947757257,292695.958041533,0.0,1.0
2025-06-10,81.41,81.48,80.9,81.14,509589,80.8520659401862,80.9215862032474,80.3455611664545,80.5839163540929,513105.509520199,0.0,1.0
2025-06-11,81.88,82.115,81.735,81.96,1292549,81.3188448493114,81.5522343038741,81.1748385901132,81.3982965785242,1301468.46424241,0.0,1.0
2025-06-12,82.02,82.06,81.7,81.81,823396,81.4578853754338,81.4976112400403,81.1400784585826,81.2493245862502,829077.990531378,0.0,1.0
2025-06-13,80.74,81.11,80.47,80.47,738996,80.1866577080289,80.5541219556381,79.9185081219356,79.9185081219356,744095.573321617,0.0,1.0
2025-06-16,81.14,81.5617,81.09,81.11,385708,81.14,81.5617,81.09,81.11,385708,0.559921,1.0
2025-06-17,80.18,80.795,80.09,80.67,371200,80.18,80.795,80.09,80.67,371200,0.0,1.0
2025-06-18,80.13,80.43,80.01,80.21,250997,80.13,80.43,80.01,80.21,250997,0.0,1.0
2025-06-20,79.53,80.435,79.47,80.38,1134564,79.53,80.435,79.47,80.38,1134564,0.0,1.0
2025-06-23,80.21,80.22,79.31,79.46,526426,80.21,80.22,79.31,79.46,526426,0.0,1.0
2025-06-24,82.28,82.395,81.43,81.53,681112,82.28,82.395,81.43,81.53,681112,0.0,1.0
2025-06-25,82.56,82.615,82.285,82.43,1079279,82.56,82.615,82.285,82.43,1079279,0.0,1.0
2025-06-26,82.89,83.07,82.58,82.86,495992,82.89,83.07,82.58,82.86,495992,0.0,1.0
2025-06-27,82.65,82.84,82.38,82.65,403291,82.65,82.84,82.38,82.65,403291,0.0,1.0
2025-06-30,82.62,82.685,82.065,82.4,1203353,82.62,82.685,82.065,82.4,1203353,0.0,1.0
2025-07-01,82.79,82.98,82.59,82.72,417070,82.79,82.98,82.59,82.72,417070,0.0,1.0
2025-07-02,83.06,83.07,82.39,82.39,703888,83.06,83.07,82.39,82.39,703888,0.0,1.0
2025-07-03,83.37,83.44,83.085,83.09,199123,83.37,83.44,83.085,83.09,199123,0.0,1.0
2025-07-07,82.05,82.65,81.9,82.3,2153994,82.05,82.65,81.9,82.3,2153994,0.0,1.0
2025-07-08,82.61,82.705,82.44,82.67,372722,82.61,82.705,82.44,82.67,372722,0.0,1.0
2025-07-09,82.49,82.72,82.245,82.72,243023,82.49,82.72,82.245,82.72,243023,0.0,1.0
2025-07-10,82.87,82.9,82.475,82.83,231971,82.87,82.9,82.475,82.83,231971,0.0,1.0
2025-07-11,82.72,82.99,82.665,82.92,328726,82.72,82.99,82.665,82.92,328726,0.0,1.0
2025-07-14,82.95,82.98,82.665,82.83,183131,82.95,82.98,82.665,82.83,183131,0.0,1.0
2025-07-15,83.69,83.97,83.5,83.97,434072,83.69,83.97,83.5,83.97,434072,0.0,1.0
2025-07-16,84.13,84.16,83.32,83.57,935012,84.13,84.16,83.32,83.57,935012,0.0,1.0
2025-07-17,84.59,84.67,83.98,84.1,219310,84.59,84.67,83.98,84.1,219310,0.0,1.0
2025-07-18,84.61,85.08,84.58,85.02,712534,84.61,85.08,84.58,85.02,712534,0.0,1.0
2025-07-21,85.16,85.505,84.88,85.05,969416,85.16,85.505,84.88,85.05,969416,0.0,1.0
2025-07-22,85.2,85.245,84.49,84.9,415288,85.2,85.245,84.49,84.9,415288,0.0,1.0
2025-07-23,86.07,86.09,85.52,85.68,735951,86.07,86.09,85.52,85.68,735951,0.0,1.0
2025-07-24,85.71,86.005,85.67,85.86,525772,85.71,86.005,85.67,85.86,525772,0.0,1.0
2025-07-25,85.48,85.5,85.0,85.25,327130,85.48,85.5,85.0,85.25,327130,0.0,1.0
2025-07-28,85.02,85.31,84.915,85.17,314962,85.02,85.31,84.915,85.17,314962,0.0,1.0
2025-07-29,85.0,85.38,84.955,85.24,686965,85.0,85.38,84.955,85.24,686965,0.0,1.0
2025-07-30,84.32,84.83,84.14,84.61,327337,84.32,84.83,84.14,84.61,327337,0.0,1.0
2025-07-31,83.71,84.2,83.57,84.2,2430642,83.71,84.2,83.57,84.2,2430642,0.0,1.0
2025-08-01,82.9,83.19,82.53,83.12,364490,82.9,83.19,82.53,83.12,364490,0.0,1.0
2025-08-04,83.8,84.01,83.59,83.94,255759,83.8,84.01,83.59,83.94,255759,0.0,1.0
2025-08-05,84.08,84.39,83.87,84.33,360685,84.08,84.39,83.87,84.33,360685,0.0,1.0
2025-08-06,84.32,84.37,83.82,84.1,325719,84.32,84.37,83.82,84.1,325719,0.0,1.0
2025-08-07,85.04,85.47,84.85,85.33,366766,85.04,85.47,84.85,85.33,366766,0.0,1.0
2025-08-08,84.94,84.995,84.66,84.72,716893,84.94,84.995,84.66,84.72,716893,0.0,1.0
2025-08-11,84.72,85.05,84.62,84.99,258699,84.72,85.05,84.62,84.99,258699,0.0,1.0
2025-08-12,85.9,85.93,85.11,85.11,317152,85.9,85.93,85.11,85.11,317152,0.0,1.0
2025-08-13,87.12,87.26,86.94,87.04,425482,87.12,87.26,86.94,87.04,425482,0.0,1.0
2025-08-14,85.89,86.13,85.67,86.06,296822,85.89,86.13,85.67,86.06,296822,0.0,1.0
2025-08-15,85.95,86.23,85.87,86.15,413419,85.95,86.23,85.87,86.15,413419,0.0,1.0
2025-08-18,86.51,86.51,86.26,86.45,224335,86.51,86.51,86.26,86.45,224335,0.0,1.0
2025-08-19,85.87,86.38,85.75,86.37,602850,85.87,86.38,85.75,86.37,602850,0.0,1.0
2025-08-20,85.65,85.75,85.17,85.65,435599,85.65,85.75,85.17,85.65,435599,0.0,1.0
2025-08-21,85.59,85.71,85.34,85.47,258815,85.59,85.71,85.34,85.47,258815,0.0,1.0
2025-08-22,87.18,87.27,86.0399,86.17,461568,87.18,87.27,86.0399,86.17,461568,0.0,1.0
2025-08-25,86.83,87.36,86.83,87.16,453761,86.83,87.36,86.83,87.16,453761,0.0,1.0
2025-08-26,86.67,86.895,86.58,86.8,405263,86.67,86.895,86.58,86.8,405263,0.0,1.0
2025-08-27,85.96,86.01,85.48,85.91,183052,85.96,86.01,85.48,85.91,183052,0.0,1.0
2025-08-28,86.32,86.32,85.76,85.76,301319,86.32,86.32,85.76,85.76,301319,0.0,1.0
2025-08-29,85.87,85.96,85.52,85.86,247220,85.87,85.96,85.52,85.86,247220,0.0,1.0
2025-09-02,85.85,85.905,85.19,85.4,830512,85.85,85.905,85.19,85.4,830512,0.0,1.0
2025-09-03,86.22,86.325,85.97,86.1,389144,86.22,86.325,85.97,86.1,389144,0.0,1.0
2025-09-04,85.82,85.85,85.38,85.72,569873,85.82,85.85,85.38,85.72,569873,0.0,1.0
2025-09-05,86.93,87.16,86.46,87.02,417657,86.93,87.16,86.46,87.02,417657,0.0,1.0
2025-09-08,87.81,87.81,87.365,87.42,237012,87.81,87.81,87.365,87.42,237012,0.0,1.0
2025-09-09,88.43,88.56,88.215,88.24,534447,88.43,88.56,88.215,88.24,534447,0.0,1.0
2025-09-10,89.05,89.43,89.01,89.32,430527,89.05,89.43,89.01,89.32,430527,0.0,1.0
2025-09-11,90.34,90.42,89.69,89.72,534760,90.34,90.42,89.69,89.72,534760,0.0,1.0
2025-09-12,90.21,90.45,90.04,90.45,670131,90.21,90.45,90.04,90.45,670131,0.0,1.0
2025-09-15,90.84,90.85,90.56,90.82,621883,90.84,90.85,90.56,90.82,621883,0.0,1.0
2025-09-16,91.51,91.58,90.98,91.2,160364,91.51,91.58,90.98,91.2,160364,0.0,1.0
2025-09-17,91.87,92.45,91.39,91.91,300977,91.87,92.45,91.39,91.91,300977,0.0,1.0
2025-09-18,91.52,91.585,90.92,91.21,433695,91.52,91.585,90.92,91.21,433695,0.0,1.0
2025-09-19,91.11,91.45,91.06,91.45,500466,91.11,91.45,91.06,91.45,500466,0.0,1.0
2025-09-22,91.49,91.57,91.13,91.38,237922,91.49,91.57,91.13,91.38,237922,0.0,1.0
2025-09-23,91.19,91.72,91.165,91.64,308565,91.19,91.72,91.165,91.64,308565,0.0,1.0
2025-09-24,90.89,91.22,90.71,91.2,499264,90.89,91.22,90.71,91.2,499264,0.0,1.0
2025-09-25,90.58,90.73,90.12,90.46,320891,90.58,90.73,90.12,90.46,320891,0.0,1.0
2025-09-26,90.06,90.08,89.49,89.89,378765,90.06,90.08,89.49,89.89,378765,0.0,1.0
2025-09-29,90.94,91.33,90.92,91.07,360933,90.94,91.33,90.92,91.07,360933,0.0,1.0
2025-09-30,91.22,91.385,91.01,91.27,862510,91.22,91.385,91.01,91.27,862510,0.0,1.0
2025-10-01,92.2,92.28,91.63,91.68,812908,92.2,92.28,91.63,91.68,812908,0.0,1.0
2025-10-02,92.88,93.24,92.49,93.24,526977,92.88,93.24,92.49,93.24,526977,0.0,1.0
2025-10-03,93.08,93.37,92.8,93.24,664321,93.08,93.37,92.8,93.24,664321,0.0,1.0
2025-10-06,93.58,93.72,93.15,93.15,565267,93.58,93.72,93.15,93.15,565267,0.0,1.0
2025-10-07,92.96,94.1499,92.88,94.0,443111,92.96,94.1499,92.88,94.0,443111,0.0,1.0
2025-10-08,93.5,93.52,92.92,93.06,139004,93.5,93.52,92.92,93.06,139004,0.0,1.0
2025-10-09,92.61,93.65,92.4,93.65,203640,92.61,93.65,92.4,93.65,203640,0.0,1.0
2025-10-10,89.0,92.865,88.82,92.69,621645,89.0,92.865,88.82,92.69,621645,0.0,1.0
2025-10-13,91.69,91.99,91.25,91.65,472243,91.69,91.99,91.25,91.65,472243,0.0,1.0
2025-10-14,90.78,91.37,89.9,90.26,1889467,90.78,91.37,89.9,90.26,1889467,0.0,1.0
2025-10-15,92.32,92.72,91.79,92.29,864510,92.32,92.72,91.79,92.29,864510,0.0,1.0
2025-10-16,92.85,93.51,92.59,93.29,417448,92.85,93.51,92.59,93.29,417448,0.0,1.0
2025-10-17,92.89,93.06,92.215,92.29,1065805,92.89,93.06,92.215,92.29,1065805,0.0,1.0
2025-10-20,94.18,94.335,93.52,93.52,701897,94.18,94.335,93.52,93.52,701897,0.0,1.0
2025-10-21,93.31,93.8,93.3,93.76,298590,93.31,93.8,93.3,93.76,298590,0.0,1.0
2025-10-22,92.99,93.82,92.5668,93.29,297280,92.99,93.82,92.5668,93.29,297280,0.0,1.0
2025-10-23,93.8,93.95,93.21,93.24,268141,93.8,93.95,93.21,93.24,268141,0.0,1.0
2025-10-24,94.46,94.63,94.34,94.63,180911,94.46,94.63,94.34,94.63,180911,0.0,1.0
2025-10-27,95.73,95.78,95.385,95.74,340857,95.73,95.78,95.385,95.74,340857,0.0,1.0
2025-10-28,95.63,95.68,94.95,95.1,978855,95.63,95.68,94.95,95.1,978855,0.0,1.0
2025-10-29,96.2,96.62,95.67,96.51,567390,96.2,96.62,95.67,96.51,567390,0.0,1.0
2025-10-30,94.92,95.36,94.77,95.08,530658,94.92,95.36,94.77,95.08,530658,0.0,1.0
2025-10-31,94.77,94.915,94.38,94.87,353806,94.77,94.915,94.38,94.87,353806,0.0,1.0
2025-11-03,95.62,95.71,95.05,95.64,263908,95.62,95.71,95.05,95.64,263908,0.0,1.0
2025-11-04,93.81,94.535,93.71,93.975,1866754,93.81,94.535,93.71,93.975,1866754,0.0,1.0
2025-11-05,94.54,94.74,93.64,93.64,632559,94.54,94.74,93.64,93.64,632559,0.0,1.0
2025-11-06,93.74,94.645,93.41,94.57,574188,93.74,94.645,93.41,94.57,574188,0.0,1.0
2025-11-07,93.33,93.34,92.03,92.855,551396,93.33,93.34,92.03,92.855,551396,0.0,1.0
2025-11-10,95.01,95.065,94.28,94.69,380425,95.01,95.065,94.28,94.69,380425,0.0,1.0
2025-11-11,94.99,95.225,94.695,94.87,771977,94.99,95.225,94.695,94.87,771977,0.0,1.0
2025-11-12,95.02,95.28,94.77,95.28,191887,95.02,95.28,94.77,95.28,191887,0.0,1.0
2025-11-13,93.9,95.29,93.64,95.29,624553,93.9,95.29,93.64,95.29,624553,0.0,1.0
2025-11-14,93.91,94.51,93.03,93.2,534851,93.91,94.51,93.03,93.2,534851,0.0,1.0
2025-11-17,92.87,93.81,92.55,93.32,628246,92.87,93.81,92.55,93.32,628246,0.0,1.0
2025-11-18,92.21,92.55,87.98,92.0,1113238,92.21,92.55,87.98,92.0,1113238,0.0,1.0
2025-11-19,91.85,92.37,91.43,91.76,452713,91.85,92.37,91.43,91.76,452713,0.0,1.0
2025-11-20,90.58,92.97,90.54,92.89,629590,90.58,92.97,90.54,92.89,629590,0.0,1.0
2025-11-21,90.55,90.91,89.26,89.74,982157,90.55,90.91,89.26,89.74,982157,0.0,1.0
2025-11-24,91.58,91.67,90.66,90.66,359967,91.58,91.67,90.66,90.66,359967,0.0,1.0
2025-11-25,91.79,91.87,90.32,91.5,604119,91.79,91.87,90.32,91.5,604119,0.0,1.0
2025-11-26,92.38,92.58,91.99,92.29,329527,92.38,92.58,91.99,92.29,329527,0.0,1.0