date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2007-04-10,74.95,74.95,74.82,74.82,7800,31.824103913896,31.824103913896,31.7689053347258,31.7689053347258,18370.0380561141,0.0,1.0
2007-04-11,74.84,74.94,74.81,74.85,25900,31.7773974238289,31.8198578693444,31.7646592901742,31.7816434683805,60997.9468786354,0.0,1.0
2007-04-12,74.93,74.93,74.84,74.92,1900,31.8156118247929,31.8156118247929,31.7773974238289,31.8113657802413,4474.75285982267,0.0,1.0
2007-04-13,74.78,74.9,74.73,74.9,16400,31.7519211565196,31.8028736911382,31.7306909337618,31.8028736911382,38624.182579522,0.0,1.0
2007-04-16,75.03,75.03,75.03,75.03,300,31.8580722703084,31.8580722703084,31.8580722703084,31.8580722703084,706.539925235159,0.0,1.0
2007-04-17,75.41,75.43,75.31,75.36,17900,32.0194219632675,32.0279140523706,31.9769615177519,31.9981917405097,42156.8822056978,0.0,1.0
2007-04-18,75.65,75.76,75.6,75.6,12000,32.1213270325048,32.1680335225719,32.100096809747,32.100096809747,28261.5970094063,0.0,1.0
2007-04-19,75.61,75.76,75.55,75.76,11800,32.1043428542986,32.1680335225719,32.0788665869892,32.1680335225719,27790.5703925829,0.0,1.0
2007-04-20,75.56,75.7,75.48,75.7,6800,32.0831126315408,32.1425572552625,32.0491442751283,32.1425572552625,16014.9049719969,0.0,1.0
2007-04-23,75.72,75.75,75.51,75.51,3800,32.1510493443656,32.1637874780203,32.061882408783,32.061882408783,8949.50571964535,0.0,1.0
2007-04-24,75.97,75.99,75.81,75.81,25300,32.2572004581545,32.2656925472576,32.1892637453296,32.1892637453296,59584.867028165,0.0,1.0
2007-04-25,75.82,75.92,75.73,75.85,34300,32.1935097898812,32.2359702353967,32.1552953889172,32.2062479235358,80781.0647852198,0.0,1.0
2007-04-26,75.44,75.67,75.4,75.67,37100,32.0321600969221,32.1298191216079,32.0151759187159,32.1298191216079,87375.4374207481,0.0,1.0
2007-04-27,75.33,75.49,75.3,75.47,8000,31.985453606855,32.0533903196799,31.9727154732004,32.0448982305768,18841.0646729376,0.0,1.0
2007-04-30,75.61,75.92,75.56,75.56,13000,32.1043428542986,32.2359702353967,32.0831126315408,32.0831126315408,30616.7300935235,0.0,1.0
2007-05-01,75.6,75.87,75.22,75.74,28700,32.2274930074495,32.3425911967619,32.0655029632322,32.2871735500559,67325.1251500842,0.300035,1.0
2007-05-02,75.67,75.68,75.57,75.57,7800,32.2573332787527,32.2615961746532,32.2147043197482,32.2147043197482,18297.4207724967,0.0,1.0
2007-05-03,75.3892,75.58,75.32,75.58,10800,32.1376311618679,32.2189672156486,32.1081319222368,32.2189672156486,25334.8903003801,0.0,1.0
2007-05-04,75.72,75.75,75.53,75.53,11200,32.278647758255,32.2914364459564,32.1976527361463,32.1976527361463,26273.2195707645,0.0,1.0
2007-05-07,75.83,75.87,75.77,75.8,15400,32.32553961316,32.3425911967619,32.2999622377573,32.3127509254587,36125.6769098013,0.0,1.0
2007-05-08,75.81,75.92,75.8,75.8,4600,32.3170138213591,32.3639056762641,32.3127509254587,32.3127509254587,10790.7866094212,0.0,1.0
2007-05-09,75.54,75.74,75.5,75.7,5900,32.2019156320468,32.2871735500559,32.184864048445,32.2701219664541,13840.3567381706,0.0,1.0
2007-05-10,75.58,75.66,75.52,75.58,39800,32.2189672156486,32.2530703828523,32.1933898402459,32.2189672156486,93363.7624032526,0.0,1.0
2007-05-11,75.42,75.75,75.42,75.75,5700,32.1507608812413,32.2914364459564,32.1507608812413,32.2914364459564,13371.1921029784,0.0,1.0
2007-05-14,75.32,75.5,75.32,75.5,7600,32.1081319222368,32.184864048445,32.1081319222368,32.184864048445,17828.2561373045,0.0,1.0
2007-05-15,75.24,75.43,75.1,75.43,5500,32.0740287550331,32.1550237771418,32.0143482124267,32.1550237771418,12902.0274677862,0.0,1.0
2007-05-16,75.23,75.28,75.23,75.23,2200,32.0697658591327,32.0910803386349,32.0697658591327,32.0697658591327,5160.81098711445,0.0,1.0
2007-05-17,74.94,75.08,74.93,75.04,3900,31.9461418780194,32.0058224206258,31.941878982119,31.988770837024,9148.71038624837,0.0,1.0
2007-05-18,74.61,74.95,74.55,74.84,19800,31.8054663133044,31.9504047739199,31.7798889379016,31.9035129190149,46447.2988840301,0.0,1.0
2007-05-21,74.7,74.7,74.53,74.57,6200,31.8438323764085,31.8438323764085,31.7713631461007,31.7884147297025,14544.1036909589,0.0,1.0
2007-05-22,74.48,74.78,74.45,74.73,35200,31.7500486665984,31.8779355436121,31.7372599788971,31.8566210641098,82572.9757938314,0.0,1.0
2007-05-23,74.2,74.48,74.13,74.46,26800,31.6306875813857,31.7500486665984,31.6008473100825,31.7415228747975,62868.0611157579,0.0,1.0
2007-05-24,74.31,74.31,73.93,74.2,6700,31.6775794362907,31.6775794362907,31.5155893920733,31.6306875813857,15717.0152789395,0.0,1.0
2007-05-25,74.19,74.26,74.14,74.2,80500,31.6264246854852,31.6562649567884,31.6051102059829,31.6306875813857,188838.76566487,0.0,1.0
2007-05-29,74.19,74.32,74.19,74.32,42500,31.6264246854852,31.6818423321911,31.6264246854852,31.6818423321911,99697.4849783475,0.0,1.0
2007-05-30,74.28,74.48,74.28,74.48,21600,31.6647907485893,31.7500486665984,31.6647907485893,31.7500486665984,50669.7806007602,0.0,1.0
2007-05-31,74.26,74.29,74.03,74.29,24000,31.6562649567884,31.6690536444898,31.5582183510779,31.6690536444898,56299.7562230668,0.0,1.0
2007-06-01,73.58,73.85,73.56,73.85,21500,31.4752167838689,31.590714317596,31.4666614110002,31.590714317596,50260.8134794726,0.255293,1.0
2007-06-04,73.88,73.88,73.71,73.77,11400,31.6035473768991,31.6035473768991,31.5308267075153,31.5564928261213,26649.9197053948,0.0,1.0
2007-06-05,73.56,73.82,73.53,73.76,11100,31.4666614110002,31.577881258293,31.4538283516972,31.552215139687,25948.606028937,0.0,1.0
2007-06-06,73.53,73.57,73.46,73.46,10400,31.4538283516972,31.4709390974345,31.4238845466568,31.4238845466568,24312.2074505356,0.0,1.0
2007-06-07,72.49,73.09,72.34,73.08,58500,31.0089489625259,31.2656101485862,30.9447836660108,31.2613324621519,136756.166909263,0.0,1.0
2007-06-08,72.41,72.47,72.031,72.29,43200,30.9747274710512,31.0003935896572,30.8126031551897,30.9233952338391,100989.169409917,0.0,1.0
2007-06-11,72.14,72.2999,72.1,72.12,17100,30.859229937324,30.9276301434091,30.8421191915867,30.8506745644553,39974.8795580922,0.0,1.0
2007-06-12,71.3285,71.71,71.27,71.7,24500,30.5120956831774,30.6752894206474,30.4870712175365,30.6710117342131,57273.9502440502,0.0,1.0
2007-06-13,71.7292,71.83,71.48,71.49,26700,30.6835025786014,30.7266216578595,30.5769026326576,30.5811803190919,62416.9172047403,0.0,1.0
2007-06-14,71.71,72.03,71.71,72.03,13000,30.6752894206474,30.8121753865463,30.6752894206474,30.8121753865463,30390.2593131695,0.0,1.0
2007-06-15,72.28,72.28,72.11,72.15,1000,30.9191175474048,30.9191175474048,30.846396878021,30.8635076237584,2337.71225485919,0.0,1.0
2007-06-18,72.274,72.274,71.98,72.11,9100,30.9165509355442,30.9165509355442,30.7907869543746,30.846396878021,21273.1815192186,0.0,1.0
2007-06-19,72.7,72.7,72.32,72.32,10600,31.098780377647,31.098780377647,30.9362282931421,30.9362282931421,24779.7499015074,0.0,1.0
2007-06-20,72.34,72.5,72.32,72.48,28100,30.9447836660108,31.0132266489602,30.9362282931421,31.0046712760915,65689.7143615433,0.0,1.0
2007-06-21,71.98,72.29,71.98,72.29,18800,30.7907869543746,30.9233952338391,30.7907869543746,30.9233952338391,43948.9903913528,0.0,1.0
2007-06-22,72.22,72.22,71.69,71.97,12200,30.8934514287987,30.8934514287987,30.6667340477787,30.7865092679402,28520.0895092822,0.0,1.0
2007-06-25,72.5799,72.62,72.4404,72.55,6900,31.0474053635706,31.0645588861723,30.9877316378116,31.0346150811319,16130.2145585284,0.0,1.0
2007-06-26,72.5599,72.7,72.45,72.7,6800,31.0388499907019,31.098780377647,30.9918382167885,31.098780377647,15896.4433330425,0.0,1.0
2007-06-27,72.63,72.92,72.63,72.85,11100,31.0688365726066,31.1928894792025,31.0688365726066,31.1629456741621,25948.6060289371,0.0,1.0
2007-06-28,72.63,72.74,72.63,72.74,5500,31.0688365726066,31.1158911233844,31.0688365726066,31.1158911233844,12857.4174017256,0.0,1.0
2007-06-29,73.15,73.18,72.85,72.89,99100,31.2912762671923,31.3041093264953,31.1629456741621,31.1800564198995,231667.284456546,0.0,1.0
2007-07-02,73.19,73.22,72.85,72.86,11300,31.4090893125863,31.4219636489626,31.2631801669889,31.2674716124476,26331.4543051264,0.235413,1.0
2007-07-03,72.84,72.96,72.84,72.96,3300,31.2588887215301,31.3103860670351,31.2588887215301,31.3103860670351,7689.71674397496,0.0,1.0
2007-07-05,72.22,72.51,72.13,72.51,9000,30.9928191030877,31.1172710213914,30.9541960939589,31.1172710213914,20971.9547562953,0.0,1.0
2007-07-06,71.94,72.02,71.84,72.0,14200,30.8726586302427,30.9069901939127,30.8297441756552,30.8984073029952,33089.0841710437,0.0,1.0
2007-07-09,72.15,72.27,72.14,72.26,2500,30.9627789848764,31.0142763303814,30.9584875394177,31.0099848849227,5825.54298785982,0.0,1.0
2007-07-10,72.77,72.78,72.58,72.71,11300,31.2288486033189,31.2331400487776,31.1473111396026,31.2030999305664,26331.4543051263,0.0,1.0
2007-07-11,72.55,72.93,72.55,72.87,3200,31.1344368032264,31.2975117306589,31.1344368032264,31.2717630579064,7456.69502446056,0.0,1.0
2007-07-12,72.27,72.6,72.13,72.6,10000,31.0142763303814,31.1558940305201,30.9541960939589,31.1558940305201,23302.1719514393,0.0,1.0
2007-07-13,72.49,72.59,72.1,72.55,13100,31.1086881304739,31.1516025850614,30.9413217575827,31.1344368032264,30525.8452563854,0.0,1.0
2007-07-16,72.97,72.97,72.48,72.52,12800,31.3146775124939,31.3146775124939,31.1043966850151,31.1215624668501,29826.7800978422,0.0,1.0
2007-07-17,72.81,72.85,72.57,72.69,8600,31.2460143851539,31.2631801669889,31.1430196941439,31.1945170396489,20039.8678782377,0.0,1.0
2007-07-18,72.99,73.18,72.9,72.9,7000,31.3232604034114,31.4047978671276,31.2846373942826,31.2846373942826,16311.5203660075,0.0,1.0
2007-07-19,72.96,72.97,72.7,72.7,313900,31.3103860670351,31.3146775124939,31.1988084851076,31.1988084851076,731455.177555678,0.0,1.0
2007-07-20,73.44,73.57,73.16,73.17,42400,31.5163754490551,31.5721642400188,31.3962149762101,31.4005064216689,98801.2090741024,0.0,1.0
2007-07-23,73.38,73.4501,73.21,73.24,8600,31.4906267763026,31.5207098089684,31.4176722035038,31.4305465398801,20039.8678782377,0.0,1.0
2007-07-24,73.48,73.55,73.17,73.55,16600,31.5335412308901,31.5635813491013,31.4005064216689,31.5635813491013,38681.6054393891,0.0,1.0
2007-07-25,73.6311,73.703,73.52,73.53,21800,31.5983849717718,31.6292404646202,31.5507070127251,31.5549984581838,50798.7348541375,0.0,1.0
2007-07-26,73.95,74.21,73.76,73.84,19900,31.7352391674513,31.8468167493788,31.6537017037351,31.6880332674051,46371.3221833641,0.0,1.0
2007-07-27,73.5,74.0,72.95,73.86,39400,31.5421241218076,31.756696394745,31.3060946215764,31.6966161583226,91810.5574886706,0.0,1.0
2007-07-30,73.51,73.6,73.48,73.58,2600,31.5464155672663,31.5850385763951,31.5335412308901,31.5764556854776,6058.56470737421,0.0,1.0
2007-07-31,73.72,73.72,73.57,73.57,16700,31.6365359219001,31.6365359219001,31.5721642400188,31.5721642400188,38914.6271589035,0.0,1.0
2007-08-01,73.5,73.68,73.316,73.57,25600,31.6637072088221,31.7412509815784,31.5844402411157,31.6938631204496,59424.5009780709,0.283315,1.0
2007-08-02,73.65,73.66,73.48,73.59,8000,31.7283270194524,31.7326350068277,31.6550912340714,31.7024790952003,18570.1565556471,0.0,1.0
2007-08-03,74.17,74.17,73.74,73.74,8800,31.9523423629706,31.9523423629706,31.7670989058305,31.7670989058305,20427.1722112118,0.0,1.0
2007-08-06,73.72,74.11,73.72,74.05,5600,31.7584829310798,31.9264944387185,31.7584829310798,31.9006465144664,12999.109588953,0.0,1.0
2007-08-07,73.49,73.96,73.3,73.91,3900,31.6593992214468,31.8618746280882,31.5775474613151,31.8403346912115,9052.95132087798,0.0,1.0
2007-08-08,73.2,73.21,72.9135,73.14,15100,31.5344675875616,31.538775574937,31.4110437492579,31.5086196633095,35051.170498784,0.0,1.0
2007-08-09,73.05,73.41,72.89,73.14,2300,31.4698477769314,31.624935322444,31.4009199789258,31.5086196633095,5338.92000974855,0.0,1.0
2007-08-10,73.12,73.48,73.09,73.43,2800,31.5000036885588,31.6550912340714,31.4870797264328,31.6335512971947,6499.55479447651,0.0,1.0
2007-08-13,72.99,73.15,72.75,72.75,53400,31.4439998526793,31.5129276506849,31.3406081556709,31.3406081556709,123955.795008945,0.0,1.0
2007-08-14,73.43,73.5,73.0,73.0,5000,31.6335512971947,31.6637072088221,31.4483078400546,31.4483078400546,11606.3478472795,0.0,1.0
2007-08-15,73.26,73.45,73.11,73.45,10100,31.5603155118137,31.6421672719454,31.4956957011835,31.6421672719454,23444.8226515045,0.0,1.0
2007-08-16,73.27,73.83,73.27,73.4,8100,31.5646234991891,31.8058707922087,31.5646234991891,31.6206273350686,18802.2835125927,0.0,1.0
2007-08-17,73.37,73.4199,73.06,73.06,9700,31.6077033729426,31.6292002299456,31.4741557643067,31.4741557643067,22516.3148237222,0.0,1.0
2007-08-20,73.547,73.76,73.34,73.34,12100,31.6839547494863,31.7757148805812,31.5947794108165,31.5947794108165,28087.3617904163,0.0,1.0
2007-08-21,73.84,73.84,73.42,73.71,3000,31.810178779584,31.810178779584,31.6292433098193,31.7541749437045,6963.80870836769,0.0,1.0
2007-08-22,73.66,73.77,73.27,73.52,16600,31.7326350068277,31.7800228679566,31.5646234991891,31.6723231835728,38533.0748529679,0.0,1.0
2007-08-23,73.9,73.994,73.63,73.63,2700,31.8360267038361,31.8765217851644,31.7197110447017,31.7197110447017,6267.42783753092,0.0,1.0
2007-08-24,74.18,74.23,74.0,74.16,9700,31.9566503503459,31.9781902872227,31.8791065775896,31.9480343755952,22516.3148237222,0.0,1.0
2007-08-27,74.55,74.55,74.22,74.22,6700,32.1160458832339,32.1160458832339,31.9738822998473,31.9738822998473,15552.5061153545,0.0,1.0
2007-08-28,74.71,74.74,74.381,74.54,4200,32.1849736812395,32.1978976433655,32.0432408965905,32.1117378958585,9749.33219171474,0.0,1.0
2007-08-29,74.48,74.79,74.33,74.7,16600,32.0858899716064,32.2194375802423,32.0212701609762,32.1806656938641,38533.0748529679,0.0,1.0
2007-08-30,74.77,74.84,74.62,74.62,2700,32.2108216054916,32.240977517119,32.1462017948613,32.1462017948613,6267.42783753091,0.0,1.0
2007-08-31,75.25,75.25,74.61,74.72,3600,32.4176049995084,32.4176049995084,32.141893807486,32.1892816686148,8356.57045004121,0.0,1.0
2007-09-04,74.34,74.67,74.09,74.65,11800,32.1740826583559,32.3169054627311,32.0658835641322,32.3082495351932,27264.5535636485,0.344719,1.0
2007-09-05,74.98,75.1,74.66,74.66,9600,32.4510723395685,32.5030079047959,32.3125774989622,32.3125774989622,22181.3317127988,0.0,1.0
2007-09-06,74.89,75.1,74.73,75.1,2200,32.412120665648,32.5030079047959,32.3428732453448,32.5030079047959,5083.22185084973,0.0,1.0
2007-09-07,75.54,75.65,75.14,75.18,30700,32.6934383106296,32.741045912088,32.5203197598717,32.5376316149475,70934.0503732212,0.0,1.0
2007-09-10,75.98,76.13,75.72,75.75,37500,32.8838687164633,32.9487881729975,32.7713416584706,32.7843255497775,86645.8270031204,0.0,1.0
2007-09-11,75.76,75.9,75.76,75.8,700,32.7886535135464,32.8492450063117,32.7886535135464,32.8059653686222,1617.38877072492,0.0,1.0
2007-09-12,75.6,75.87,75.5,75.87,16500,32.7194060932433,32.8362611150048,32.6761264555538,32.8362611150048,38124.1638813729,0.0,1.0
2007-09-13,75.04,75.45,74.99,75.45,5200,32.4770401221822,32.654486636709,32.4554003033374,32.654486636709,12014.8880110994,0.0,1.0
2007-09-14,75.23,75.69,75.13,75.57,13100,32.5592714337922,32.7583577671638,32.5159917961027,32.7064222019364,30268.2755664234,0.0,1.0
2007-09-17,75.36,75.36,75.06,75.13,6200,32.6155349627885,32.6155349627885,32.4856960497201,32.5159917961027,14325.4433978493,0.0,1.0
2007-09-18,75.21,75.28,74.6701,75.2166,4400,32.5506155062543,32.5809112526369,32.3169487423688,32.5534719623418,10166.4437016995,0.0,1.0
2007-09-19,74.77,74.77,74.43,74.72,24700,32.3601851004206,32.3601851004206,32.2130343322764,32.3385452815759,57070.718052722,0.0,1.0
2007-09-20,73.7,74.47,73.57,74.35,17700,31.8970929771432,32.2303461873522,31.8408294481469,32.1784106221248,40896.8303454729,0.0,1.0
2007-09-21,74.42,74.42,73.94,73.94,19600,32.2087063685074,32.2087063685074,32.000964107598,32.000964107598,45286.8855802977,0.0,1.0
2007-09-24,74.5199,74.5199,74.3001,74.31,11800,32.2519427265592,32.2519427265592,32.1568140829178,32.161098767049,27264.5535636486,0.0,1.0
2007-09-25,74.36,74.88,74.3599,74.8,3000,32.1827385858938,32.407792701879,32.1826953062561,32.3731689917274,6931.66616024963,0.0,1.0
2007-09-26,74.31,74.31,74.11,74.12,2600,32.161098767049,32.161098767049,32.0745394916701,32.078867455439,6007.44400554969,0.0,1.0
2007-09-27,74.88,74.88,74.5,74.5,4100,32.407792701879,32.407792701879,32.243330078659,32.243330078659,9473.27708567451,0.0,1.0
2007-09-28,74.76,75.23,74.55,75.16,18700,32.3558571366517,32.5592714337922,32.2649698975038,32.5289756874096,43207.3857322227,0.0,1.0
2007-10-01,74.7601,74.7601,74.7101,74.76,1900,32.5007993448846,32.5007993448846,32.4790626167737,32.5007558714284,4370.4829685168,0.334797,1.0
2007-10-02,75.19,75.23,74.87,74.87,5000,32.6876917331822,32.7050811156709,32.5485766732724,32.5485766732724,11501.270969781,0.0,1.0
2007-10-03,75.07,75.32,74.86,75.32,32500,32.635523585716,32.7442072262705,32.5442293276502,32.7442072262705,74758.2613035768,0.0,1.0
2007-10-04,75.26,75.26,75.14,75.14,1000,32.7181231525374,32.7181231525374,32.6659550050713,32.6659550050713,2300.25419395621,0.0,1.0
2007-10-05,74.6499,74.72,74.3,74.68,49400,32.4528915961281,32.4833664889396,32.300777972808,32.4659771064509,113632.557181437,0.0,1.0
2007-10-08,74.8,74.8,74.414,74.49,8200,32.5181452539171,32.5181452539171,32.3503377129009,32.3833775396295,18862.0843904409,0.0,1.0
2007-10-09,74.61,74.72,74.33,74.55,34700,32.4355456870956,32.4833664889396,32.3138200096746,32.4094616133625,79818.8205302806,0.0,1.0
2007-10-10,74.7299,74.87,74.6,74.7,5300,32.4876703611056,32.5485766732724,32.4311983414735,32.4746717976953,12191.3472279679,0.0,1.0
2007-10-11,74.74,74.74,74.31,74.42,12200,32.492061180184,32.492061180184,32.3051253184302,32.3529461202742,28063.1011662658,0.0,1.0
2007-10-12,74.39,74.6775,74.27,74.27,1700,32.3399040834076,32.4648902700454,32.2877359359415,32.2877359359415,3910.43212972556,0.0,1.0
2007-10-15,74.49,74.61,74.35,74.4001,3600,32.3833775396295,32.4355456870956,32.3225147009189,32.344294902486,8280.91509824235,0.0,1.0
2007-10-16,74.63,74.7,74.49,74.6,32900,32.44424037834,32.4746717976953,32.3833775396295,32.4311983414735,75678.3629811593,0.0,1.0
2007-10-17,75.2596,75.37,74.59,74.59,89500,32.7179492587125,32.7659439543814,32.4268509958513,32.4268509958513,205872.750359081,0.0,1.0
2007-10-18,75.58,75.62,75.43,75.49,13300,32.8572382124472,32.874627594936,32.7920280281145,32.8181121018476,30593.3807796176,0.0,1.0
2007-10-19,76.37,76.41,75.89,75.89,17500,33.2006785165996,33.2180678990883,32.9920059267349,32.9920059267349,40254.4483942336,0.0,1.0
2007-10-22,76.29,76.33,75.99,76.32,2800,33.1658997516221,33.1832891341108,33.0354793829567,33.1789417884887,6440.71174307739,0.0,1.0
2007-10-23,76.33,76.3918,76.17,76.24,6500,33.1832891341108,33.2101557300559,33.1137316041559,33.1441630235112,14951.6522607154,0.0,1.0
2007-10-24,76.71,76.88,76.42,76.42,10600,33.3484882677537,33.4223931433308,33.2224152447105,33.2224152447105,24382.6944559358,0.0,1.0
2007-10-25,76.64,76.8199,76.64,76.8,3800,33.3180568483985,33.3962655961415,33.3180568483985,33.3876143783534,8740.96593703359,0.0,1.0
2007-10-26,76.4,76.77,76.4,76.5,8400,33.2137205534661,33.3745723414868,33.2137205534661,33.2571940096879,19322.1352292322,0.0,1.0
2007-10-29,76.619,76.65,76.1801,76.1801,3500,33.3089274225919,33.3224041940206,33.1181224232343,33.1181224232343,8050.88967884673,0.0,1.0
2007-10-30,76.58,76.68,76.39,76.57,3000,33.2919727746654,33.3354462308872,33.2093732078439,33.2876254290432,6900.76258186862,0.0,1.0
2007-10-31,76.12,76.47,75.9,76.38,5800,33.091994876045,33.2441519728214,32.996353272357,33.2050258622217,13341.474324946,0.0,1.0
2007-11-01,76.3501,76.49,76.15,76.23,8800,33.3323613544337,33.3934378606005,33.2450031779936,33.2799289856658,20157.0141657735,0.322804,1.0
2007-11-02,76.39,76.75,76.06,76.16,42500,33.3497806010102,33.5069467355352,33.2057116443623,33.2493689039526,97349.2161415196,0.0,1.0
2007-11-05,76.3,76.58,76.3,76.34,15200,33.310489067379,33.4327293942317,33.310489067379,33.3279519712151,34816.6608317905,0.0,1.0
2007-11-06,76.05,76.33,75.95,76.1,22500,33.2013459184033,33.323586245256,33.157688658813,33.2231745481984,51537.8203102162,0.0,1.0
2007-11-07,75.74,76.05,75.74,76.05,1500,33.0660084136734,33.2013459184033,33.0660084136734,33.2013459184033,3435.85468734775,0.0,1.0
2007-11-08,75.93,76.15,75.92,76.07,5300,33.148957206895,33.2450031779936,33.1445914809359,33.2100773703213,12140.0198952954,0.0,1.0
2007-11-09,76.18,76.3199,76.0,76.07,22700,33.2581003558706,33.3191768620374,33.1795172886081,33.2100773703213,51995.9342685293,0.0,1.0
2007-11-12,76.3901,76.49,76.2399,76.3,7600,33.3498242582698,33.3934378606005,33.2842510543652,33.310489067379,17408.3304158953,0.0,1.0
2007-11-13,76.3399,76.56,76.3201,76.54,6900,33.3279083139555,33.4239979423137,33.3192641765566,33.4152664903956,15804.9315617996,0.0,1.0
2007-11-14,76.38,76.38,76.11,76.35,17000,33.3454148750512,33.3454148750512,33.2275402741574,33.3323176971741,38939.6864566078,0.0,1.0
2007-11-15,76.72,76.74,76.3001,76.6,27200,33.4938495576581,33.5025810095762,33.3105327246386,33.4414608461498,62303.4983305726,0.0,1.0
2007-11-16,76.67,76.84,76.64,76.64,3800,33.472020927863,33.5462382691664,33.4589237499859,33.4589237499859,8704.16520794763,0.0,1.0
2007-11-19,77.17,77.29,76.6501,76.69,14900,33.6903072258143,33.7426959373227,33.4633331332045,33.480752379781,34129.489894321,0.0,1.0
2007-11-20,77.04,77.1999,76.94,77.18,20600,33.633552788347,33.7033607464318,33.5898955287567,33.6946729517734,47185.7377062424,0.0,1.0
2007-11-21,77.2,77.34,76.9701,77.34,4300,33.7034044036914,33.7645245671178,33.6030363638934,33.7645245671178,9849.45010373023,0.0,1.0
2007-11-23,77.21,77.37,77.21,77.37,2300,33.7077701296505,33.7776217449949,33.7077701296505,33.7776217449949,5268.31052059988,0.0,1.0
2007-11-26,78.71,78.82,77.42,78.14,29000,34.3626290235046,34.4106520090539,33.79945037479,34.11378264384,66426.5239553898,0.0,1.0
2007-11-27,77.69,78.1899,77.42,77.5,36300,33.9173249756838,34.1355676163755,33.79945037479,33.8343761824623,83147.6834338155,0.0,1.0
2007-11-28,77.57,77.88,77.45,77.71,10500,33.8649362641754,34.0002737689053,33.8125475526671,33.9260564276018,24050.9828114343,0.0,1.0
2007-11-29,78.02,78.23,78.02,78.05,2100,34.0613939323317,34.1530741774713,34.0613939323317,34.0744911102088,4810.19656228685,0.0,1.0
2007-11-30,77.88,77.88,77.48,77.51,50900,34.0002737689053,34.0002737689053,33.8256447305442,33.8387419084213,116590.002390667,0.0,1.0
2007-12-03,77.94,77.94,77.65,77.92,37700,34.1724824487947,34.1724824487947,34.045333104297,34.1637135284845,85985.500304314,0.334456,1.0
2007-12-04,77.49,78.0,77.46,77.9,36200,33.9751817418155,34.1987892097253,33.9620283613502,34.1549446081743,82564.326552153,0.0,1.0
2007-12-05,77.01,77.65,77.01,77.36,10700,33.7647276543711,34.045333104297,33.7647276543711,33.9181837597993,24404.3727654153,0.0,1.0
2007-12-06,76.45,77.03,76.31,76.76,34700,33.5191978856859,33.7734965746812,33.4578154435146,33.6551161504937,79143.1527999918,0.0,1.0
2007-12-07,75.65,76.12,75.4,75.77,11100,33.1684410732784,33.3745107005678,33.0588295694011,33.2210545951395,25316.6857659916,0.0,1.0
2007-12-10,75.35,75.68,75.022,75.68,3600,33.0369072686256,33.1815944537437,32.8930969755386,33.1815944537437,8210.81700518648,0.0,1.0
2007-12-11,76.6,76.6,75.37,75.37,19300,33.5849647880122,33.5849647880122,33.0456761889358,33.0456761889358,44019.1022778053,0.0,1.0
2007-12-12,75.97,76.21,75.5302,75.55,17900,33.3087437982414,33.4139708419636,33.1159152406204,33.1245964717275,40826.0067757883,0.0,1.0
2007-12-13,75.33,75.81,75.31,75.66,8600,33.0281383483154,33.2385924357599,33.0193694280053,33.1728255334335,19614.7295123899,0.0,1.0
2007-12-14,75.0,75.16,74.976,75.16,3700,32.8834511631974,32.9536025256789,32.8729284588252,32.9536025256789,8438.89525533054,0.0,1.0
2007-12-17,75.58,75.58,75.15,75.28,19100,33.1377498521928,33.1377498521928,32.9492180655238,33.00621604754,43562.9457775171,0.0,1.0
2007-12-18,76.03,76.1,75.77,76.08,12300,33.3350505591719,33.3657417802576,33.2210545951395,33.3569728599474,28053.6247677205,0.0,1.0
2007-12-19,76.62,76.75,75.85,76.29,35200,33.5937337083224,33.6507316903386,33.2561302763803,33.4490465232044,80283.5440507123,0.0,1.0
2007-12-20,76.8,77.27,76.66,77.04,49800,33.6726539911141,33.8787236184035,33.6112715489428,33.7778810348363,113582.968571746,0.0,1.0
2007-12-21,75.91,76.49,75.86,76.07,7300,33.2824370373108,33.5367357263062,33.2605147365354,33.3525883997923,16649.712260517,0.0,1.0
2007-12-24,75.2268,75.3,75.1904,75.2,4000,33.1274156796072,33.1596505590351,33.1113863133343,33.1156138385052,9083.32853097365,0.32963,1.0
2007-12-26,74.68,75.37,74.67,75.12,10900,32.8866228917496,33.1904762634061,32.8822192196966,33.0803844620812,24752.0702469032,0.0,1.0
2007-12-27,75.46,75.55,75.14,75.27,19200,33.230109311883,33.2697423603599,33.0891918061872,33.1464395428761,43599.9769486735,0.0,1.0
2007-12-28,76.35,76.4401,75.75,75.83,30800,33.6220361245993,33.6617132097968,33.3578158014198,33.3930451778437,69941.6296884972,0.0,1.0
2007-12-31,76.8,76.83,76.55,76.58,3900,33.820201366984,33.833412383143,33.7101095656592,33.7233205818182,8856.24531769931,0.0,1.0
2008-01-02,77.56,77.63,76.89,77.0,31600,34.1548804430115,34.1857061473824,33.859834415461,33.9082748080439,71758.2953946918,0.0,1.0
2008-01-03,77.61,77.61,77.19,77.38,19600,34.1768988032764,34.1768988032764,33.9919445770507,34.0756143460576,44508.3098017709,0.0,1.0
2008-01-04,77.74,77.98,77.65,77.8,10600,34.2341465399653,34.3398346692372,34.1945134914884,34.2605685722833,24070.8206070802,0.0,1.0
2008-01-07,77.93,77.93,77.43,77.58,15200,34.3178163089722,34.3178163089722,34.0976327063226,34.1636877871174,34516.6484176999,0.0,1.0
2008-01-08,77.88,77.88,77.416,77.5,10300,34.2957979487072,34.2957979487072,34.0914675654484,34.1284584106935,23389.5709672572,0.0,1.0
2008-01-09,77.46,77.87,77.4599,77.78,11000,34.1108437224815,34.2913942766542,34.110799685761,34.2517612281773,24979.1534601776,0.0,1.0
2008-01-10,76.95,77.6,76.7244,77.58,5300,33.8862564477789,34.1724951312234,33.7869096062634,34.1636877871174,12035.4103035401,0.0,1.0
2008-01-11,77.54,77.54,76.85,77.16,16000,34.1460730989055,34.1460730989055,33.842219727249,33.9787335608918,36333.3141238946,0.0,1.0
2008-01-14,77.28,79.78,77.24,79.78,14100,34.0315776255277,35.1324956387759,34.0139629373157,35.1324956387759,32018.7330716821,0.0,1.0
2008-01-15,77.99,77.99,77.69,77.85,9100,34.3442383412902,34.3442383412902,34.2121281797004,34.2825869325482,20664.572407965,0.0,1.0
2008-01-16,77.57,78.24,77.57,77.89,13600,34.1592841150645,34.454330142615,34.1592841150645,34.3002016207602,30883.3170053104,0.0,1.0
2008-01-17,78.43,78.49,77.72,77.72,9800,34.5379999116218,34.5644219439398,34.2253391958593,34.2253391958593,22254.1549008855,0.0,1.0
2008-01-18,77.8201,78.08,77.8,77.86,4700,34.2694199531098,34.3838713897671,34.2605685722833,34.2869906046012,10672.911023894,0.0,1.0
2008-01-22,77.912,78.3,77.7601,78.15,8400,34.3098896992768,34.4807521749329,34.2429979207918,34.414697094138,19074.9899150447,0.0,1.0
2008-01-23,78.3,79.41,78.29,79.0,33400,34.4807521749329,34.9695597728151,34.4763485028799,34.7890092186424,75845.79323363,0.0,1.0
2008-01-24,77.38,78.11,77.34,78.11,53500,34.0756143460576,34.3970824059261,34.0579996578456,34.3970824059261,121489.519101773,0.0,1.0
2008-01-25,78.2001,78.2699,76.96,77.33,25800,34.4367594911235,34.4674971220534,33.8906601198319,34.0535959857926,58587.4690247801,0.0,1.0
2008-01-28,78.25,78.41,78.0,78.41,14700,34.458733814668,34.5291925675158,34.3486420133431,34.5291925675158,33381.2323513281,0.0,1.0
2008-01-29,77.86,78.0,77.643,77.91,7500,34.2869906046012,34.3486420133431,34.1914309210513,34.3090089648662,17031.2409955756,0.0,1.0
2008-01-30,77.15,77.72,77.15,77.54,4300,33.9743298888388,34.2253391958593,33.9743298888388,34.1460730989055,9764.57817079667,0.0,1.0
2008-01-31,77.99,77.99,77.7001,77.87,12900,34.3442383412902,34.3442383412902,34.2165758884739,34.2913942766542,29293.73451239,0.0,1.0
2008-02-01,77.9099,77.9099,77.4001,77.87,36700,34.4621651559317,34.4621651559317,34.2366634957255,34.4445160460018,82969.0565599258,0.347892,1.0
2008-02-04,77.4,77.5199,77.23,77.47,14400,34.2366192623673,34.2896550588732,34.1614225533931,34.2675826131214,32554.6161979001,0.0,1.0
2008-02-05,77.65,78.0,77.47,77.91,8700,34.3472026579176,34.502019411688,34.2675826131214,34.4622093892899,19668.413952898,0.0,1.0
2008-02-06,77.49,77.64,77.31,77.5,10800,34.2764292847654,34.3427793220956,34.1968092399692,34.2808526205874,24415.9621484251,0.0,1.0
2008-02-07,76.03,77.47,76.0,77.47,24000,33.6306222547518,34.2675826131214,33.6173522472857,34.2675826131214,54257.6936631667,0.0,1.0
2008-02-08,76.91,76.91,76.42,76.8,17100,34.0198758070887,34.0198758070887,33.8031323518102,33.9712191130466,38658.6067350064,0.0,1.0
2008-02-11,77.24,77.36,77.17,77.25,47400,34.1658458892151,34.2189259190793,34.134882538461,34.1702692250371,107158.944984754,0.0,1.0
2008-02-12,76.8,76.85,76.38,76.38,6400,33.9712191130466,33.9933357921567,33.7854390085221,33.7854390085221,14468.7183101778,0.0,1.0
2008-02-13,76.24,76.83,76.24,76.65,12600,33.723512307014,33.9844891205127,33.723512307014,33.9048690757165,28485.2891731625,0.0,1.0
2008-02-14,75.4,75.97,75.13,75.97,76300,33.351952097965,33.6040822398197,33.2325220307707,33.6040822398197,172494.251104151,0.0,1.0
2008-02-15,75.89,75.89,75.05,75.05,1700,33.5686955532436,33.5686955532436,33.1971353441946,33.1971353441946,3843.25330114098,0.0,1.0
2008-02-19,75.12,75.61,74.72,75.61,17300,33.2280986949487,33.4448421502273,33.0511652620683,33.4448421502273,39110.7541821994,0.0,1.0
2008-02-20,75.17,75.17,74.76,74.76,10500,33.2502153740588,33.2502153740588,33.0688586053563,33.0688586053563,23737.7409776355,0.0,1.0
2008-02-21,76.0,76.14,75.54,75.64,48200,33.6173522472857,33.6792789487939,33.4138787994732,33.4581121576933,108967.534773527,0.0,1.0
2008-02-22,75.73,76.3,75.6012,76.16,29600,33.4979221800914,33.7500523219461,33.4409496147039,33.6881256204379,66917.8221845724,0.0,1.0
2008-02-25,75.04,75.72,74.95,75.68,27700,33.1927120083726,33.4934988442694,33.1529019859745,33.4758055009814,62622.4214362384,0.0,1.0
2008-02-26,75.33,75.35,75.07,75.2,4900,33.320988747211,33.329835418855,33.2059820158387,33.2634853815248,11077.6124562299,0.0,1.0
2008-02-27,75.26,75.4399,74.9808,75.22,10000,33.2900253964569,33.3696012078949,33.1665258603063,33.2723320531688,22607.3723596528,0.0,1.0
2008-02-28,76.33,76.37,75.9801,76.21,9000,33.7633223294121,33.7810156727001,33.6085498089999,33.710242299548,20346.6351236875,0.0,1.0
2008-02-29,77.24,77.34,76.64,76.77,63800,34.1658458892151,34.2100792474352,33.9004457398944,33.9579491055806,144235.035654585,0.0,1.0
2008-03-03,76.62,76.738,76.398,76.68,75100,34.0309469743177,34.0833569422499,33.9323451702417,34.0575961105544,169086.155737674,0.315029,1.0
2008-03-04,75.87,76.75,75.82,76.57,34700,33.6978327713584,34.0886867694973,33.6756251578278,34.008739360787,78126.3595751969,0.0,1.0
2008-03-05,74.92,76.07,74.92,76.07,8100,33.2758881142767,33.7866632254809,33.2758881142767,33.7866632254809,18236.988834556,0.0,1.0
2008-03-06,75.41,75.62,75.19,75.4,47400,33.4935227268767,33.5867947037053,33.395809227342,33.4890812041706,106720.156883698,0.0,1.0
2008-03-07,75.45,75.6152,75.36,75.36,2600,33.5112888177012,33.5846627728064,33.4713151133461,33.4713151133461,5853.84826788219,0.0,1.0
2008-03-10,75.95,76.2199,75.34,75.61,13200,33.7333649530074,33.8532416508457,33.4624320679339,33.5823531809992,29719.5373600172,0.0,1.0
2008-03-11,75.41,75.45,75.08,75.1,15600,33.4935227268767,33.5112888177012,33.3469524775746,33.3558355229869,35123.0896072932,0.0,1.0
2008-03-12,76.8,76.8,75.4801,75.58,11700,34.1108943830279,34.1108943830279,33.5246578010466,33.5690286128808,26342.3172054698,0.0,1.0
2008-03-13,76.25,76.8,75.5,76.8,12900,33.8666106341911,34.1108943830279,33.5334964312318,34.1108943830279,29044.0933291078,0.0,1.0
2008-03-14,76.45,76.8,73.12,76.15,37600,33.9554410883136,34.1108943830279,32.4764140271745,33.8221954071299,84655.6518739885,0.0,1.0
2008-03-17,76.63,76.81,76.17,76.54,7500,34.0353884970238,34.115335905734,33.8310784525421,33.9954147926687,16886.1007727371,0.0,1.0
2008-03-18,76.45,77.33,76.37,77.33,4700,33.9554410883136,34.3462950864524,33.9199089066646,34.3462950864524,10581.9564842486,0.0,1.0
2008-03-19,77.57,77.76,77.09,77.09,16400,34.4528916313994,34.5372805628157,34.2396985415055,34.2396985415055,36924.2736897184,0.0,1.0
2008-03-20,77.966,78.0,77.51,77.67,32300,34.6287759305619,34.6438771077627,34.4262424951626,34.4973068584606,72722.8073279209,0.0,1.0
2008-03-24,76.7568,77.3,76.7568,76.76,24300,34.0917070049374,34.3329705183341,34.0917070049374,34.0931282922034,54710.9665036682,0.0,1.0
2008-03-25,77.25,77.25,76.42,76.42,13700,34.3107629048034,34.3107629048034,33.9421165201952,33.9421165201952,30845.2774115331,0.0,1.0
2008-03-26,77.1,77.23,76.74,76.8,7600,34.2441400642116,34.3018798593912,34.0842452467911,34.1108943830279,17111.2487830402,0.0,1.0
2008-03-27,76.4,77.28,76.21,77.28,4000,33.9332334747829,34.3240874729218,33.8488445433666,34.3240874729218,9005.92041212645,0.0,1.0
2008-03-28,76.76,76.76,76.38,76.7,400,34.0931282922034,34.0931282922034,33.9243504293707,34.0664791559666,900.592041212644,0.0,1.0
2008-03-31,77.09,77.39,76.802,77.39,3500,34.2396985415055,34.3729442226892,34.1117826875691,34.3729442226892,7880.18036061063,0.0,1.0
2008-04-01,75.5,76.16,75.47,75.93,14500,33.6871091589367,33.9815924972798,33.6737235526484,33.878969515736,32497.5941044671,0.345856,1.0
2008-04-02,76.14,76.22,75.58,75.91,23500,33.9726687597542,34.0083637098564,33.7228041090389,33.8700457782104,52668.5145831018,0.0,1.0
2008-04-03,75.9,76.3,75.68,76.2,7400,33.8655839094477,34.0440586599586,33.7674227966667,33.9994399723309,16584.9790602107,0.0,1.0
2008-04-04,76.7,76.83,76.486,76.75,4400,34.2225334104695,34.2805377043856,34.1270494189462,34.2448427542834,9861.33890066586,0.0,1.0
2008-04-07,76.44,76.59,75.9,76.52,6900,34.1065248226374,34.173452854079,33.8655839094477,34.1422197727396,15464.3723669533,0.0,1.0
2008-04-08,76.408,76.95,76.35,76.89,6000,34.0922468425965,34.3340801295388,34.0663680037724,34.3073089169622,13447.2803190898,0.0,1.0
2008-04-09,77.112,77.214,76.63,76.63,1900,34.4063624034958,34.451873464876,34.1913003291301,34.1913003291301,4258.30543437843,0.0,1.0
2008-04-10,76.86,77.12,76.31,77.1,7300,34.2939233106739,34.409931898506,34.0485205287214,34.4010081609804,16360.8577215593,0.0,1.0
2008-04-11,76.85,77.3,76.85,77.14,3300,34.2894614419111,34.4902455362359,34.2894614419111,34.4188556360315,7396.00417549939,0.0,1.0
2008-04-14,76.41,76.95,76.41,76.87,4400,34.0931392163491,34.3340801295388,34.0931392163491,34.2983851794367,9861.33890066585,0.0,1.0
2008-04-15,76.28,76.44,75.9001,76.44,1500,34.035134922433,34.1065248226374,33.8656285281353,34.1065248226374,3361.82007977246,0.0,1.0
2008-04-16,75.68,76.14,75.08,75.91,8200,33.7674227966667,33.9726687597542,33.4997106709003,33.8700457782104,18377.9497694227,0.0,1.0
2008-04-17,75.3899,75.93,75.2501,75.93,2900,33.6379839838586,33.878969515736,33.575607058555,33.878969515736,6499.51882089341,0.0,1.0
2008-04-18,75.75,75.86,74.86,75.86,73400,33.7986558780061,33.8477364343966,33.4015495581193,33.8477364343966,164505.062570198,0.0,1.0
2008-04-21,75.72,76.0,75.38,75.38,5400,33.7852702717177,33.9102025970754,33.6335667337835,33.6335667337835,12102.5522871808,0.0,1.0
2008-04-22,76.04,76.36,76.0,76.0,2100,33.9280500721265,34.0708298725352,33.9102025970754,33.9102025970754,4706.54811168143,0.0,1.0
2008-04-23,76.16,76.22,75.86,76.22,2000,33.9815924972798,34.0083637098564,33.8477364343966,34.0083637098564,4482.42677302993,0.0,1.0
2008-04-24,75.79,75.82,75.2,75.82,11300,33.8165033530572,33.8298889593455,33.5532530960535,33.8298889593455,25325.7112676191,0.0,1.0
2008-04-25,75.58,75.59,75.1201,75.5,52500,33.7228041090389,33.7272659778017,33.517602764639,33.6871091589367,117663.702792036,0.0,1.0
2008-04-28,75.97,76.02,75.17,75.58,7000,33.8968169907871,33.9191263346009,33.5398674897652,33.7228041090389,15688.4937056048,0.0,1.0
2008-04-29,76.23,76.69,75.802,76.08,9300,34.0128255786192,34.2180715417067,33.8218575955725,33.9458975471776,20843.2844945892,0.0,1.0
2008-04-30,76.65,76.65,75.55,76.3,5800,34.2002240666556,34.2002240666556,33.7094185027506,34.0440586599586,12999.0376417868,0.0,1.0
2008-05-01,76.51,76.89,76.15,76.89,18200,34.2876865105173,34.4579821695683,34.1263537808899,34.4579821695683,40611.7222161628,0.336022,1.0
2008-05-02,75.98,76.29,75.66,75.83,19600,34.0501688807882,34.1890942868561,33.9067620100083,33.9829469101101,43735.7008481753,0.0,1.0
2008-05-05,76.13,76.19,75.5,75.97,6700,34.1173908514662,34.1442796397374,33.8350585746184,34.0456874160763,14950.4691674885,0.0,1.0
2008-05-06,75.29,76.0,75.29,76.0,15200,33.7409478156691,34.0591318102119,33.7409478156691,34.0591318102119,33917.4822904217,0.0,1.0
2008-05-07,75.31,75.36,75.18,75.36,28200,33.7499107450929,33.7723180686522,33.6916517038386,33.7723180686522,62925.8553019665,0.0,1.0
2008-05-08,76.16,76.16,75.52,75.73,31400,34.1308352456018,34.1308352456018,33.8440215040421,33.9381322629914,70066.3778894238,0.0,1.0
2008-05-09,76.46,76.63,76.12,76.63,16700,34.2652791869579,34.3414640870597,34.1129093867543,34.3414640870597,37264.6022532923,0.0,1.0
2008-05-12,76.11,76.52,76.0,76.3,9700,34.1084279220425,34.2921679752291,34.0591318102119,34.193575751568,21644.7090932296,0.0,1.0
2008-05-13,75.21,75.88,75.21,75.88,3400,33.7050960979742,34.0053542336695,33.7050960979742,34.0053542336695,7586.80524917327,0.0,1.0
2008-05-14,75.395,75.88,75.045,75.8,12900,33.7880031951438,34.0053542336695,33.6311519302283,33.9695025159745,28785.2316806868,0.0,1.0
2008-05-15,76.27,76.27,75.56,75.56,8600,34.1801313574324,34.1801313574324,33.8619473628896,33.8619473628896,19190.1544537912,0.0,1.0
2008-05-16,75.68,76.525,75.62,75.95,9300,33.9157249394321,34.2944087075851,33.8888361511608,34.0367244866526,20752.1437697975,0.0,1.0
2008-05-19,75.91,76.36,75.64,76.36,25200,34.0187986278051,34.2204645398392,33.8977990805846,34.2204645398392,56231.6153762254,0.0,1.0
2008-05-20,76.31,76.57,75.98,76.26,5500,34.1980572162799,34.3145752987885,34.0501688807882,34.1756498927205,12272.773197192,0.0,1.0
2008-05-21,75.84,76.3,75.69,76.06,18000,33.987428374822,34.193575751568,33.9202064041439,34.0860205984831,40165.4395544467,0.0,1.0
2008-05-22,75.315,75.6,74.96,75.6,15300,33.7521514774488,33.8798732217371,33.5930594801774,33.8798732217371,34140.6236212797,0.0,1.0
2008-05-23,75.615,75.8,75.15,75.15,5000,33.8865954188049,33.9695025159745,33.678207309703,33.678207309703,11157.0665429019,0.0,1.0
2008-05-27,75.09,75.27,74.95,75.13,1900,33.6513185214317,33.7319848862454,33.5885780154656,33.6692443802792,4239.68528630272,0.0,1.0
2008-05-28,74.41,75.2,74.09,74.56,8600,33.3465789210246,33.7006146332623,33.2031720502447,33.4138008917026,19190.1544537912,0.0,1.0
2008-05-29,73.63,74.43,73.63,74.43,10700,32.9970246734987,33.3555418504483,32.9970246734987,33.3555418504483,23876.12240181,0.0,1.0
2008-05-30,74.22,74.41,73.98,74.19,7200,33.261431091499,33.3465789210246,33.1538759384142,33.2479866973634,16066.1758217787,0.0,1.0
2008-06-02,74.445,76.11,73.947,74.18,10800,33.5178501949434,34.2674938321868,33.2936324583986,33.3985375439707,23987.3976201879,0.347177,1.0
2008-06-03,74.92,74.92,73.99,74.25,7600,33.7317124938567,33.7317124938567,33.3129926244054,33.4300540932843,16880.0205475396,0.0,1.0
2008-06-04,74.3,74.93,74.147,74.93,6300,33.4525659142225,33.7362148580443,33.3836797421515,33.7362148580443,13992.6486117763,0.0,1.0
2008-06-05,73.56,74.01,73.5,74.01,7700,33.1193909643366,33.3219973527807,33.0923767792107,33.3219973527807,17102.1260810599,0.0,1.0
2008-06-06,74.47,74.73,74.36,74.42,7800,33.5291061054125,33.6461675742914,33.4795800993484,33.5065942844743,17324.2316145802,0.0,1.0
2008-06-09,74.514,74.74,74.2,74.47,7600,33.5489165078382,33.650669938479,33.407542272346,33.5291061054125,16880.0205475396,0.0,1.0
2008-06-10,74.06,74.5,73.87,74.33,8600,33.344509173719,33.5426131979755,33.2589642541537,33.4660730067855,19101.0758827422,0.0,1.0
2008-06-11,73.63,74.27,73.63,74.17,5000,33.1509075136501,33.4390588216596,33.1509075136501,33.3940351797831,11105.2766760129,0.0,1.0
2008-06-12,73.33,73.6,73.2,73.6,4400,33.0158365880207,33.1374004210872,32.9573058535813,33.1374004210872,9772.64347489136,0.0,1.0
2008-06-13,73.31,73.67,72.985,73.48,9600,33.0068318596454,33.1689169704007,32.8605050235468,33.0833720508354,21322.1312179448,0.0,1.0
2008-06-16,73.36,73.48,72.95,73.33,7100,33.0293436805836,33.0833720508354,32.8447467488901,33.0158365880207,15769.4928799384,0.0,1.0
2008-06-17,73.12,73.59,73.03,73.28,28400,32.9212869400801,33.1328980568995,32.8807656623913,32.9933247670824,63077.9715197533,0.0,1.0
2008-06-18,74.03,74.03,73.2401,73.2401,1400,33.331002081156,33.331002081156,32.9753603339737,32.9753603339737,3109.47746928362,0.0,1.0
2008-06-19,73.51,73.8399,73.24,73.58,5200,33.0968791433983,33.2454121379488,32.9753153103319,33.1283956927119,11549.4877430535,0.0,1.0
2008-06-20,73.85,74.11,73.64,73.95,7400,33.2499595257784,33.3670209946572,33.1554098778378,33.2949831676548,16435.8094804991,0.0,1.0
2008-06-23,73.785,73.835,73.605,73.76,1700,33.2206941585587,33.2432059794969,33.139651603181,33.2094382480895,3775.79406984439,0.0,1.0
2008-06-24,74.104,74.14,73.79,73.79,7000,33.3643195761446,33.3805280872201,33.2229453406525,33.2229453406525,15547.3873464181,0.0,1.0
2008-06-25,74.16,74.2,73.36,74.2,24000,33.3895328155954,33.407542272346,33.0293436805836,33.407542272346,53305.3280448621,0.0,1.0
2008-06-26,74.35,74.5,74.16,74.49,5800,33.4750777351608,33.5426131979755,33.3895328155954,33.5381108337878,12882.120944175,0.0,1.0
2008-06-27,74.6,74.8299,74.04,74.25,2100,33.5876368398519,33.691146192526,33.3355044453437,33.4300540932843,4664.21620392543,0.0,1.0
2008-06-30,74.75,74.91,74.6,74.88,4700,33.6551723026667,33.727210129669,33.5876368398519,33.7137030371061,10438.9600754521,0.0,1.0
2008-07-01,74.15,74.58,74.15,74.46,7000,33.5381698147587,33.7326595385665,33.5381698147587,33.6783833365736,15476.3960844276,0.340131,1.0
2008-07-02,74.46,74.48,74.16,74.24,9000,33.6783833365736,33.6874293702391,33.5426928315914,33.5788769662533,19898.2235371212,0.0,1.0
2008-07-03,74.32,74.32,73.8,73.8,1000,33.6150611009152,33.6150611009152,33.3798642256128,33.3798642256128,2210.91372634681,0.0,1.0
2008-07-07,74.45,74.47,74.0801,74.36,3900,33.6738603197409,33.6829063534063,33.5065539270978,33.6331531682462,8622.56353275252,0.0,1.0
2008-07-08,74.69,74.78,74.23,74.23,3700,33.7824127237266,33.8231198752212,33.5743539494206,33.5743539494206,8180.38078748317,0.0,1.0
2008-07-09,74.91,75.01,74.628,74.7,4500,33.8819190940468,33.9271492623742,33.7543700193636,33.7869357405593,9949.11176856062,0.0,1.0
2008-07-10,74.913,74.95,74.54,74.8699,12600,33.8832759990967,33.9000111613778,33.7145674712355,33.8637817965476,27857.5129519697,0.0,1.0
2008-07-11,74.15,74.89,73.93,74.89,12800,33.5381698147587,33.8728730603814,33.4386634444384,33.8728730603814,28299.6956972391,0.0,1.0
2008-07-14,74.82,75.04,74.12,74.89,16700,33.8412119425522,33.9407183128724,33.5246007642605,33.8728730603814,36922.2592299916,0.0,1.0
2008-07-15,74.5,74.7799,74.49,74.67,13600,33.6964754039045,33.8230746450529,33.6919523870718,33.7733666900611,30068.4266783166,0.0,1.0
2008-07-16,73.3,73.94,73.288,73.94,7400,33.1537133839759,33.4431864612712,33.1482857637766,33.4431864612712,16360.7615749663,0.0,1.0
2008-07-17,73.07,73.58,72.98,73.06,20000,33.0496839968229,33.2803578552926,33.0089768453282,33.0451609799902,44218.274526936,0.0,1.0
2008-07-18,73.14,73.49,73.01,73.49,5200,33.0813451146521,33.2396507037979,33.0225458958265,33.2396507037979,11496.7513770034,0.0,1.0
2008-07-21,73.24,73.24,72.8618,73.0,4000,33.1265752829794,33.1265752829794,32.9555147863653,33.0180228789937,8843.65490538722,0.0,1.0
2008-07-22,73.05,73.38,72.83,73.38,9000,33.0406379631574,33.1898975186378,32.9411315928372,33.1898975186378,19898.2235371212,0.0,1.0
2008-07-23,72.84,72.91,72.33,72.66,15100,32.9456546096699,32.9773157274991,32.7149807512002,32.8642403066806,33384.7972678367,0.0,1.0
2008-07-24,73.678,73.678,73.08,73.28,13000,33.3246834202534,33.3246834202534,33.0542070136556,33.1446673503104,28741.8784425084,0.0,1.0
2008-07-25,72.958,73.37,72.958,73.37,5600,32.9990262082962,33.1853745018051,32.9990262082962,33.1853745018051,12381.1168675421,0.0,1.0
2008-07-28,73.5099,73.84,73.33,73.33,6600,33.2486515072951,33.3979562929438,33.1672824344741,33.1672824344741,14592.0305938889,0.0,1.0
2008-07-29,73.39,73.39,73.01,73.16,1200,33.1944205354705,33.1944205354705,33.0225458958265,33.0903911483175,2653.09647161617,0.0,1.0
2008-07-30,73.43,73.66,72.94,73.02,3500,33.2125126028015,33.3165419899545,32.9908847779973,33.0270689126592,7738.19804221381,0.0,1.0
2008-07-31,74.07,74.09,73.8053,74.09,3500,33.5019856800968,33.5110317137623,33.3822614245342,33.5110317137623,7738.1980422138,0.0,1.0
2008-08-01,73.84,74.39,73.63,74.39,5000,33.5463668781647,33.7962382457566,33.4509614469023,33.7962382457566,11005.6627396009,0.328123,1.0
2008-08-04,73.4201,73.79,73.174,73.57,6100,33.3556014467976,33.5236512992927,33.2437953675897,33.4237027522559,13426.9085423132,0.0,1.0
2008-08-05,73.0,73.85,73.0,73.5,27000,33.1647451531151,33.5509099939391,33.1647451531151,33.3919009418351,59430.5787938451,0.0,1.0
2008-08-06,72.695,73.11,72.6201,73.11,4900,33.0261801219959,33.2147194266335,32.9921521848457,33.2147194266335,10785.5494848089,0.0,1.0
2008-08-07,73.85,73.88,73.22,73.31,3200,33.5509099939391,33.5645393412623,33.2646937001519,33.3055817421215,7043.62415334459,0.0,1.0
2008-08-08,73.93,73.93,73.53,73.76,4600,33.5872549201343,33.5872549201343,33.4055302891583,33.5100219519695,10125.2097204329,0.0,1.0
2008-08-11,73.54,73.93,73.15,73.93,5000,33.4100734049327,33.5872549201343,33.2328918897311,33.5872549201343,11005.6627396009,0.0,1.0
2008-08-12,73.96,73.98,73.69,73.94,6400,33.6008842674574,33.6099704990063,33.4782201415487,33.5917980359087,14087.2483066892,0.0,1.0
2008-08-13,73.81,74.27,73.566,74.27,9000,33.5327375308415,33.7417208564638,33.4218855059461,33.7417208564638,19810.1929312817,0.0,1.0
2008-08-14,74.172,74.34,74.02,74.34,2400,33.6971983218747,33.7735226668846,33.6281429621038,33.7735226668846,5282.71811500846,0.0,1.0
2008-08-15,74.53,74.55,74.3499,74.55,5200,33.8598418665982,33.868928098147,33.7780203515013,33.868928098147,11445.889249185,0.0,1.0
2008-08-18,74.695,74.79,74.12,74.12,5400,33.9348032768758,33.9779628767326,33.6735741198478,33.6735741198478,11886.115758769,0.0,1.0
2008-08-19,74.1201,74.69,74.1,74.69,9500,33.6736195510056,33.9325317189886,33.664487888299,33.9325317189886,20910.7592052418,0.0,1.0
2008-08-20,74.74,74.74,74.34,74.6499,5900,33.9552472978606,33.9552472978606,33.7735226668846,33.9143138247333,12986.6820327291,0.0,1.0
2008-08-21,74.4,74.48,74.1999,74.4,4900,33.800781361531,33.8371262877262,33.7098736148853,33.800781361531,10785.5494848089,0.0,1.0
2008-08-22,74.37,74.37,74.15,74.34,5300,33.7871520142078,33.7871520142078,33.687203467171,33.7735226668846,11666.002503977,0.0,1.0
2008-08-25,74.9,75.05,74.715,74.97,14900,34.027937150251,34.096083886867,33.9438895084246,34.0597389606718,32796.8749640108,0.0,1.0
2008-08-26,74.87,74.92,74.57,74.81,7000,34.0143078029278,34.0370233817998,33.8780143296958,33.9870491082814,15407.9278354413,0.0,1.0
2008-08-27,74.95,74.95,74.4499,74.48,9500,34.050652729123,34.050652729123,33.8234515092453,33.8371262877262,20910.7592052418,0.0,1.0
2008-08-28,74.98,75.0299,74.55,74.8,10100,34.0642820764462,34.0869522241604,33.868928098147,33.982505992507,22231.4387339939,0.0,1.0
2008-08-29,74.68,75.2,74.437,75.2,3300,33.9279886032142,34.164230623483,33.8175908898963,34.164230623483,7263.73740813662,0.0,1.0
2008-09-02,74.934,74.99,74.1,74.82,24200,34.1938235710142,34.2193774466912,33.8132533511111,34.1418031812433,53033.0513121441,0.331138,1.0
2008-09-03,75.15,75.17,75.074,75.09,3600,34.2923885200539,34.3015149042243,34.2577082602066,34.2650093675429,7889.21424478177,0.0,1.0
2008-09-04,75.41,75.52,75.15,75.16,23600,34.4110315142683,34.4612266272052,34.2923885200539,34.2969517121391,51718.1822713472,0.0,1.0
2008-09-05,75.19,75.744,75.09,75.7,8000,34.3106412883946,34.563442129913,34.2650093675429,34.5433640847383,17531.5872106261,0.0,1.0
2008-09-08,75.353,75.65,74.5,74.8,12400,34.3850213193829,34.5205481243124,33.9957810345179,34.132676797073,27173.9601764705,0.0,1.0
2008-09-09,75.84,76.16,75.6,75.7,9600,34.6072487739307,34.7532709206561,34.4977321638866,34.5433640847383,21037.9046527513,0.0,1.0
2008-09-10,76.026,76.18,75.592,75.85,7100,34.6921241467148,34.7623973048265,34.4940816102184,34.6118119660158,15559.2836494307,0.0,1.0
2008-09-11,75.94,76.14,75.39,76.14,4800,34.6528806947824,34.7441445364858,34.401905130098,34.7441445364858,10518.9523263757,0.0,1.0
2008-09-12,74.95,75.8,74.86,75.8,8200,34.2011246783505,34.58899600559,34.160055949584,34.58899600559,17969.8768908918,0.0,1.0
2008-09-15,76.08,76.46,74.78,74.78,22100,34.7167653839748,34.8901666832112,34.1235504129026,34.1235504129026,48431.0096693546,0.0,1.0
2008-09-16,75.3501,77.79,75.3501,77.79,13500,34.3836979936782,35.4970712305389,34.3836979936782,35.4970712305389,29584.5534179316,0.0,1.0
2008-09-17,74.54,75.6099,74.08,75.26,13200,34.0140338028585,34.5022497240509,33.8041269669407,34.3425836329908,28927.1188975332,0.0,1.0
2008-09-18,74.5,75.92,74.01,75.92,23000,33.9957810345179,34.643754310612,33.7721846223445,34.643754310612,50403.3132305501,0.0,1.0
2008-09-19,74.25,74.4,73.0,74.01,25400,33.8817012323886,33.9501491136662,33.3113022217423,33.7721846223445,55662.789393738,0.0,1.0
2008-09-22,73.0,73.0,71.2301,72.65,19600,33.3113022217423,33.3113022217423,32.5036628545881,33.1515904987614,42952.3886660341,0.0,1.0
2008-09-23,72.044,73.1699,71.5,73.1,14300,32.8750610584001,33.3888308552694,32.6268234089668,33.356934142594,31337.7121389942,0.0,1.0
2008-09-24,72.548,73.33,72.21,73.0,34600,33.1050459394926,33.461887560553,32.9508100470139,33.3113022217423,75824.1146859582,0.0,1.0
2008-09-25,72.06,73.1,71.81,73.1,13400,32.8823621657363,33.356934142594,32.7682823636071,33.356934142594,29365.4085777988,0.0,1.0
2008-09-26,71.68,72.54,71.6,71.68,17400,32.7089608664999,33.1013953858245,32.6724553298185,32.7089608664999,38131.2021831118,0.0,1.0
2008-09-29,72.65,72.915,71.5,72.44,17900,33.1515904987614,33.2725150890184,32.6268234089668,33.0557634649728,39226.926383776,0.0,1.0
2008-09-30,71.38,72.73,71.38,72.73,9300,32.5720651039448,33.1880960354427,32.5720651039448,33.1880960354427,20380.4701323529,0.0,1.0
2008-10-01,71.23,72.12,70.57,70.9,43200,32.6516553876559,33.0596291809314,32.3491130241033,32.5003842058796,94241.3474436988,0.324418,1.0
2008-10-02,71.25,71.72,70.7,71.0,5100,32.6608233380666,32.8762701727177,32.4087047017727,32.546223957933,11125.71462877,0.0,1.0
2008-10-03,71.4101,71.67,70.1954,71.33,8100,32.7342127811041,32.853350296691,32.1773973129111,32.6974951397093,17670.2526456935,0.0,1.0
2008-10-06,72.52,73.0,71.56,71.56,58400,33.2429881891451,33.4630189990015,32.8029265694322,32.8029265694322,127400.340062778,0.0,1.0
2008-10-07,71.79,72.24,71.62,71.8,20800,32.9083579991551,33.1146368833955,32.8304304206642,32.9129419743604,45375.4635840031,0.0,1.0
2008-10-08,70.3,73.12,70.0,73.12,43500,32.225345693559,33.5180267014657,32.0878264373987,33.5180267014657,94895.8012453913,0.0,1.0
2008-10-09,69.49,70.33,69.39,70.32,16500,31.8540437019263,32.239097619175,31.8082039498728,32.2345136439697,35994.9590930794,0.0,1.0
2008-10-10,66.25,68.5,65.54,67.13,34500,30.3688357353952,31.4002301565973,30.0433734958159,30.7722255534654,75262.1871946207,0.0,1.0
2008-10-13,66.63,66.71,65.36,65.36,24600,30.5430267931982,30.579698594841,29.9608619421197,29.9608619421197,53665.2117387731,0.0,1.0
2008-10-14,68.61,69.02,68.0,68.0,24100,31.4506538838561,31.6385968672751,31.1710313963302,31.1710313963302,52574.455402619,0.0,1.0
2008-10-15,67.96,68.01,67.18,67.92,10800,31.1526954955088,31.1756153715355,30.7951454294921,31.1343595946875,23560.3368609247,0.0,1.0
2008-10-16,67.15,67.806,67.05,67.74,10700,30.7813935038761,31.0821022773465,30.7355537518226,31.0518480409913,23342.1855936939,0.0,1.0
2008-10-17,66.5,66.9528,65.79,66.9,32200,30.4834351155288,30.6909975128267,30.1579728759495,30.6667941237425,70244.7080483126,0.0,1.0
2008-10-20,66.82,66.96,66.3,66.5,10400,30.6301223220998,30.6942979749746,30.3917556114219,30.4834351155288,22687.7317920015,0.0,1.0
2008-10-21,67.45,67.94,67.09,67.09,11200,30.9189127600364,31.1435275450981,30.753889652644,30.753889652644,24432.9419298478,0.0,1.0
2008-10-22,68.04,68.67,66.82,67.19,21100,31.1893672971516,31.4781577350882,30.6301223220998,30.7997294046974,46029.9173856955,0.0,1.0
2008-10-23,68.38,68.58,67.81,68.05,14800,31.3452224541332,31.4369019582401,31.0839358674287,31.1939512723569,32286.3875501561,0.0,1.0
2008-10-24,68.3019,68.77,67.54,68.29,18000,31.3094216077795,31.5239974871416,30.9601685368844,31.3039666772851,39267.2281015412,0.0,1.0
2008-10-27,67.12,67.99,67.12,67.99,33100,30.76764157826,31.1664474211249,30.76764157826,31.1664474211249,72208.0694533897,0.0,1.0
2008-10-28,66.77,67.4,66.5,67.32,36000,30.607202446073,30.8959928840096,30.4834351155288,30.8593210823669,78534.4562030825,0.0,1.0
2008-10-29,66.44,67.33,66.02,66.75,15200,30.4559312642967,30.8639050575722,30.2634043056723,30.5980344956624,33158.9926190793,0.0,1.0
2008-10-30,66.45,66.76,66.4,66.66,22400,30.4605152395021,30.6026184708677,30.4375953634754,30.5567787188143,48865.8838596957,0.0,1.0
2008-10-31,66.11,66.78,65.88,66.78,11900,30.3046600825204,30.6117864212784,30.1992286527975,30.6117864212784,25960.0008004634,0.0,1.0
2008-11-03,65.78,65.97,65.5,65.97,12500,30.3040233683644,30.3915539922621,30.1750308699889,30.3915539922621,27133.3608083995,0.328611,1.0
2008-11-04,66.83,67.01,65.826,66.09,21900,30.7877452372726,30.8706689862283,30.3252149930975,30.4468364915659,47537.6481363159,0.0,1.0
2008-11-05,67.834,67.944,67.05,67.05,31900,31.2502754814477,31.3009511058095,30.8890964859963,30.8890964859963,69244.3367830355,0.0,1.0
2008-11-06,67.9837,68.12,66.96,67.79,12700,31.3192403993292,31.3820321047884,30.8476346115184,31.230005231703,27567.4945813338,0.0,1.0
2008-11-07,67.37,67.59,66.92,67.59,13900,31.0365164841397,31.1378677328633,30.8292071117505,31.1378677328633,30172.2972189402,0.0,1.0
2008-11-10,67.77,67.77,66.9401,67.49,8300,31.220791481819,31.220791481819,30.8384669303839,31.0917989834435,18016.5515767773,0.0,1.0
2008-11-11,68.47,68.75,67.38,67.95,15500,31.5432727277578,31.6722652261334,31.0411233590817,31.3037152307747,33645.3674024154,0.0,1.0
2008-11-12,68.0012,68.32,67.8,68.3,13500,31.3273024304777,31.4741696036281,31.234612106645,31.4649558537441,29304.0296730714,0.0,1.0
2008-11-13,67.44,67.9483,67.32,67.74,18700,31.0687646087336,31.3029320620346,31.0134821094298,31.2069708569931,40591.5077693656,0.0,1.0
2008-11-14,68.21,68.26,67.9117,68.03,10600,31.4234939792663,31.4465283539762,31.2860708997469,31.3405702303106,23009.0899655227,0.0,1.0
2008-11-17,68.54,68.78,68.23,68.23,11900,31.5755208523517,31.6860858509593,31.4327077291503,31.4327077291503,25830.9594895963,0.0,1.0
2008-11-18,68.92,69.19,68.3687,68.52,7600,31.7505821001471,31.8749677235806,31.4966050845956,31.5663071024678,16497.0833715069,0.0,1.0
2008-11-19,70.04,70.28,68.82,68.91,23800,32.2665520936492,32.3771170922568,31.7045133507272,31.7459752252051,51661.9189791925,0.0,1.0
2008-11-20,71.89,71.9,70.39,71.0,38400,33.118823957916,33.123430832858,32.4277927166186,32.7088120880796,83353.6844034032,0.0,1.0
2008-11-21,70.7,71.2448,70.02,71.06,30900,32.5706058398201,32.8215883866593,32.2573383437652,32.7364533377314,67073.6679183634,0.0,1.0
2008-11-24,70.42,70.862,70.1109,70.26,12600,32.4416133414445,32.6452372138802,32.2992148369878,32.3679033423728,27350.4276948667,0.0,1.0
2008-11-25,71.63,72.02,71.45,71.54,7600,32.9990452094245,33.1787133321618,32.9161214604688,32.9575833349466,16497.0833715069,0.0,1.0
2008-11-26,71.93,72.2,71.82,72.02,10400,33.137251457684,33.2616370811175,33.0865758333222,33.1787133321618,22574.9561925883,0.0,1.0
2008-11-28,71.67,71.83,71.36,71.58,4000,33.0174727091924,33.0911827082641,32.8746595859909,32.9760108347146,8682.67545868783,0.0,1.0
2008-12-01,73.4564,73.5,72.46,72.54,22300,33.9899674246952,34.0101421484731,33.5289102051478,33.565928046942,48192.9770491591,0.324564,1.0
2008-12-02,73.38,73.55,72.65,72.78,8300,33.9546153857817,34.0332782995945,33.6168275794091,33.6769815723248,17937.2963904942,0.0,1.0
2008-12-03,73.74,73.94,73.2,73.62,7100,34.1211956738559,34.2137402783415,33.8713252417446,34.0656689111645,15343.9523340372,0.0,1.0
2008-12-04,74.85,74.86,73.57,74.11,18600,34.6348182287512,34.6394454589755,34.0425327600431,34.2924031921543,40196.8328750833,0.0,1.0
2008-12-05,74.14,75.0,73.89,73.96,23500,34.3062848828272,34.7042266821154,34.1906041272201,34.2229947387901,50786.3211056159,0.0,1.0
2008-12-08,73.57,74.14,73.39,74.02,9200,34.0425327600431,34.3062848828272,33.959242616006,34.2507581201358,19882.3044328369,0.0,1.0
2008-12-09,74.57,74.62,73.65,73.65,13200,34.5052557824713,34.5283919335927,34.0795506018373,34.0795506018373,28526.7846210268,0.0,1.0
2008-12-10,74.29,74.36,73.79,73.94,18900,34.3756933361914,34.4080839477614,34.1443318249773,34.2137402783415,40845.1688891975,0.0,1.0
2008-12-11,75.14,75.25,74.28,75.04,10300,34.7690079052554,34.8199074377225,34.3710661059671,34.7227356030126,22259.5364845891,0.0,1.0
2008-12-12,74.84,75.15,73.92,75.13,13300,34.6301909985269,34.7736351354797,34.204485817893,34.7643806750311,28742.8966257316,0.0,1.0
2008-12-15,75.67,75.78,74.75,74.75,19700,35.0142511071423,35.0651506396094,34.5885459265084,34.5885459265084,42574.0649268356,0.0,1.0
2008-12-16,77.29,77.43,75.72,75.8562,46100,35.763862403476,35.828643626616,35.0373872582637,35.1004101339185,99627.6341688893,0.0,1.0
2008-12-17,78.93,79.51,78.6912,79.4392,22400,36.5227281602583,36.7911075132666,36.4122299025024,36.7583467232787,48409.0890538637,0.0,1.0
2008-12-18,81.03,81.314,79.9507,80.3,19200,37.4944465073575,37.6258598457271,36.9950295492507,37.1566587009849,41493.5049033118,0.0,1.0
2008-12-19,81.024,81.1178,80.504,80.76,31300,37.4916701692229,37.5350735887267,37.2510541975603,37.3695112913019,67643.0574725865,0.0,1.0
2008-12-22,80.4138,81.36,79.74,80.36,56900,37.2093165809372,37.6471451047588,36.8975338084251,37.1844220823306,122967.730677002,0.0,1.0
2008-12-23,80.65,80.8799,79.0,80.31,25400,37.3186117588348,37.424991781691,36.5551187718282,37.1612859312092,54892.4491950062,0.0,1.0
2008-12-24,80.35,80.73,79.6001,79.99,18900,37.334729789875,37.5112972736355,36.986287800212,37.1674553315756,40675.6660232168,0.334833,1.0
2008-12-26,81.0,81.12,80.42,80.54,14100,37.63675311736,37.6925112701265,37.3672553789888,37.4230135317553,30345.3381443046,0.0,1.0
2008-12-29,80.7,81.11,80.61,81.02,12700,37.4973577354439,37.6878647573959,37.455539120869,37.6460461428211,27332.3258462885,0.0,1.0
2008-12-30,81.1,81.1,80.0,80.64,19100,37.6832182446654,37.6832182446654,37.1721018443062,37.4694786590606,41106.0963515048,0.0,1.0
2008-12-31,80.27,81.15,79.69,81.13,15100,37.2975576880307,37.7064508083181,37.0280599496595,37.697157782857,32497.4897857447,0.0,1.0
2009-01-02,78.43,80.7099,78.2,80.27,40100,36.4425993456117,37.5019577830471,36.3357295528093,37.2975576880307,86301.2808217457,0.0,1.0
2009-01-05,77.5199,78.4,77.38,77.82,42800,36.0197202220054,36.4286598074201,35.9547155089052,36.1591620690488,92112.0902536338,0.0,1.0
2009-01-06,76.85,77.25,75.99,77.25,35800,35.7084503341866,35.8943108434082,35.3088502393603,35.8943108434082,77047.0287635536,0.0,1.0
2009-01-07,77.52,77.52,76.79,77.15,19300,36.0197666871327,36.0197666871327,35.6805712578034,35.8478457161028,41536.5266797928,0.0,1.0
2009-01-08,77.91,77.91,77.4426,77.59,10300,36.2009806836237,36.2009806836237,35.9838026785983,36.0522922762465,22167.1619068324,0.0,1.0
2009-01-09,77.74,78.14,77.28,77.28,8800,36.1219899672045,36.3078504764261,35.9082503815998,35.9082503815998,18938.9344446724,0.0,1.0
2009-01-12,77.803,78.49,77.34,77.76,39800,36.1512629974069,36.4704784219949,35.936129457983,36.1312829926656,85655.6353293138,0.0,1.0
2009-01-13,77.7864,77.7864,77.56,77.65,6100,36.1435497862742,36.1435497862742,36.0383527380548,36.0801713526297,13128.1250127843,0.0,1.0
2009-01-14,79.06,79.34,78.0,78.25,30600,36.7353296476356,36.8654320040907,36.2427992981985,36.358962116462,65855.8402280653,0.0,1.0
2009-01-15,79.37,79.664,79.14,79.22,24000,36.8793715422823,37.0159790165601,36.7725017494799,36.8096738513242,51651.639394561,0.0,1.0
2009-01-16,79.114,79.17,78.13,78.7,10300,36.7604208163805,36.7864412876715,36.3032039636955,36.5680551893362,22167.1619068324,0.0,1.0
2009-01-20,78.39,78.86,76.97,77.27,13000,36.4240132946895,36.6423993930248,35.7642084869531,35.9036038688692,27977.9713387206,0.0,1.0
2009-01-21,76.8764,78.25,76.81,77.33,19100,35.7207171277953,36.358962116462,35.6898642832645,35.9314829452525,41106.0963515048,0.0,1.0
2009-01-22,76.19,76.83,75.66,76.83,19200,35.4017804939711,35.6991573087256,35.1555153192526,35.6991573087256,41321.3115156488,0.0,1.0
2009-01-23,75.924,76.27,75.18,76.12,24500,35.2781832553388,35.4389525958154,34.9324827081867,35.3692549048573,52727.715215281,0.0,1.0
2009-01-26,75.25,76.37,73.62,76.01,25200,34.9650082973005,35.4854177231208,34.2076267222228,35.3181432648214,54234.2213642891,0.0,1.0
2009-01-27,77.0,77.0,75.4664,75.57,19800,35.7781480251447,35.7781480251447,35.0655588327893,35.1136967046777,42612.6025005128,0.0,1.0
2009-01-28,76.38,77.59,76.0,77.13,15700,35.4900642358513,36.0522922762465,35.3134967520909,35.8385526906417,33788.7807706087,0.0,1.0
2009-01-29,74.99,76.06,74.74,75.94,50200,34.8441989663065,35.3413758284741,34.7280361480431,35.2856176757076,108038.01240029,0.0,1.0
2009-01-30,75.1,75.49,74.79,75.49,21300,34.8953106063424,35.0765246028334,34.7512687116958,35.0765246028334,45840.8299626729,0.0,1.0
2009-02-02,75.5664,75.5878,74.79,75.39,6300,35.2718426240667,35.2818314211002,34.9094453335603,35.1895050634725,13497.1207791443,0.343954,1.0
2009-02-03,74.5399,75.29,74.48,75.29,12700,34.7927071028085,35.1428284418205,34.7647478064389,35.1428284418205,27208.4815706561,0.0,1.0
2009-02-04,74.78,74.85,74.13,74.75,13500,34.9047776713951,34.9374513065515,34.6013796306568,34.8907746848994,28922.401669595,0.0,1.0
2009-02-05,75.08,75.27,74.6599,74.86,13700,35.0448075363512,35.13349311749,34.848719048791,34.9421189687167,29350.8816943298,0.0,1.0
2009-02-06,73.85,74.87,73.68,74.8,49400,34.4706850900311,34.9467866308819,34.3913348332226,34.9141129957255,105834.566109481,0.0,1.0
2009-02-09,74.14,74.14,73.556,73.68,19300,34.606047292822,34.606047292822,34.3334558223741,34.3913348332226,41348.3223869025,0.0,1.0
2009-02-10,74.525,75.38,74.34,75.38,62000,34.7857522861824,35.1848374013073,34.6994005361261,35.1848374013073,132828.80766777,0.0,1.0
2009-02-11,74.64,75.55,74.57,75.25,61900,34.8394304010822,35.2641876581158,34.8067567659258,35.1241577931596,132614.567655402,0.0,1.0
2009-02-12,74.26,75.6,74.26,75.48,66400,34.6620592388045,35.2875259689418,34.6620592388045,35.2315140229593,142255.368211934,0.0,1.0
2009-02-13,73.82,74.37,73.82,74.37,9600,34.4566821035355,34.7134035226217,34.4566821035355,34.7134035226217,20567.0411872676,0.0,1.0
2009-02-17,74.48,75.4985,74.05,75.12,106900,34.7647478064389,35.240149197965,34.5640383333352,35.063478185012,229022.57322072,0.0,1.0
2009-02-18,74.07,75.33,74.04,75.33,32200,34.5733736576656,35.1614990904813,34.55937067117,35.1614990904813,68985.2839822933,0.0,1.0
2009-02-19,73.01,73.55,72.55,73.4,37500,34.078601468154,34.330655225075,33.8638890085546,34.2606402925969,80340.0046377639,0.0,1.0
2009-02-20,73.41,74.07,73.41,74.0,13200,34.2653079547621,34.5733736576656,34.2653079547621,34.5407000225091,28279.6816324929,0.0,1.0
2009-02-23,73.84,74.99,73.43,74.99,18600,34.4660174278659,35.0027985768643,34.2746432790925,35.0027985768643,39848.6423003309,0.0,1.0
2009-02-24,73.7,74.76,73.6724,74.42,37600,34.400670157553,34.8954423470647,34.3877874099771,34.7367418334477,80554.2446501314,0.0,1.0
2009-02-25,73.28,74.11,73.24,74.11,28600,34.2046283466145,34.5920443063264,34.1859576979536,34.5920443063264,61272.6435370679,0.0,1.0
2009-02-26,72.86,73.34,72.86,73.34,8400,34.0085865356759,34.2326343196057,34.0085865356759,34.2326343196057,17996.1610388591,0.0,1.0
2009-02-27,72.91,73.182,72.66,73.182,9000,34.0319248465019,34.1588852573955,33.9152332923718,34.1588852573955,19281.6011130634,0.0,1.0
2009-03-02,71.93,72.7436,71.65,72.52,52200,33.7346731833028,34.1162459638107,33.603355117248,34.0113791082041,111302.27880371,0.343168,1.0
2009-03-03,72.01,72.3399,71.65,71.73,67000,33.772192630747,33.9269134521452,33.603355117248,33.6408745646922,142859.246740394,0.0,1.0
2009-03-04,71.43,71.72,71.16,71.37,12500,33.5001766367763,33.6361846337617,33.373548501652,33.4720370511931,26652.8445411182,0.0,1.0
2009-03-05,73.33,73.42,72.25,72.31,28600,34.391263513577,34.4334728919518,33.8847509730798,33.912890558663,60981.7083100786,0.0,1.0
2009-03-06,72.6133,73.69,72.5,72.87,32500,34.0551361637859,34.5601010270761,34.001999246343,34.1755266907726,69297.3958069075,0.0,1.0
2009-03-09,72.67,72.97,72.0,72.97,13700,34.081728072162,34.2224260000779,33.7675026998165,34.2224260000779,29211.5176170656,0.0,1.0
2009-03-10,71.35,73.05,71.35,71.96,15800,33.4626571893321,34.2599454475222,33.4626571893321,33.7487429760944,33689.1954999734,0.0,1.0
2009-03-11,72.1099,72.11,71.35,71.35,14600,33.819045040743,33.8190919400523,33.4626571893321,33.4626571893321,31130.5224240261,0.0,1.0
2009-03-12,72.48,72.684,71.89,72.0,7500,33.992619384482,34.0882939754648,33.7159134595807,33.7675026998165,15991.7067246709,0.0,1.0
2009-03-13,72.24,72.68,72.0,72.24,35300,33.8800610421492,34.0864180030926,33.7675026998165,33.8800610421492,75267.632984118,0.0,1.0
2009-03-16,71.455,71.99,71.3535,71.54,22500,33.5119014641026,33.762812768886,33.4642986651577,33.5517658770121,47975.1201740129,0.0,1.0
2009-03-17,71.45,72.28,70.94,71.55,23700,33.5095564986374,33.8988207658714,33.2703700211803,33.5564558079427,50533.7932499601,0.0,1.0
2009-03-18,72.46,73.98,70.76,70.76,29100,33.9832395226209,34.6961090240615,33.1859512644308,33.1859512644308,62047.8220917233,0.0,1.0
2009-03-19,72.81,74.9,72.8,73.71,45900,34.1473871051895,35.1275826696702,34.1426971742589,34.5694808889372,97869.245154986,0.0,1.0
2009-03-20,72.8755,73.71,72.38,72.38,16100,34.1781061527844,34.5694808889372,33.9457200751767,33.9457200751767,34328.8637689603,0.0,1.0
2009-03-23,73.15,73.932,73.04,73.36,22100,34.3068447568275,34.6735973555949,34.2552555165916,34.4053333063686,47122.229148697,0.0,1.0
2009-03-24,73.46,73.8,72.5,72.89,12000,34.4522326156739,34.6116902673119,34.001999246343,34.1849065526337,25586.7307594735,0.0,1.0
2009-03-25,72.7,73.29,72.5,73.29,11500,34.0957978649536,34.3725037898549,34.001999246343,34.3725037898549,24520.6169778288,0.0,1.0
2009-03-26,73.0,73.48,72.03,72.5,14400,34.2364957928695,34.461612477535,33.7815724926081,34.001999246343,30704.0769113682,0.0,1.0
2009-03-27,73.76,73.77,73.29,73.47,7200,34.5929305435898,34.5976204745203,34.3725037898549,34.4569225466044,15352.0384556841,0.0,1.0
2009-03-30,73.72,74.164,73.35,74.13,13700,34.5741708198677,34.7824037531832,34.4006433754381,34.7664579880194,29211.5176170656,0.0,1.0
2009-03-31,74.22,74.22,73.72,73.89,7200,34.8086673663942,34.8086673663942,34.5741708198677,34.6538996456867,15352.0384556841,0.0,1.0
2009-04-01,73.35,74.1,73.34,74.07,24600,34.5611909670244,34.9145773777301,34.5564791482149,34.9004419213019,52209.1383286423,0.342324,1.0
2009-04-02,73.06,73.84,72.88,73.42,10900,34.4245482215515,34.7920700886855,34.3397354829821,34.5941736986902,23133.3173895204,0.0,1.0
2009-04-03,72.11,73.06,71.7,72.84,29700,33.9769254346575,34.4245482215515,33.7837408634717,34.3208882077444,63032.9840797023,0.0,1.0
2009-04-06,72.25,72.88,72.18,72.84,10700,34.0428908979892,34.3397354829821,34.0099081663234,34.3208882077444,22708.8528502632,0.0,1.0
2009-04-07,72.45,72.64,71.89,72.56,16100,34.1371272741774,34.2266518315562,33.8732654208505,34.1889572810809,34169.3954102091,0.0,1.0
2009-04-08,72.62,72.77,72.15,72.15,12700,34.2172281939374,34.2879054760786,33.9957727098951,33.9957727098951,26953.4982428357,0.0,1.0
2009-04-09,72.22,72.74,71.92,71.97,28500,34.028755441561,34.2737700196503,33.8874008772787,33.9109599713257,60486.1968441588,0.0,1.0
2009-04-13,72.82,73.31,72.64,72.64,18500,34.3114645701256,34.5423436917867,34.2266518315562,34.2266518315562,39262.9698812961,0.0,1.0
2009-04-14,73.57,73.7,73.07,73.07,7100,34.6648509808314,34.7261046253537,34.4292600403609,34.4292600403609,15068.4911436325,0.0,1.0
2009-04-15,73.95,73.95,73.25,73.83,10800,34.843900095589,34.843900095589,34.5140727789303,34.7873582698761,22921.0851198918,0.0,1.0
2009-04-16,73.53,73.67,73.01,73.18,14600,34.6460037055937,34.7119691689255,34.4009891275044,34.4810900472644,30985.9113657797,0.0,1.0
2009-04-17,72.665,73.47,72.43,73.42,11400,34.2384313785798,34.6177327927373,34.1277036365586,34.5941736986902,24194.4787376635,0.0,1.0
2009-04-20,73.08,73.92,72.8,72.87,23900,34.4339718591703,34.8297646391607,34.3020409325068,34.3350236641727,50723.5124412419,0.0,1.0
2009-04-21,73.33,74.02,72.8,73.98,17200,34.5517673294055,34.8768828272548,34.3020409325068,34.8580355520172,36503.950376124,0.0,1.0
2009-04-22,72.746,73.46,71.75,73.45,81500,34.276597110936,34.6130209739279,33.8072999575187,34.6083091551185,172969.299747331,0.0,1.0
2009-04-23,73.14,73.405,72.7644,73.15,23500,34.4622427720267,34.5871059704761,34.2852668575453,34.4669545908362,49874.5833627275,0.0,1.0
2009-04-24,73.03,73.1301,72.7068,72.85,9200,34.4104127651232,34.4575780714054,34.2581267812031,34.3256000265538,19525.3688058338,0.0,1.0
2009-04-27,73.31,73.31,72.65,73.23,23200,34.5423436917867,34.5423436917867,34.2313636503656,34.5046491413114,49237.8865538416,0.0,1.0
2009-04-28,72.16,73.354,72.1,72.78,12400,34.0004845287045,34.5630756945481,33.9722136158481,34.292617294888,26316.8014339498,0.0,1.0
2009-04-29,72.46,73.29,72.0,72.83,9700,34.1418390929868,34.5329200541679,33.925095427754,34.316176388935,20586.5301539769,0.0,1.0
2009-04-30,72.0,72.51,71.75,72.51,10700,33.925095427754,34.1653981870339,33.8072999575187,34.1653981870339,22708.8528502631,0.0,1.0
2009-05-01,71.76,72.17,71.5556,72.01,9600,33.9695457840382,34.1636304241086,33.8727874903055,34.0878900767641,20279.8119344799,0.334338,1.0
2009-05-04,71.7,72.16,71.34,71.75,21100,33.941143153784,34.1588966523996,33.7707273722587,33.9648120123291,44573.336647659,0.0,1.0
2009-05-05,71.88,72.65,71.71,71.92,10300,34.0263510445466,34.3908514661423,33.945876925493,34.0452861313828,21758.5482213691,0.0,1.0
2009-05-06,72.25,72.8,72.17,72.78,15000,34.2015005977809,34.4618580417779,34.1636304241086,34.4523904983598,31687.2061476249,0.0,1.0
2009-05-07,71.955,72.8,71.53,72.47,38400,34.0618543323644,34.4618580417779,33.8606690347304,34.3056435753797,81119.2477379197,0.0,1.0
2009-05-08,71.64,72.5,71.52,72.32,9400,33.9127405235298,34.3198448905068,33.8559352630213,34.2346369997442,19857.3158525116,0.0,1.0
2009-05-11,72.624,73.03,72.12,72.9,11300,34.3785436596988,34.5707347910857,34.1399615655635,34.5091957588682,23871.0286312108,0.0,1.0
2009-05-12,72.93,73.19,72.6,73.19,4500,34.5233970739953,34.6464751384302,34.3671826075972,34.6464751384302,9506.16184428748,0.0,1.0
2009-05-13,73.27,73.7457,72.93,73.19,22200,34.6843453121025,34.9095308323013,34.5233970739953,34.6464751384302,46897.0650984849,0.0,1.0
2009-05-14,73.57,73.82,73.195,73.79,18500,34.8263584633736,34.9447027560995,34.6488420242848,34.9305014409724,39080.8875820707,0.0,1.0
2009-05-15,73.67,73.9,73.31,73.89,18200,34.873696180464,34.9825729297718,34.7032803989387,34.9778391580627,38447.1434591181,0.0,1.0
2009-05-18,73.3799,74.18,73.3,74.18,22700,34.7363694631848,35.1151185376248,34.6985466272296,35.1151185376248,47953.3053034057,0.0,1.0
2009-05-19,73.11,73.87,72.71,73.87,21400,34.608604964758,34.9683716146447,34.4192540963965,34.9683716146447,45207.0807706115,0.0,1.0
2009-05-20,73.94,74.0,73.178,73.53,25900,35.0015080166079,35.0299106468621,34.6407946123794,34.8074233765375,54713.242614899,0.0,1.0
2009-05-21,72.54,74.25,72.522,74.19,27100,34.338779977343,35.148254939588,34.3302591882667,35.1198523093338,57248.2191067089,0.0,1.0
2009-05-22,72.23,72.56,72.12,72.55,17200,34.1920330543629,34.348247520761,34.1399615655635,34.343513749052,36334.6630492765,0.0,1.0
2009-05-26,71.8,72.64,71.8,72.62,12600,33.9884808708743,34.3861176944333,33.9884808708743,34.3766501510152,26617.2531640049,0.0,1.0
2009-05-27,70.77,71.99,70.67,71.98,40000,33.5009023848437,34.078422533346,33.4535646677533,34.073688761637,84499.2163936663,0.0,1.0
2009-05-28,71.622,71.67,70.826,71.41,17000,33.9042197344535,33.9269418386569,33.5274115064143,33.8038637742219,35912.1669673082,0.0,1.0
2009-05-29,72.7,72.8593,71.6,71.76,44600,34.4145203246875,34.4899293080124,33.8938054366936,33.9695457840382,94216.6262789381,0.0,1.0
2009-06-01,71.65,72.49,71.0,71.94,20500,34.0736707733045,34.4731387907445,33.7645586169521,34.211582350754,43107.3308705786,0.329962,1.0
2009-06-02,72.278,72.278,71.742,71.78,12200,34.3723206720572,34.3723206720572,34.1174220323574,34.1354932045749,25654.1188595639,0.0,1.0
2009-06-03,72.435,72.81,71.97,71.97,9900,34.4469831467454,34.6253170831026,34.2258490656626,34.2258490656626,20817.6866155477,0.0,1.0
2009-06-04,71.99,72.65,71.75,72.29,13600,34.2353602089349,34.5492279369235,34.1212264896664,34.3780273580207,28598.0341385302,0.0,1.0
2009-06-05,71.26,72.0899,71.25,71.53,33600,33.8882034794931,34.2828683695805,33.8834479078569,34.0166039136702,70653.9666951922,0.0,1.0
2009-06-08,71.444,71.9,71.3301,71.58,31500,33.975705997599,34.1925600642092,33.9215400366627,34.0403817718511,66238.0937767427,0.0,1.0
2009-06-09,71.57,72.05,71.262,71.62,31200,34.0356262002149,34.2638936387521,33.8891545938203,34.0594040583959,65607.2547883929,0.0,1.0
2009-06-10,71.5669,72.11,71.31,71.57,24400,34.0341519730077,34.2924270685692,33.911981337674,34.0356262002149,51308.2377191278,0.0,1.0
2009-06-11,71.76,72.25,71.12,71.15,52000,34.1259820613026,34.3590050714759,33.8216254765864,33.8358921914949,109345.424647321,0.0,1.0
2009-06-12,72.0,72.67,71.728,71.728,22000,34.2401157805711,34.5587390801959,34.1107642320668,34.1107642320668,46261.5258123283,0.0,1.0
2009-06-15,72.21,72.7,71.71,72.49,10600,34.3399827849311,34.5730057951045,34.1022042031216,34.4731387907445,22289.6442550309,0.0,1.0
2009-06-16,72.96,72.96,72.46,72.92,15200,34.6966506576454,34.6966506576454,34.4588720758359,34.6776283711007,31962.5087430632,0.0,1.0
2009-06-17,72.97,73.5,72.57,73.0,35100,34.7014062292816,34.9534515259997,34.511183363834,34.7156729441902,73808.1616369419,0.0,1.0
2009-06-18,72.0,73.07,71.89,73.06,40700,34.2401157805711,34.7489619456435,34.187804492573,34.7442063740073,85583.8227528074,0.0,1.0
2009-06-19,72.89,72.94,72.01,72.26,15300,34.6633616561921,34.687139514373,34.2448713522073,34.3637606431121,32172.7884058465,0.0,1.0
2009-06-22,73.4,73.6076,72.96,73.6,17100,34.9058958096378,35.0046214768051,34.6966506576454,35.0010072423616,35957.8223359461,0.0,1.0
2009-06-23,74.0,74.28,73.45,73.66,36300,35.1912301078092,35.3243861136226,34.9296736678188,35.0295406721787,76331.5175903417,0.0,1.0
2009-06-24,73.7,74.31,73.46,74.31,21500,35.0485629587235,35.3386528285311,34.9344292394549,35.3386528285311,45210.1274984117,0.0,1.0
2009-06-25,74.1584,74.27,73.09,73.99,18200,35.2665583625265,35.3196305419864,34.7584730889159,35.186474536173,38270.8986265624,0.0,1.0
2009-06-26,74.55,74.74,74.19,74.52,10700,35.4527865477997,35.5431424088873,35.2815859688968,35.4385198328911,22499.9239178142,0.0,1.0
2009-06-29,74.5,75.03,74.3901,74.91,35300,35.4290086896187,35.6810539863368,35.376744957337,35.6239871267026,74228.7209625086,0.0,1.0
2009-06-30,74.784,74.86,74.09,74.54,40200,35.5640669240866,35.6002092685216,35.2340302525349,35.4480309761635,84532.4244388906,0.0,1.0
2009-07-01,73.91,74.5,73.796,74.21,24800,35.3075941901752,35.5894434740637,35.2531351760001,35.4509073853727,51914.27062765,0.33469,1.0
2009-07-02,74.744,75.34,74.32,74.53,12400,35.7060048728244,35.9907204206169,35.5034555569452,35.6037747935835,25957.1353138251,0.0,1.0
2009-07-06,74.1,74.38,73.94,74.36,46200,35.3983592138003,35.5321181959847,35.3219255096949,35.5225639829715,96711.2622176385,0.0,1.0
2009-07-07,74.7,74.91,74.08,74.08,17300,35.6849856041954,35.7853048408337,35.3888050007871,35.3888050007871,36214.390397514,0.0,1.0
2009-07-08,75.55,75.87,74.788,74.79,50700,36.0910396572552,36.243907065466,35.7270241414534,35.7279795627547,106131.19035572,0.0,1.0
2009-07-09,74.677,75.35,74.67,75.15,35400,35.6739982592303,35.9954975271235,35.6706542846757,35.8999553969918,74103.4346862425,0.0,1.0
2009-07-10,75.89,75.9,74.744,75.03,6300,36.2534612784791,36.2582383849857,35.7060048728244,35.8426301189128,13187.8993933144,0.0,1.0
2009-07-13,75.166,76.04,75.12,75.78,26300,35.9075987674023,36.3251178760779,35.885624077472,36.2009131069067,55054.2466736774,0.0,1.0
2009-07-14,74.53,75.1899,74.5,75.13,12100,35.6037747935835,35.9190160519531,35.5894434740637,35.8904011839786,25329.1401046196,0.0,1.0
2009-07-15,73.51,74.185,73.51,74.06,33500,35.1165099299117,35.4389646191063,35.1165099299117,35.379250787774,70126.1316946081,0.0,1.0
2009-07-16,73.79,74.41,73.77,74.19,32500,35.2502689120961,35.5464495155044,35.240714699083,35.4413531723596,68032.8143305899,0.0,1.0
2009-07-17,73.535,73.88,73.5,73.72,16200,35.1284526961782,35.2932628706554,35.1117328234051,35.21682916655,33911.741297094,0.0,1.0
2009-07-20,73.9501,74.35,73.17,73.68,10600,35.3267503872666,35.5177868764649,34.9540883086878,35.1977207405237,22189.1640585924,0.0,1.0
2009-07-21,74.72,74.92,73.348,73.81,24300,35.6945398172086,35.7900819473403,35.039120804505,35.2598231251093,50867.611945641,0.0,1.0
2009-07-22,74.6,75.22,74.45,75.17,17800,35.6372145391296,35.9333951425379,35.5655579415308,35.909509610005,37261.049079523,0.0,1.0
2009-07-23,74.0,74.8,73.62,74.79,37600,35.3505881487344,35.7327566692613,35.1690581014842,35.7279795627547,78708.7328870825,0.0,1.0
2009-07-24,73.77,74.18,73.656,73.81,4100,35.240714699083,35.436576065853,35.1862556849079,35.2598231251093,8582.6011924744,0.0,1.0
2009-07-27,73.94,73.94,73.48,73.51,20600,35.3219255096949,35.3219255096949,35.102178610392,35.1165099299117,43122.3376987739,0.0,1.0
2009-07-28,74.07,74.46,73.695,73.77,22000,35.3840278942805,35.5703350480374,35.2048864002836,35.240714699083,46052.9820083993,0.0,1.0
2009-07-29,74.68,75.02,74.51,75.02,32600,35.6754313911823,35.8378530124062,35.5942205805703,35.8378530124062,68242.1460669916,0.0,1.0
2009-07-30,75.4909,75.51,74.378,74.74,24200,36.0628069578013,36.0719312312289,35.5311627746834,35.7040940302218,50658.2802092392,0.0,1.0
2009-07-31,76.5,76.51,74.89,76.24,12100,36.5448647753809,36.5496418818875,35.7757506278206,36.4206600062096,25329.1401046196,0.0,1.0
2009-08-03,75.71,76.49,75.5926,76.38,21300,36.3244256733451,36.6986569773368,36.2680990642571,36.6458807677995,44395.0033650042,0.328551,1.0
2009-08-04,75.755,76.37,75.16,76.2,31300,36.3460159408831,36.6410829305688,36.0605446256587,36.5595196976476,65237.7279495132,0.0,1.0
2009-08-05,75.0568,75.89,74.54,74.54,13200,36.0110309454383,36.410786743497,35.7630787173576,35.7630787173576,27512.3964515518,0.0,1.0
2009-08-06,75.294,75.514,74.82,75.1,18900,36.1248356445496,36.2303880636241,35.8974181598162,36.0317576022747,39392.749464722,0.0,1.0
2009-08-07,74.7399,75.09,74.52,75.02,39900,35.8589874835986,36.0269597650441,35.7534830428963,35.9933749044294,83162.4710921908,0.0,1.0
2009-08-10,75.442,75.51,74.47,75.08,14500,36.1958436355634,36.2284689287319,35.729493856743,36.0221619278134,30221.950647538,0.0,1.0
2009-08-11,76.23,76.26,75.58,75.86,36100,36.5739132093396,36.5883067210316,36.2620537893465,36.3963932318051,75242.2357500774,0.0,1.0
2009-08-12,75.43,76.57,75.25,76.25,39500,36.1900862308866,36.7370396751821,36.1037251607346,36.5835088838009,82328.7621088105,0.0,1.0
2009-08-13,76.25,76.43,75.38,75.69,17600,36.5835088838009,36.6698699539528,36.1660970447333,36.3148299988838,36683.1952687358,0.0,1.0
2009-08-14,76.564,76.99,76.3,76.61,28500,36.7341609728437,36.9385488388699,36.6074980699542,36.7562310241047,59401.7650658506,0.0,1.0
2009-08-17,77.0,77.0,76.5893,76.88,24200,36.9433466761006,36.9433466761006,36.7462995010373,36.8857726293326,50439.3934945117,0.0,1.0
2009-08-18,76.84,77.26,76.7135,76.82,19400,36.86658128041,37.0680904440978,36.8058886394421,36.8569856059486,40434.8856939474,0.0,1.0
2009-08-19,77.12,77.44,76.7,77.0,21200,37.0009207228685,37.1544515142497,36.7994115591807,36.9433466761006,44186.5761191591,0.0,1.0
2009-08-20,77.4,77.44,76.8925,77.41,17600,37.1352601653271,37.1544515142497,36.891769925871,37.1400580025577,36683.1952687358,0.0,1.0
2009-08-21,76.4036,77.4,76.4,77.4,22700,36.6572036636639,37.1352601653271,36.6554764422608,37.1352601653271,47312.9848068354,0.0,1.0
2009-08-24,77.1,77.14,76.1,76.34,38600,36.9913250484072,37.0105163973298,36.5115413253409,36.6266894188769,80452.9168962047,0.0,1.0
2009-08-25,78.015,78.04,77.29,77.49,14100,37.4303271550128,37.4423217480895,37.0824839557898,37.178440700403,29388.2416641577,0.0,1.0
2009-08-26,78.042,78.18,77.43,78.18,21600,37.4432813155356,37.5094914693187,37.1496536770191,37.5094914693187,45020.2851025394,0.0,1.0
2009-08-27,77.57,77.98,77.448,77.98,10100,37.2168233982483,37.4135347247055,37.1582897840342,37.4135347247055,21051.1518303541,0.0,1.0
2009-08-28,77.99,77.99,77.41,77.47,17000,37.4183325619361,37.4183325619361,37.1400580025577,37.1688450259417,35432.6317936653,0.0,1.0
2009-08-31,78.1,78.25,77.61,77.97,25200,37.4711087714734,37.5430763299334,37.236014747171,37.4087368874748,52523.6659529627,0.0,1.0
2009-09-01,77.36,77.8899,76.91,77.69,30100,37.2780097366672,37.5333563933304,37.0611650574855,37.4370291680672,62464.064375991,0.337529,1.0
2009-09-02,78.57,78.63,77.7101,77.98,29100,37.8610809851337,37.8899936090246,37.4467148970706,37.5767735168732,60388.8462904099,0.0,1.0
2009-09-03,78.06,78.42,78.006,78.32,10800,37.6153236820611,37.7887994254065,37.5893023205593,37.7406117189216,22412.3553242758,0.0,1.0
2009-09-04,77.33,77.97,77.235,77.97,40900,37.2635534247218,37.5719547462247,37.2177751035612,37.5719547462247,84876.4197002667,0.0,1.0
2009-09-08,77.2,77.62,77.0,77.2,41900,37.2009094062915,37.4032977735278,37.1045339933218,37.2009094062915,86951.6377858479,0.0,1.0
2009-09-09,77.303,77.31,76.66,76.94,28200,37.2505427439709,37.2539158834248,36.9406957912734,37.0756213694309,58521.1500133869,0.0,1.0
2009-09-10,78.52,78.704,77.5,77.73,51900,37.8369871318913,37.9256525118234,37.345472525746,37.4563042506611,107703.818641659,0.0,1.0
2009-09-11,79.019,79.4399,78.71,78.99,69400,38.0774437872506,38.2802658438453,37.9285437742125,38.06346935237,144020.135139328,0.0,1.0
2009-09-14,78.26,78.91,78.26,78.55,33500,37.7116990950307,38.0249191871822,37.7116990950307,37.8514434438368,69519.8058669668,0.0,1.0
2009-09-15,78.12,78.36,77.82,78.13,20200,37.644236305952,37.7598868015156,37.4996731864975,37.6490550766005,41919.4053287381,0.0,1.0
2009-09-16,78.3299,78.67,77.96,78.35,21000,37.7453823018636,37.9092686916186,37.5671359755762,37.7550680308671,43579.579797203,0.0,1.0
2009-09-17,79.12,79.12,78.2,78.5,23400,38.1261133708003,38.1261133708003,37.6827864711398,37.8273495905943,48560.1032025976,0.0,1.0
2009-09-18,78.58,78.94,78.378,78.6537,18300,37.8658997557822,38.0393754991276,37.7685605886828,37.9014140954615,37976.490966134,0.0,1.0
2009-09-21,78.56,78.84,78.26,78.53,13600,37.8562622144852,37.9911877926428,37.7116990950307,37.8418059025398,28222.9659639029,0.0,1.0
2009-09-22,78.874,78.94,78.22,78.56,15000,38.0075716128476,38.0393754991276,37.6924240124368,37.8562622144852,31128.2712837164,0.0,1.0
2009-09-23,78.81,79.09,78.37,78.82,34400,37.9767314806973,38.1116570588549,37.7647055721641,37.9815502513458,71387.5021439897,0.0,1.0
2009-09-24,79.09,79.35,78.4,78.91,74500,38.1116570588549,38.2369450957154,37.7791618841095,38.0249191871822,154603.747375791,0.0,1.0
2009-09-25,79.749,79.78,79.12,79.5,71100,38.4292140445899,38.4441522336002,38.1261133708003,38.3092266554427,147548.005884816,0.0,1.0
2009-09-28,80.19,80.26,79.681,79.98,84300,38.641721830188,38.6754532247274,38.3964464041802,38.5405276465699,174940.884614486,0.0,1.0
2009-09-29,80.18,80.2,79.81,79.91,94200,38.6369030595395,38.6465406008365,38.4586085455457,38.5067962520305,195485.543661739,0.0,1.0
2009-09-30,79.92,80.43,79.75,79.93,99700,38.511615022679,38.7573723257516,38.4296959216548,38.5164337933275,206899.243132435,0.0,1.0
2009-10-01,80.13,80.234,79.5275,79.98,1574100,38.7577867400274,38.8080901197973,38.4663657178027,38.6852337884362,3254381.7284008,0.30086,1.0
2009-10-02,79.99,80.5,79.66,80.48,122100,38.6900706518756,38.9367506872857,38.5304541583749,38.9270769604069,252436.318555198,0.0,1.0
2009-10-05,80.0,80.2,79.76,80.13,62100,38.694907515315,38.7916447841033,38.5788227927691,38.7577867400274,128388.987569843,0.0,1.0
2009-10-06,79.55,80.0,79.55,79.92,45600,38.4772486605414,38.694907515315,38.4772486605414,38.6562126077997,94275.9715488701,0.0,1.0
2009-10-07,80.12,80.12,79.562,79.88,80200,38.752949876588,38.752949876588,38.4830528966687,38.636865154042,165809.932417092,0.0,1.0
2009-10-08,79.73,80.48,79.35,80.48,62100,38.5643122024508,38.9270769604069,38.3805113917531,38.9270769604069,128388.987569843,0.0,1.0
2009-10-09,78.0599,79.39,77.94,79.34,106500,37.7565076394342,38.3998588455107,37.6985136467957,38.3756745283137,220184.012499006,0.0,1.0
2009-10-12,78.24,78.24,77.77,78.23,93300,37.8436195499781,37.8436195499781,37.6162869683256,37.8387826865387,192893.599682228,0.0,1.0
2009-10-13,78.55,78.82,78.36,78.54,91400,37.9935623165999,38.1241576294641,37.9016619112511,37.9887254531605,188965.434201025,0.0,1.0
2009-10-14,77.815,78.3866,77.69,78.11,50800,37.638052853803,37.9145279679999,37.5775920608103,37.7807403252657,105026.740234268,0.0,1.0
2009-10-15,77.14,77.55,76.9,77.46,96600,37.3115645716425,37.5098759726585,37.1954798490966,37.4663442017038,199716.202886422,0.0,1.0
2009-10-16,77.85,77.85,77.371,77.73,121100,37.6549818758409,37.6549818758409,37.423296117093,37.596939514568,250368.863038776,0.0,1.0
2009-10-19,78.22,78.34,77.81,78.19,116800,37.8339458230993,37.8919881843722,37.6356344220833,37.819435232781,241478.804318158,0.0,1.0
2009-10-20,79.1,79.27,78.93,78.93,25300,38.2595898057677,38.3418164842378,38.1773631272977,38.1773631272977,52306.6245654916,0.0,1.0
2009-10-21,78.64,78.808,78.271,78.65,50800,38.0370940875547,38.1183533933368,37.8586138266403,38.0419309509941,105026.740234268,0.0,1.0
2009-10-22,78.3344,78.53,78.12,78.41,21200,37.8892795408462,37.9838885897211,37.7855771887051,37.9258462284481,43830.0569481589,0.0,1.0
2009-10-23,78.169,78.4799,78.0,78.11,37300,37.8092778195582,37.9596559038896,37.7275348274321,37.7807403252657,77116.0907625627,0.0,1.0
2009-10-26,77.3,77.91,77.3,77.83,44400,37.3889543866731,37.6840030564774,37.3889543866731,37.6453081489621,91795.0249291631,0.0,1.0
2009-10-27,78.37,78.37,77.4,77.75,140600,37.9064987746905,37.9064987746905,37.4373230210673,37.6066132414468,290684.245609016,0.0,1.0
2009-10-28,78.655,78.8,78.0,78.42,21700,38.0443493827138,38.1144839025853,37.7275348274321,37.9306830918875,44863.7847063702,0.0,1.0
2009-10-29,78.01,78.31,77.3808,78.24,52700,37.7323716908716,37.877477594054,37.4280362432636,37.8436195499781,108954.90571547,0.0,1.0
2009-10-30,78.75,78.75,78.2,78.38,37700,38.0902995853882,38.0902995853882,37.8242720962204,37.9113356381299,77943.0729691317,0.0,1.0
2009-11-02,78.2847,78.75,78.146,78.55,29200,38.0275722381878,38.2535963445896,37.960197332626,38.1564443538732,60111.9952039551,0.335614,1.0
2009-11-03,77.7,78.39,77.58,78.38,27900,37.7435483933284,38.0787227613,37.6852571988985,38.0738651617642,57435.7762393953,0.0,1.0
2009-11-04,77.1,77.88,75.81,77.88,88700,37.4520924211791,37.8309851849732,36.8254620810582,37.8309851849732,182600.478581877,0.0,1.0
2009-11-05,76.975,77.19,76.85,77.03,71100,37.3913724269814,37.4958108170015,37.3306524327836,37.4180892244284,146368.591061685,0.0,1.0
2009-11-06,77.12,77.59,76.8,76.99,25100,37.4618076202508,37.6901147984344,37.3063644351045,37.3986588262851,51671.6123157284,0.0,1.0
2009-11-09,77.18,77.52,76.95,77.52,49600,37.4909532174657,37.6561116016836,37.3792284281418,37.6561116016836,102108.046647814,0.0,1.0
2009-11-10,77.085,77.6,76.85,77.6,35700,37.4448060218754,37.6949723979702,37.3306524327836,37.6949723979702,73493.0900267532,0.0,1.0
2009-11-11,77.36,77.65,77.1415,77.53,35000,37.5783900091105,37.7192603956493,37.4722514592528,37.6609692012194,72052.0490458364,0.0,1.0
2009-11-12,77.15,77.4,76.62,77.19,52800,37.4763804188582,37.5978204072538,37.2189276434597,37.4958108170015,108695.662560576,0.0,1.0
2009-11-13,77.6,77.6,77.1664,77.57,28300,37.6949723979702,37.6949723979702,37.484346882097,37.6803995993627,58259.2282284906,0.0,1.0
2009-11-16,78.0,78.15,77.52,77.78,109700,37.889276379403,37.9621403724403,37.6561116016836,37.782409189615,225831.708009379,0.0,1.0
2009-11-17,78.19,78.53,78.02,78.53,82300,37.9815707705836,38.1467291548015,37.8989915784747,38.1467291548015,169425.246756353,0.0,1.0
2009-11-18,77.97,78.41,77.7513,78.41,64400,37.8747035807956,38.0884379603717,37.7684678789471,38.0884379603717,132575.770244339,0.0,1.0
2009-11-19,78.15,78.27,77.77,78.09,55100,37.9621403724403,38.0204315668702,37.7775515900791,37.9329947752254,113430.511497874,0.0,1.0
2009-11-20,78.07,78.18,77.73,78.12,71100,37.9232795761538,37.9767131710478,37.7581211919358,37.9475675738329,146368.591061685,0.0,1.0
2009-11-23,78.03,78.19,77.31,78.19,83800,37.9038491780105,37.9815707705836,37.5541020114314,37.9815707705836,172513.19171546,0.0,1.0
2009-11-24,78.19,78.29,77.8,78.1,66900,37.9815707705836,38.0301467659418,37.7921243886866,37.9378523747612,137722.345176185,0.0,1.0
2009-11-25,78.71,78.86,78.04,78.45,50300,38.2341659464463,38.3070299394836,37.9087067775463,38.107868358515,103549.087628731,0.0,1.0
2009-11-27,79.0,79.0,78.32,78.32,7200,38.3750363329851,38.3750363329851,38.0447195645493,38.0447195645493,14822.1358037149,0.0,1.0
2009-11-30,79.25,79.25,78.78,78.78,51800,38.4964763213806,38.4964763213806,38.268169143197,38.268169143197,106637.032587838,0.0,1.0
2009-12-01,78.58,78.77,78.3576,78.55,111300,38.3346920258003,38.4273821694107,38.2261957734901,38.3200567399671,228147.235254003,0.336946,1.0
2009-12-02,78.6,78.88,78.2907,78.55,51100,38.3444488830224,38.4810448841325,38.193559086082,38.3200567399671,104746.843858756,0.0,1.0
2009-12-03,78.27,78.33,77.7,78.24,58600,38.1834607388571,38.2127313105235,37.905390308026,38.1688254530239,120120.646773446,0.0,1.0
2009-12-04,77.5,78.03,77.5,77.94,24200,37.8078217358046,38.0663784521914,37.8078217358046,38.0224725946917,49606.1374047337,0.0,1.0
2009-12-07,77.74,77.91,77.3915,77.91,35900,37.9249040224703,38.0078373088585,37.7548907853744,38.0078373088585,73589.2699516504,0.0,1.0
2009-12-08,78.09,78.4,77.855,78.19,49500,38.0956490238578,38.246880310801,37.9810059514976,38.1444333099685,101467.099236955,0.0,1.0
2009-12-09,77.8512,78.24,77.42,78.24,21300,37.9791521486254,38.1688254530239,37.768794306916,38.1688254530239,43661.6002777202,0.0,1.0
2009-12-10,77.15,77.52,77.12,77.3,28700,37.6370767344171,37.8175785930267,37.6224414485839,37.7102531635831,58830.4191535478,0.0,1.0
2009-12-11,77.13,77.259,76.76,76.96,46500,37.6273198771949,37.6902516062777,37.4468180185853,37.5443865908067,95317.5780710793,0.0,1.0
2009-12-14,77.4,77.57,77.28,77.33,28100,37.7590374496939,37.8419707360821,37.700496306361,37.7248884494164,57600.5149203726,0.0,1.0
2009-12-15,76.79,77.24,76.65,76.8,48000,37.4614533044185,37.6809825919167,37.3931553038635,37.4663317330296,98392.3386540173,0.0,1.0
2009-12-16,77.09,77.36,76.93,77.18,49700,37.6078061627506,37.7395237352496,37.5297513049735,37.6517120202503,101877.067314681,0.0,1.0
2009-12-17,77.695,77.7,77.19,77.36,49400,37.9029510937205,37.905390308026,37.6565904488614,37.7395237352496,101262.115198093,0.0,1.0
2009-12-18,77.5,78.0,77.39,77.7,31400,37.8078217358046,38.0517431663582,37.7541590210828,37.905390308026,64364.9882028363,0.0,1.0
2009-12-21,76.7,77.36,76.66,77.3,33600,37.4175474469189,37.7395237352496,37.3980337324746,37.7102531635831,68874.637057812,0.0,1.0
2009-12-22,76.17,76.54,76.03,76.42,45900,37.1589907305321,37.3394925891417,37.0906927299771,37.2809514458088,94087.6738379039,0.0,1.0
2009-12-23,76.49,76.7755,76.39,76.56,49000,37.3151004460863,37.4543795829324,37.2663161599756,37.3492494463638,100442.179042643,0.0,1.0
2009-12-24,75.37,75.95,75.37,75.95,64000,36.7687164416463,37.0516653010885,36.7687164416463,37.0516653010885,131189.784872023,0.0,1.0
2009-12-28,75.37,75.57,75.2,75.26,23200,36.933106801925,37.0311115964107,36.8498027266122,36.8792041649579,47344.6225192423,0.336974,1.0
2009-12-29,75.78,75.85,75.36,75.59,27000,37.1340166306207,37.1683183086907,36.9282065622008,37.0409120758593,55099.345173256,0.0,1.0
2009-12-30,76.22,76.33,75.79,76.33,13800,37.3496271784892,37.4035298154563,37.138916870345,37.4035298154563,28161.8875329975,0.0,1.0
2009-12-31,76.16,76.16,75.51,75.93,20500,37.3202257401434,37.3202257401434,37.001710158065,37.2075202264849,41834.6880019167,0.0,1.0
2010-01-04,76.54,76.54,76.0,76.06,231600,37.5064348496662,37.5064348496662,37.2418219045549,37.2712233429006,472629.938597263,0.0,1.0
2010-01-05,76.5,76.72,76.3,76.31,54600,37.4868338907691,37.5946391647033,37.3888290962834,37.3937293360077,111423.120239251,0.0,1.0
2010-01-06,76.01,76.73,75.9,76.72,25000,37.2467221442792,37.5995394044276,37.1928195073121,37.5946391647033,51017.9121974593,0.0,1.0
2010-01-07,76.146,76.39,76.0399,76.21,32700,37.3133654045295,37.432931253802,37.2613738610548,37.3447269387649,66731.4291542767,0.0,1.0
2010-01-08,76.24,76.43,75.9,76.13,23400,37.3594276579377,37.4525322126991,37.1928195073121,37.3055250209706,47752.7658168219,0.0,1.0
2010-01-11,76.19,76.34,76.0512,76.29,17400,37.3349264593163,37.4084300551806,37.2669111319432,37.3839288565591,35508.4668894317,0.0,1.0
2010-01-12,76.65,76.925,76.468,76.55,38100,37.5603374866333,37.6950940790511,37.4711531236514,37.5113350893905,77751.2981889281,0.0,1.0
2010-01-13,76.13,77.12,76.07,76.72,30600,37.3055250209706,37.7906487536747,37.2761235826249,37.5946391647033,62445.9245296902,0.0,1.0
2010-01-14,76.89,76.96,76.14,76.25,16200,37.6779432400161,37.7122449180861,37.3104252606949,37.364327897662,33059.6071039537,0.0,1.0
2010-01-15,76.95,77.31,76.95,77.05,32300,37.7073446783618,37.8837533084361,37.7073446783618,37.7563470756047,65915.1425591175,0.0,1.0
2010-01-19,77.07,77.07,76.47,76.84,28800,37.7661475550533,37.7661475550533,37.4721331715962,37.6534420413947,58772.6348514731,0.0,1.0
2010-01-20,77.508,77.7,77.08,77.26,25300,37.9807780549769,38.0748626576831,37.7710477947775,37.8592521098146,51630.1271438288,0.0,1.0
2010-01-21,77.99,78.14,77.34,77.8,25500,38.2169696096873,38.2904732055516,37.8984540276089,38.123865054926,52038.2704414086,0.0,1.0
2010-01-22,77.88,78.02,77.6,77.87,30400,38.1630669727202,38.2316703288602,38.0258602604403,38.1581667329959,62037.7812321106,0.0,1.0
2010-01-25,77.32,77.7499,77.19,77.27,33400,37.8886535481603,38.0993148539073,37.8249504317447,37.8641523495389,68159.9306958057,0.0,1.0
2010-01-26,77.51,77.79,77.304,77.79,26400,37.9817581029217,38.1189648152017,37.8808131646015,38.1189648152017,53874.9152805171,0.0,1.0
2010-01-27,77.35,77.69,76.54,77.58,30600,37.9033542673332,38.0699624179588,37.5064348496662,38.0160597809917,62445.9245296902,0.0,1.0
2010-01-28,77.08,77.58,76.89,77.58,35500,37.7710477947775,38.0160597809917,37.6779432400161,38.0160597809917,72445.4353203923,0.0,1.0
2010-01-29,77.68,77.94,77.35,77.43,39000,38.0650621782346,38.1924684110659,37.9033542673332,37.9425561851275,79587.9430280364,0.0,1.0
2010-02-01,76.98,77.49,76.83,77.49,24500,37.8898942888585,38.1409185300552,37.8160636296831,38.1409185300552,49776.0691972841,0.342532,1.0
2010-02-02,77.3,77.32,77.01,77.1,15400,38.0473996950996,38.0572437829896,37.9046604206936,37.9489588161989,31287.8149240071,0.0,1.0
2010-02-03,76.665,77.02,76.51,76.84,28400,37.73484990459,37.9095824646387,37.658558223442,37.8209856736281,57699.6067429742,0.0,1.0
2010-02-04,77.3312,77.5,76.83,77.09,21700,38.0627564722081,38.1458405740002,37.8160636296831,37.9440367722539,44087.3755747373,0.0,1.0
2010-02-05,77.13,77.69,76.955,77.04,55100,37.963724948034,38.2393594089558,37.8775891789959,37.9194265525287,111945.363786545,0.0,1.0
2010-02-08,77.37,77.46,76.62,77.46,24500,38.0818540027148,38.1261523982201,37.7127007068374,38.1261523982201,49776.069197284,0.0,1.0
2010-02-09,76.86,77.48,76.772,77.21,30000,37.8308297615181,38.1359964861102,37.7875157748019,38.0031012995943,60950.2888130009,0.0,1.0
2010-02-10,76.19,77.09,76.069,76.88,19300,37.501052817201,37.9440367722539,37.4414960854661,37.8406738494082,39211.3524696972,0.0,1.0
2010-02-11,75.9,76.3,75.6,76.27,27400,37.358313542795,37.5551953005963,37.2106522244441,37.5404291687612,55667.9304492075,0.0,1.0
2010-02-12,76.18,76.4199,76.02,76.21,34100,37.496130773256,37.6142106074973,37.4173780701354,37.510896905091,69280.1616174442,0.0,1.0
2010-02-16,76.28,76.45,75.85,75.95,20000,37.5453512127063,37.6290259597718,37.3337033230699,37.3829237625202,40633.5258753339,0.0,1.0
2010-02-17,75.79,76.26,75.694,76.15,16100,37.3041710593997,37.5355071248162,37.2569194375274,37.4813646414209,32709.9883296438,0.0,1.0
2010-02-18,75.66,75.99,75.13,75.98,23100,37.2401844881143,37.4026119383003,36.9793161590276,37.3976898943553,46931.7223860106,0.0,1.0
2010-02-19,75.92,75.9999,75.59,75.77,18300,37.3681576306851,37.4074847618059,37.205730180499,37.2943269715096,37179.6761759306,0.0,1.0
2010-02-22,76.01,76.0985,75.78,75.93,28400,37.4124560261904,37.4560161151039,37.2992490154547,37.3730796746301,57699.6067429742,0.0,1.0
2010-02-23,76.66,76.7584,76.158,76.16,23900,37.7323888826175,37.7808217950366,37.4853022765769,37.4862866853659,48557.063421024,0.0,1.0
2010-02-24,76.9,76.97,76.465,76.82,14400,37.8505179372983,37.8849722449135,37.6364090256894,37.811141585738,29256.1386302404,0.0,1.0
2010-02-25,77.104,77.38,76.7585,77.38,20200,37.9509276337769,38.0867760466598,37.7808710154761,38.0867760466598,41039.8611340873,0.0,1.0
2010-02-26,77.5,77.66,77.21,77.21,21700,38.1458405740002,38.2245932771207,38.0031012995943,38.0031012995943,44087.3755747373,0.0,1.0
2010-03-01,77.105,77.305,76.9,77.25,28000,38.1004386562424,38.1992660699153,37.9991405572277,38.1720885311553,56664.4394695513,0.302758,1.0
2010-03-02,77.26,77.26,76.86,77.1,16600,38.1770299018389,38.1770299018389,37.9793750744931,38.0979679709006,33593.9176855197,0.0,1.0
2010-03-03,77.027,77.18,76.87,77.13,17100,38.06189596491,38.1374989363698,37.9843164451768,38.1127920829516,34605.7826760474,0.0,1.0
2010-03-04,77.44,77.5212,76.9842,77.19,18800,38.2659745741445,38.3060985040957,38.040746898384,38.1424403070534,38046.1236438416,0.0,1.0
2010-03-05,76.6242,77.41,76.45,77.2,70400,37.8628575537728,38.2511504620936,37.7767788764637,38.1473816777371,142470.5906663,0.0,1.0
2010-03-08,76.5701,76.87,76.535,76.72,16400,37.8361247383743,37.9843164451768,37.8187805272747,37.9101958849221,33189.1716893086,0.0,1.0
2010-03-09,76.65,76.85,76.47,76.85,12900,37.8756062901366,37.9744337038095,37.786661617831,37.9744337038095,26106.1167556147,0.0,1.0
2010-03-10,76.69,76.74,76.3,76.53,31000,37.8953717728712,37.9200786262894,37.702658316209,37.8163098419329,62735.6294127174,0.0,1.0
2010-03-11,76.5299,76.8012,76.338,76.46,29500,37.816260428226,37.9503198148733,37.7214355248069,37.7817202471474,59700.0344411344,0.0,1.0
2010-03-12,77.0733,77.23,76.5755,76.58,32700,38.0847745111753,38.162205789788,37.8387930785435,37.8410166953511,66175.9703805116,0.0,1.0
2010-03-15,77.1097,77.2299,76.84,77.11,26000,38.1027611004638,38.1621563760812,37.9694923331259,38.1029093415843,52616.9795074404,0.0,1.0
2010-03-16,77.58,77.6799,77.32,77.34,15800,38.3351537637156,38.3845180568452,38.2066781259408,38.2165608673081,31974.9337006753,0.0,1.0
2010-03-17,77.9778,78.07,77.7501,77.88,11400,38.531721489511,38.5772809272142,38.4192064790444,38.4833948842249,23070.5217840315,0.0,1.0
2010-03-18,77.7401,78.1388,77.72,78.04,22800,38.4142651083607,38.6112775575176,38.4043329532866,38.5624568151632,46141.0435680632,0.0,1.0
2010-03-19,77.8599,78.0496,77.58,77.58,23200,38.4734627291508,38.5672005310195,38.3351537637156,38.3351537637156,46950.5355604853,0.0,1.0
2010-03-22,77.753,78.07,77.67,77.91,16000,38.4206394765426,38.5772809272142,38.3796260998684,38.4982189962758,32379.6796968864,0.0,1.0
2010-03-23,77.62,77.84,77.51,77.72,27700,38.3549192464502,38.4636294014903,38.3005641689301,38.4043329532866,56057.3204752345,0.0,1.0
2010-03-24,76.5946,77.16,76.52,76.99,25500,37.8482310965492,38.1276161950025,37.8113684712492,38.0436128933805,51605.1145169128,0.0,1.0
2010-03-25,76.39,76.72,76.08,76.72,23200,37.7471306523618,37.9101958849221,37.5939481611689,37.9101958849221,46950.5355604854,0.0,1.0
2010-03-26,76.5299,76.61,76.2,76.2,20000,37.816260428226,37.855840807402,37.6532446093726,37.6532446093726,40474.5996211081,0.0,1.0
2010-03-29,76.385,76.49,76.199,76.49,18200,37.74465996702,37.7965443591983,37.6527504723042,37.7965443591983,36831.8856552083,0.0,1.0
2010-03-30,76.5199,76.52,76.1101,76.45,20600,37.8113190575424,37.8113684712492,37.6088216869266,37.7767788764637,41688.8376097413,0.0,1.0
2010-03-31,76.93,76.93,76.59,76.59,20000,38.0139646692787,38.0139646692787,37.8459580660347,37.8459580660347,40474.599621108,0.0,1.0
2010-04-01,76.5,76.53,76.13,76.35,234600,37.9721290485227,37.9870200795221,37.7884729995298,37.8976738935255,472633.493293635,0.345336,1.0
2010-04-05,75.512,76.03,75.368,76.03,40500,37.4817177609417,37.7388362295317,37.4102408121445,37.7388362295317,81592.7386120727,0.0,1.0
2010-04-06,75.636,75.9,75.5301,75.9,28500,37.5432673557393,37.6743084285342,37.4907020163114,37.6743084285342,57417.1123566438,0.0,1.0
2010-04-07,76.46,76.52,75.56,75.66,73000,37.9522743405234,37.9820564025223,37.5055434105408,37.5551801805389,147068.393053859,0.0,1.0
2010-04-08,76.257,76.62,76.22,76.52,23800,37.8515116974273,38.0316931725203,37.8331460925281,37.9820564025223,47948.3254066008,0.0,1.0
2010-04-09,76.6599,76.74,76.226,76.55,18600,38.0514982437496,38.091257296518,37.8361242987279,37.9969474335217,37472.2206959148,0.0,1.0
2010-04-12,76.83,77.04,76.51,76.51,56800,38.1359303895163,38.2401676065122,37.9770927255225,37.9770927255225,114431.29760903,0.0,1.0
2010-04-13,77.17,77.22,76.9001,77.08,28800,38.3046954075097,38.3295137925087,38.1707257652849,38.2600223145115,58021.5030130295,0.0,1.0
2010-04-14,76.82,77.33,76.8028,77.11,21200,38.1309667125165,38.3841142395066,38.1224291880768,38.2749133455109,42710.2730512577,0.0,1.0
2010-04-15,77.0601,77.226,76.59,76.59,22500,38.2501445972818,38.3324919987086,38.0168021415209,38.0168021415209,45329.2992289293,0.0,1.0
2010-04-16,77.42,77.4399,77.175,77.29,16400,38.4287873325049,38.4386650497345,38.3071772460096,38.3642595315074,33040.0225490862,0.0,1.0
2010-04-19,77.21,77.56,77.1301,77.47,20500,38.3245501155089,38.4982788105022,38.2848903362805,38.4536057175039,41300.0281863578,0.0,1.0
2010-04-20,77.39,77.5,77.2699,77.5,18200,38.4138963015055,38.4684967485033,38.3542825407378,38.4684967485033,36666.3664874005,0.0,1.0
2010-04-21,77.93,77.94,77.53,77.53,19900,38.681934859495,38.6868985364948,38.4833877795028,38.4833877795028,40091.2468735864,0.0,1.0
2010-04-22,77.73,78.1899,77.5801,77.86,15900,38.5826613194989,38.81094082472,38.5082558012718,38.6471891204964,32032.7047884433,0.0,1.0
2010-04-23,77.48,77.65,77.261,77.65,15400,38.4585693945037,38.5429519035005,38.349864868208,38.5429519035005,31025.3870278005,0.0,1.0
2010-04-26,77.48,77.88,77.3595,77.67,28000,38.4585693945037,38.657116474496,38.3987570866561,38.5528792575001,56409.7945960009,0.0,1.0
2010-04-27,78.2301,78.54,77.79,77.98,38600,38.8308948062592,38.9847191564833,38.6124433814977,38.7067532444941,77764.9311216298,0.0,1.0
2010-04-28,77.93,78.15,77.75,78.15,33000,38.681934859495,38.7911357534908,38.5925886734985,38.7911357534908,66482.9722024296,0.0,1.0
2010-04-29,78.1,78.16,77.6999,77.74,16600,38.7663173684918,38.7960994304906,38.5677206517295,38.5876249964987,33442.9496533433,0.0,1.0
2010-04-30,78.79,78.81,78.1,78.16,15900,39.1088110814784,39.118738435478,38.7663173684918,38.7960994304906,32032.7047884434,0.0,1.0
2010-05-03,78.33,78.33,77.96,78.3,21900,39.0443324208832,39.0443324208832,38.8599024068946,39.0293786359652,43935.3651000699,0.330099,1.0
2010-05-04,79.0,79.1014,78.555,78.83,18700,39.3783002840518,39.4288440770746,39.1564858077682,39.2935621695165,37515.5857247172,0.0,1.0
2010-05-05,78.96,79.779,78.71,79.18,46400,39.3583619041611,39.7666002324224,39.2337470298445,39.4680229935597,93086.8009426138,0.0,1.0
2010-05-06,80.155,81.0,78.21,79.25,63900,39.9540210033946,40.3752192785847,38.9845172812113,39.5029151583684,128194.969401574,0.0,1.0
2010-05-07,79.092,80.56,78.605,78.88,69100,39.4241585578003,40.1558970997875,39.1814087826315,39.3184851443798,138627.110886522,0.0,1.0
2010-05-10,78.62,78.8499,78.0,78.5,31200,39.1888856750905,39.3034815135121,38.8798407867853,39.1290705354185,62592.8489096886,0.0,1.0
2010-05-11,78.58,78.82,78.22,78.59,22100,39.1689472951999,39.2885775745438,38.9895018761839,39.1739318901725,44336.6013110294,0.0,1.0
2010-05-12,78.34,78.765,78.2501,78.58,29400,39.0493170158559,39.2611623021942,39.0045055070516,39.1689472951999,58981.7230110527,0.0,1.0
2010-05-13,78.56,78.8,78.11,78.44,26900,39.1589781052545,39.2786083845985,38.9346713314846,39.0991629655826,53966.2703740585,0.0,1.0
2010-05-14,78.97,79.5599,78.96,79.24,46700,39.3633464991338,39.6573877565713,39.3583619041611,39.4979305633957,93688.6552590531,0.0,1.0
2010-05-17,79.13,80.01,79.13,79.45,27300,39.4431000186964,39.8817443762909,39.4431000186964,39.6026070578217,54768.7427959775,0.0,1.0
2010-05-18,80.05,80.1681,79.21,79.21,38100,39.9016827561816,39.9605508228087,39.4829767784777,39.4829767784777,76435.4981877927,0.0,1.0
2010-05-19,80.07,80.52,79.75,79.94,111900,39.9116519461269,40.1359587198968,39.7521449070016,39.8468522114823,224491.660031864,0.0,1.0
2010-05-20,80.5001,81.22,80.3595,81.22,70600,40.1260393759012,40.4848803679834,40.0559559705856,40.4848803679834,141636.382468718,0.0,1.0
2010-05-21,81.15,81.48,80.51,81.26,91100,40.4499882031747,40.6144798372726,40.1309741249242,40.504818747874,182763.094092072,0.0,1.0
2010-05-24,81.0007,81.46,80.926,81.46,102300,40.3755682002328,40.6045106473273,40.338333275787,40.6045106473273,205232.321905806,0.0,1.0
2010-05-25,80.96,81.585,80.8101,81.58,72400,40.3552808986941,40.6668180844856,40.2805618200538,40.6643257869993,145247.508367354,0.0,1.0
2010-05-26,80.73,80.93,80.16,80.92,68200,40.2406352143228,40.3403271137761,39.9565133008809,40.3353425188034,136821.547937204,0.0,1.0
2010-05-27,79.546,79.98,79.28,79.97,82900,39.6504591695593,39.8667905913729,39.5178689432864,39.8618059964003,166312.40944273,0.0,1.0
2010-05-28,79.67,79.79,79.4022,79.76,24500,39.7122681472203,39.7720832868923,39.5787806938524,39.7571295019743,49151.4358425439,0.0,1.0
2010-06-01,79.59,79.93,79.22,79.93,48300,39.8317782978254,40.0019354107952,39.6466073219466,40.0019354107952,96510.8052986395,0.319759,1.0
2010-06-02,79.0781,79.662,78.9101,79.45,43800,39.5755917503866,39.8678115688073,39.4915141180957,39.7617136042497,87519.1153639835,0.0,1.0
2010-06-03,78.935,79.9,78.648,79.9,37300,39.5039756243102,39.9869215478861,39.3603430024799,39.9869215478861,74531.1187917029,0.0,1.0
2010-06-04,79.89,80.0,79.51,79.71,47100,39.9819169269164,40.036967757583,39.7917413300679,39.8918337494618,94113.0213160644,0.0,1.0
2010-06-07,80.49,80.57,79.83,80.17,64900,40.2821941850982,40.3222311528558,39.9518892010982,40.1220463140679,129680.150390926,0.0,1.0
2010-06-08,80.22,80.455,80.0,80.11,72200,40.1470694189164,40.2646780117043,40.036967757583,40.0920185882497,144266.669618256,0.0,1.0
2010-06-09,80.22,80.3081,79.73,80.25,42800,40.1470694189164,40.1911601296594,39.9018429914012,40.1620832818255,85520.9620451711,0.0,1.0
2010-06-10,78.96,79.7092,78.9585,79.69,47700,39.5164871767345,39.8914333797842,39.515736483589,39.8818245075224,95311.9133073518,0.0,1.0
2010-06-11,79.8,79.925,79.256,79.38,56900,39.9368753381891,39.9994331003103,39.6646239574375,39.7266812574618,113694.923840426,0.0,1.0
2010-06-14,79.66,79.66,79.11,79.25,72800,39.8668106446133,39.8668106446133,39.5915564912799,39.6616211848557,145465.561609543,0.0,1.0
2010-06-15,79.2001,79.802,79.12,79.8,19100,39.6366481262169,39.937876262383,39.5965611122496,39.9368753381891,38164.728389317,0.0,1.0
2010-06-16,79.52,79.6899,79.265,79.55,53600,39.7967459510376,39.8817744613127,39.6691281163103,39.8117598139466,107101.017888345,0.0,1.0
2010-06-17,80.31,80.4,79.87,79.9,33600,40.1921110076437,40.237152596371,39.971907684977,39.9869215478861,67137.9515120969,0.0,1.0
2010-06-18,80.21,80.4099,80.0342,80.36,28500,40.1420647979467,40.242107171131,40.0540835612994,40.2171341124922,56947.3695861537,0.0,1.0
2010-06-21,80.29,80.32,79.35,79.79,26600,40.1821017657043,40.1971156286134,39.7116673945527,39.9318707172194,53150.8782804101,0.0,1.0
2010-06-22,80.74,80.74,80.275,80.38,35500,40.4073097093407,40.4073097093407,40.1745948342497,40.2271433544316,70934.4428178405,0.0,1.0
2010-06-23,81.25,81.5,80.61,81.02,31800,40.6625453787953,40.7876609030377,40.3422496367346,40.5474390964922,63541.2755382346,0.0,1.0
2010-06-24,80.88,81.44,80.71,80.83,27600,40.4773744029165,40.7576331772195,40.3922958464316,40.452351298068,55149.0315992224,0.0,1.0
2010-06-25,81.05,81.22,80.535,80.61,21500,40.5624529594013,40.6475315158862,40.3047149794619,40.3422496367346,42960.2963544668,0.0,1.0
2010-06-28,81.73,81.77,81.285,81.5,27400,40.9027671853408,40.9227856692196,40.6800615521892,40.7876609030377,54749.40093546,0.0,1.0
2010-06-29,82.24,82.24,81.73,82.09,32100,41.1580028547954,41.1580028547954,40.9027671853408,41.0829335402499,64140.7215338783,0.0,1.0
2010-06-30,82.69,82.75,82.0675,82.5,51500,41.3832107984318,41.41323852425,41.0716731430681,41.2881230000075,102904.895918839,0.0,1.0
2010-07-01,81.67,82.55,81.61,82.55,1278100,41.0347495500158,41.4769018654806,41.0046028012341,41.4769018654806,2543756.89250332,0.323721,1.0
2010-07-02,81.6,81.95,81.25,81.53,90600,40.9995783431038,41.1754343776637,40.8237223085439,40.9644071361918,180317.952007512,0.0,1.0
2010-07-06,82.22,82.2782,81.55,81.81,34000,41.3110947471813,41.3403370934995,40.9744560524524,41.1050919638397,67668.9886120904,0.0,1.0
2010-07-07,81.77,82.23,81.6,81.91,45300,41.0849941313186,41.3161192053116,40.9995783431038,41.1553365451425,90158.9760037558,0.0,1.0
2010-07-08,81.2101,81.49,81.05,81.3,32800,40.8036747206041,40.9443093036707,40.7232331459383,40.8488445991953,65280.6713669578,0.0,1.0
2010-07-09,81.0,81.26,80.92,80.92,33600,40.6981108552868,40.8287467666742,40.6579151902446,40.6579151902446,66872.882863713,0.0,1.0
2010-07-12,80.87,81.37,80.85,80.95,47000,40.6327928995932,40.8840158061073,40.6227439833326,40.6729885646354,93542.4254343603,0.0,1.0
2010-07-13,80.5,80.97,80.44,80.97,74100,40.4468879487727,40.683037480896,40.416741199991,40.683037480896,147478.589886938,0.0,1.0
2010-07-14,81.35,81.37,80.64,81.01,81100,40.8739668898467,40.8840158061073,40.5172303625967,40.7031353134171,161410.440483545,0.0,1.0
2010-07-15,81.838,82.065,81.54,81.54,101700,41.1191604466045,41.2332156461619,40.9694315943221,40.9694315943221,202409.886524988,0.0,1.0
2010-07-16,82.2301,82.48,81.8,82.04,60100,41.3161694498929,41.4417306585686,41.1000675057094,41.2206545008362,119614.888693724,0.0,1.0
2010-07-19,82.01,82.49,81.89,82.49,83700,41.2055811264454,41.4467551166989,41.145287628882,41.4467551166989,166585.127847999,0.0,1.0
2010-07-20,82.13,82.5185,82.09,82.16,36900,41.2658746240087,41.4610748223702,41.2457767914876,41.2809479983996,73440.7552878276,0.0,1.0
2010-07-21,83.16,83.3,82.2,82.31,82600,41.7833938114278,41.8537362252518,41.3010458309207,41.3563148703538,164395.837039961,0.0,1.0
2010-07-22,82.51,82.98,82.37,82.93,63500,41.4568040329595,41.6929535650827,41.3864616191355,41.6678312744313,126381.787554934,0.0,1.0
2010-07-23,82.19,82.61,82.021,82.57,38500,41.2960213727904,41.5070486142623,41.2111080303887,41.4869507817412,76625.1782813378,0.0,1.0
2010-07-26,82.1,82.23,81.66,82.2,56900,41.2508012496179,41.3161192053116,41.0297250918855,41.3010458309207,113246.042706704,0.0,1.0
2010-07-27,81.64,82.055,81.53,81.94,52300,41.0196761756249,41.2281911880316,40.9644071361918,41.1704099195334,104090.826600363,0.0,1.0
2010-07-28,82.08,82.31,81.64,82.31,187600,41.2407523333573,41.3563148703538,41.0196761756249,41.3563148703538,373373.595989064,0.0,1.0
2010-07-29,82.16,82.16,81.64,81.98,55500,41.2809479983996,41.2809479983996,41.0196761756249,41.1905077520545,110459.672587383,0.0,1.0
2010-07-30,83.22,83.22,82.7,82.78,64200,41.8135405602095,41.8135405602095,41.5522687374348,41.5924644024771,127774.972614594,0.0,1.0
2010-08-02,82.25,82.53,82.1,82.49,57200,41.4973494002876,41.6386169727141,41.4216703436305,41.6184358909389,113373.506211638,0.340696,1.0
2010-08-03,82.4,82.67,82.16,82.4,390700,41.5730284569447,41.7092507589274,41.4519419662934,41.5730284569447,774388.616728789,0.0,1.0
2010-08-04,82.06,82.84,82.06,82.62,75600,41.4014892618553,41.795020356472,41.4014892618553,41.6840244067083,149843.305412584,0.0,1.0
2010-08-05,82.48,82.64,82.21,82.55,100600,41.6133906204951,41.6941149475959,41.4771683185124,41.6487075136017,199394.663022565,0.0,1.0
2010-08-06,83.02,83.08,82.68,82.86,70300,41.8858352244605,41.9161068471233,41.7142960293712,41.8051108973596,139338.417599268,0.0,1.0
2010-08-09,82.95,83.06,82.758,82.96,43900,41.8505183313539,41.9060163062357,41.7536491388328,41.8555636017977,87012.1839631274,0.0,1.0
2010-08-10,83.125,83.72,82.6601,82.98,57300,41.9388105641204,42.2390041555268,41.704255941188,41.8656541426853,113571.711642078,0.0,1.0
2010-08-11,83.611,83.685,83.01,83.17,31700,42.1840107076893,42.2213457089735,41.8807899540167,41.9615142811176,62831.1214494565,0.0,1.0
2010-08-12,83.47,83.89,83.36,83.82,65700,42.1128723944317,42.3247737530714,42.0573744195498,42.2894568599648,130220.967799031,0.0,1.0
2010-08-13,84.43,84.47,83.53,83.53,55500,42.5972183570369,42.6173994388121,42.1431440170945,42.1431440170945,110004.013894159,0.0,1.0
2010-08-16,85.81,85.84,85.2701,85.58,71900,43.2934656782818,43.3086014896132,43.0210715270208,43.1774244580743,142509.704486307,0.0,1.0
2010-08-17,85.56,85.88,85.23,85.88,78700,43.1673339171867,43.3287825713884,43.0008399925412,43.3287825713884,155987.673756222,0.0,1.0
2010-08-18,85.6896,86.2694,85.61,86.02,50600,43.2327206221384,43.5252454024702,43.1925602694057,43.3994163576017,100291.947802602,0.0,1.0
2010-08-19,86.584,86.89,85.7,85.87,58600,43.6839696106322,43.8383548862126,43.2379677034,43.3237373009446,116148.382237797,0.0,1.0
2010-08-20,86.34,86.895,86.15,86.68,42800,43.5608650118034,43.8408775214345,43.4650048733711,43.7324042068928,84831.9242282883,0.0,1.0
2010-08-23,86.4155,86.45,85.75,85.97,27700,43.5989568036541,43.6163629866853,43.263194055619,43.3741900053827,54902.9042318595,0.0,1.0
2010-08-24,87.43,87.515,86.71,86.96,27900,44.110799490178,44.1536842889504,43.7475400182242,43.8736717793193,55299.3150927394,0.0,1.0
2010-08-25,87.0,88.13,86.88,88.1,57300,43.8938528610945,44.4639684212443,43.8333096157688,44.4488326099129,113571.711642077,0.0,1.0
2010-08-26,87.57,87.7,86.83,86.83,26200,44.1814332763913,44.2470217921608,43.8080832635498,43.8080832635498,51929.8227752606,0.0,1.0
2010-08-27,85.71,88.0,85.51,87.26,68100,43.2430129738438,44.3983799054749,43.1421075649677,44.0250298926334,134977.898129589,0.0,1.0
2010-08-30,86.765,86.83,85.92,86.24,30600,43.7752890056651,43.8080832635498,43.3489636531637,43.5104123073654,60650.8617146173,0.0,1.0
2010-08-31,87.54,87.63,86.995,87.63,159800,44.1662974650599,44.2117048990541,43.8913302258726,44.2117048990541,316732.277843001,0.0,1.0
2010-09-01,85.92,86.55,85.36,86.22,61600,43.5084022716206,43.8274233776625,43.2248279551389,43.6603170840215,121647.123858011,0.316016,1.0
2010-09-02,85.11,85.34,84.78,85.26,69300,43.0982322781381,43.2147003009788,42.9311259844971,43.1741896843386,136853.014340263,0.0,1.0
2010-09-03,84.4,84.55,83.84,83.84,79100,42.738700555456,42.8146579616564,42.4551262389743,42.4551262389743,156205.965863128,0.0,1.0
2010-09-07,85.73,85.7799,85.09,85.25,56900,43.4121895571,43.4374580542293,43.088104623978,43.1691258572585,112365.606290923,0.0,1.0
2010-09-08,85.3,85.59,85.102,85.55,27500,43.1944449926587,43.3412959779796,43.0941812164741,43.3210406696594,54306.7517223264,0.0,1.0
2010-09-09,84.135,84.83,84.04,84.83,33000,42.6045091378352,42.9564451198973,42.5564027805749,42.9564451198973,65168.1020667916,0.0,1.0
2010-09-10,83.99,84.116,83.68,83.71,28300,42.5310836451747,42.5948878663831,42.3741050056938,42.3892964869339,55886.5844997032,0.0,1.0
2010-09-13,84.26,84.4,83.6601,83.74,59700,42.6678069763355,42.738700555456,42.3640279898045,42.404487968174,117895.021011741,0.0,1.0
2010-09-14,84.9,84.9,84.34,84.34,15200,42.9918919094575,42.9918919094575,42.7083175929758,42.7083175929758,30016.8227701586,0.0,1.0
2010-09-15,84.0825,84.6481,83.996,84.41,34200,42.577924045665,42.8643341053115,42.5341219414227,42.743764382536,67537.8512328568,0.0,1.0
2010-09-16,83.39,83.68,83.13,83.63,49100,42.2272540203729,42.3741050056938,42.0955945162921,42.3487858702936,96962.2367114991,0.0,1.0
2010-09-17,83.58,83.8885,83.4,83.64,56100,42.3234667348935,42.4796858003124,42.2323178474529,42.3538496973737,110785.773513546,0.0,1.0
2010-09-20,83.9,84.02,83.71,83.92,58900,42.4855092014544,42.5462751264148,42.3892964869339,42.4956368556145,116315.188234365,0.0,1.0
2010-09-21,84.76,85.092,83.9919,84.11,37600,42.920998330337,43.0891173893941,42.5320457723199,42.5918495701351,74252.1405367082,0.0,1.0
2010-09-22,85.27,85.5099,84.97,85.41,53000,43.1792535114186,43.3007347230685,43.0273386990177,43.250147090539,104663.921501211,0.0,1.0
2010-09-23,85.42,85.82,85.078,85.8,18200,43.2552109176191,43.4577640008203,43.082028031482,43.4476363466602,35941.1956853214,0.0,1.0
2010-09-24,84.7101,85.07,84.67,85.02,25100,42.8957298332077,43.077976969818,42.8754238866168,43.0526578344178,49567.2533901961,0.0,1.0
2010-09-27,85.72,85.88,85.31,85.31,47800,43.40712573002,43.4881469633004,43.1995088197387,43.1995088197387,94395.0084482618,0.0,1.0
2010-09-28,86.13,86.51,85.8276,85.87,31100,43.6147426403012,43.8071680693424,43.4616125094011,43.4830831362204,61415.9992205219,0.0,1.0
2010-09-29,86.08,86.4499,85.8,86.2,34000,43.589423504901,43.7767344685914,43.4476363466602,43.6501894298614,67142.8930385127,0.0,1.0
2010-09-30,85.95,86.0599,85.22,85.99,44700,43.5235937528607,43.5792452124702,43.1539343760184,43.5438490611808,88273.1564359268,0.0,1.0
2010-10-01,85.05,85.524,84.78,84.98,874300,43.2317167854985,43.4726554540033,43.0944732401477,43.1961351255928,1720015.31581422,0.323604,1.0
2010-10-04,85.51,85.55,85.15,85.3,26200,43.4655391220221,43.4858714991111,43.2825477282211,43.3587941423048,51543.4076110402,0.0,1.0
2010-10-05,85.26,85.63,85.05,85.63,59100,43.3384617652158,43.5265362532891,43.2317167854985,43.5265362532891,116267.762969942,0.0,1.0
2010-10-06,86.18,86.4799,85.8426,85.96,118500,43.806106438263,43.9585484354878,43.6346028375172,43.6942783642734,233125.717630086,0.0,1.0
2010-10-07,85.84,86.22,85.78,86.22,197800,43.6332812330064,43.826438815352,43.6027826673729,43.826438815352,389133.054407014,0.0,1.0
2010-10-08,85.37,86.2699,85.37,86.0,121400,43.3943758022106,43.8518034557705,43.3943758022106,43.7146107413624,238830.903968713,0.0,1.0
2010-10-11,85.54,85.62,85.34,85.35,27300,43.4807884048389,43.5214531590169,43.3791265193938,43.3842096136661,53707.4438084502,0.0,1.0
2010-10-12,85.12,85.9,85.115,85.82,24600,43.2672984454043,43.6637797986399,43.2647568982682,43.6231150444619,48395.7185966255,0.0,1.0
2010-10-13,84.971,85.12,84.45,84.7,59600,43.1915603407478,43.2672984454043,42.9267311291635,43.0538084859697,117251.415786946,0.0,1.0
2010-10-14,83.96,85.428,83.96,85.26,95200,42.6776595098231,43.4238577489896,42.6776595098231,43.3384617652158,187287.496357673,0.0,1.0
2010-10-15,83.1,83.66,82.84,83.66,93600,42.2405134024095,42.5251666816556,42.108352951331,42.5251666816556,184139.807343258,0.0,1.0
2010-10-18,83.88,84.0,83.61,83.88,56900,42.6369947556451,42.6979918869121,42.4997512102943,42.6369947556451,111939.690575122,0.0,1.0
2010-10-19,84.106,84.37,83.46,83.67,25700,42.751872686198,42.8860663749854,42.4235047962106,42.5302497759278,50559.7547940356,0.0,1.0
2010-10-20,84.2701,84.65,83.86,83.86,52500,42.8352862632056,43.0283930146085,42.6268285671006,42.6268285671006,103283.545785481,0.0,1.0
2010-10-21,83.75,84.51,83.64,84.51,34100,42.5709145301059,42.957229694797,42.5150004931111,42.957229694797,67085.1221197126,0.0,1.0
2010-10-22,83.95,84.08,83.521,83.71,37900,42.6725764155509,42.7386566410901,42.4545116712713,42.5505821530168,74560.8835289474,0.0,1.0
2010-10-25,84.45,84.75,84.33,84.51,54800,42.9267311291635,43.079223957331,42.8657339978964,42.957229694797,107808.348743702,0.0,1.0
2010-10-26,83.44,83.99,83.39,83.99,25800,42.4133386076661,42.6929087926399,42.3879231363048,42.6929087926399,50756.4853574365,0.0,1.0
2010-10-27,82.97,83.3425,82.87,83.33,29300,42.1744331768702,42.3637784385116,42.1236022341477,42.3574245706713,57642.0550764687,0.0,1.0
2010-10-28,83.13,83.4,83.0,83.07,87100,42.2557626852263,42.3930062305771,42.189682459687,42.2252641195928,171352.320722198,0.0,1.0
2010-10-29,83.54,83.7099,83.26,83.26,29200,42.4641695503886,42.5505313220741,42.3218429107655,42.3218429107655,57445.3245130677,0.0,1.0
2010-11-01,83.17,84.04,83.02,84.04,239400,42.45046603654,42.8945192462525,42.3739051383137,42.8945192462525,469038.384239677,0.343041,1.0
2010-11-02,83.94,83.99,83.45,83.45,32400,42.843478647435,42.8689989468438,42.5933797132291,42.5933797132291,63478.8790700314,0.0,1.0
2010-11-03,82.919,84.75,82.47,84.38,255700,42.322354133508,43.256907497857,42.0931818448173,43.0680572822321,500973.746240958,0.0,1.0
2010-11-04,83.72,83.89,83.05,83.53,123100,42.7311893300364,42.8179583480262,42.389217317959,42.6342121922831,241180.555972867,0.0,1.0
2010-11-05,82.62,83.22,82.62,82.84,69200,42.1697427430436,42.4759863359488,42.1697427430436,42.2820320604422,135578.346655746,0.0,1.0
2010-11-08,82.71,83.164,82.5181,82.92,48700,42.2156792819794,42.447403600611,42.1177323728485,42.3228645394962,95414.2410713126,0.0,1.0
2010-11-09,81.478,82.91,81.4,82.91,164500,41.5868591045474,42.3177604796144,41.5470474374697,42.3177604796144,322292.457006795,0.0,1.0
2010-11-10,81.459,81.685,80.5,81.42,161500,41.5771613907721,41.6925131440997,41.087682048112,41.5572555572332,316414.783018829,0.0,1.0
2010-11-11,81.48,81.62,81.27,81.49,23700,41.5878799165238,41.6593367548683,41.4806946590069,41.5929839764055,46433.6245049303,0.0,1.0
2010-11-12,80.8601,81.539,80.8601,81.48,36700,41.2714792444539,41.6179938698261,41.2714792444539,41.5878799165238,71903.5451194491,0.0,1.0
2010-11-15,79.65,80.75,79.54,80.64,73100,40.6538369581629,41.2152835451558,40.5976922994637,41.1591388864565,143219.322840102,0.0,1.0
2010-11-16,80.87,80.94,79.5075,80.14,58500,41.2765322637368,41.3122606829091,40.581104104848,40.9039358923688,114614.642765335,0.0,1.0
2010-11-17,80.65,81.34,80.53,80.93,53200,41.1642429463382,41.5164230781792,41.1029942277572,41.3071566230273,104230.752053262,0.0,1.0
2010-11-18,80.72,80.72,80.102,80.65,19300,41.1999713655105,41.1999713655105,40.8845404648182,41.1642429463382,37813.0359892471,0.0,1.0
2010-11-19,81.06,81.19,80.798,80.87,22400,41.3735094014901,41.4398621799529,41.2397830325882,41.2765322637368,43886.6324434785,0.0,1.0
2010-11-22,81.53,81.86,81.1419,81.57,28000,41.6134002159325,41.7818341920304,41.4153116519217,41.6338164554595,54858.2905543482,0.0,1.0
2010-11-23,81.77,82.06,81.621,81.94,20700,41.7358976530946,41.8839153896654,41.6598471608565,41.8226666710844,40555.9505169645,0.0,1.0
2010-11-24,80.62,81.37,80.53,81.36,62400,41.148930766693,41.5317352578245,41.1029942277572,41.5266311979427,122255.61894969,0.0,1.0
2010-11-26,81.34,81.3699,80.9201,81.06,8300,41.5164230781792,41.5316842172256,41.3021036037444,41.3735094014901,16261.5647000389,0.0,1.0
2010-11-29,81.59,81.795,81.25,81.65,33300,41.644024575223,41.748657802799,41.4704865392434,41.6746489345136,65242.1812664212,0.0,1.0
2010-11-30,81.82,82.47,81.82,82.38,88600,41.7614179525034,42.0931818448173,41.7614179525034,42.0472453058815,173587.305111259,0.0,1.0
2010-12-01,80.53,81.1299,80.35,80.64,56600,41.2754359116742,41.582913050671,41.1831773935555,41.3318161171912,110428.827687095,0.337852,1.0
2010-12-02,80.3,80.8899,80.21,80.34,67400,41.1575500274114,41.4599016931794,41.111420768352,41.1780519203267,131500.052758131,0.0,1.0
2010-12-03,79.86,80.81,79.78,80.81,68000,40.9320292053434,41.4189491620811,40.8910254195128,41.4189491620811,132670.676373188,0.0,1.0
2010-12-06,80.78,80.78,80.02,80.02,45300,41.4035727423947,41.4035727423947,41.0140367770045,41.0140367770045,88382.0829368444,0.0,1.0
2010-12-07,79.504,80.1399,78.86,79.94,128700,40.7495623583975,41.075491201018,40.4194818824615,40.9730329911739,251098.765429843,0.0,1.0
2010-12-08,78.875,79.46,78.06,79.46,72600,40.4271700923048,40.7270102761906,40.0094440241561,40.7270102761906,141645.457421963,0.0,1.0
2010-12-09,79.35,79.69,78.75,79.2,71600,40.6706300706736,40.8448961604535,40.3631016769445,40.5937479722414,139694.418063534,0.0,1.0
2010-12-10,78.93,79.3359,78.8641,79.1,25700,40.4553601950633,40.663403153421,40.4215833264854,40.5424932399532,50141.7115116314,0.0,1.0
2010-12-13,79.08,79.38,78.48,78.68,33500,40.5322422934955,40.6860064903601,40.2247138997665,40.3272233643428,65359.8185073796,0.0,1.0
2010-12-14,77.96,78.77,77.73,78.31,152400,39.9581892918679,40.3733526234022,39.8403034076051,40.1375808548765,297338.398224616,0.0,1.0
2010-12-15,77.4285,78.31,77.1,78.1,81200,39.6857703897562,40.1375808548765,39.5173985941895,40.0299459170714,158424.395904454,0.0,1.0
2010-12-16,77.96,77.96,77.19,77.26,42900,39.9581892918679,39.9581892918679,39.5635278532489,39.5994061658506,83699.5884766143,0.0,1.0
2010-12-17,79.014,79.3499,78.1119,78.15,69200,40.4984141701853,40.6705788159414,40.0360452302137,40.0555732832155,135011.923603303,0.0,1.0
2010-12-20,79.06,79.66,78.74,79.48,96500,40.5219913470379,40.829519740767,40.3579762037157,40.7372612226483,188275.298088422,0.0,1.0
2010-12-21,79.38,79.38,78.64,79.01,27500,40.6860064903601,40.6860064903601,40.3067214714275,40.4963639808938,53653.5823568041,0.0,1.0
2010-12-22,79.26,79.41,78.97,79.23,115800,40.6245008116143,40.7013829100466,40.4758620879785,40.6091243919278,225930.357706106,0.0,1.0
2010-12-23,79.25,79.29,78.8,79.24,375000,40.6193753383855,40.6398772313007,40.3887290430886,40.6142498651566,731639.759410964,0.0,1.0
2010-12-27,78.6,78.6,77.72,78.16,83600,40.8010108335737,40.8010108335737,40.3442056232232,40.5726082283985,161048.951135127,1.004378,1.0
2010-12-28,77.43,78.65,77.25,78.65,27800,40.1936675425396,40.8269656750709,40.1002301131497,40.8269656750709,53554.5555210111,0.0,1.0
2010-12-29,78.73,78.84,77.43,77.53,27600,40.8684934214664,40.9255940727602,40.1936675425396,40.2455772255339,53169.2709489175,0.0,1.0
2010-12-30,78.55,78.609,78.09,78.45,67100,40.7750559920765,40.8056827050432,40.5362714503024,40.7231463090821,129262.973937405,0.0,1.0
2010-12-31,79.09,79.5981,78.824,78.91,18900,41.0553682802461,41.3191213795405,40.9172885234811,40.9619308508562,36409.3920628457,0.0,1.0
2011-01-03,79.17,79.4,78.49,78.5,53100,41.0968960266416,41.2162882975286,40.7439101822799,40.7491011505793,102293.053890852,0.0,1.0
2011-01-04,78.96,79.19,78.649,78.87,23700,40.9878856923534,41.1072779632405,40.8264465782409,40.9411669776585,45656.2217930923,0.0,1.0
2011-01-05,77.89,78.4999,77.63,78.4345,31300,40.4324520843137,40.7490492408963,40.2974869085283,40.715100308218,60297.0355326492,0.0,1.0
2011-01-06,78.07,78.2199,77.75,77.86,21800,40.5258895137035,40.6037021285121,40.3597785281216,40.4168791794154,41996.018358203,0.0,1.0
2011-01-07,78.45,78.6799,77.7001,77.87,23900,40.7231463090821,40.8424866702862,40.3338755963074,40.4220701477148,46041.5063651859,0.0,1.0
2011-01-10,78.65,78.733,78.22,78.46,35700,40.8269656750709,40.8700507119562,40.6037540381951,40.7283372773816,68773.2961187085,0.0,1.0
2011-01-11,78.41,78.68,78.1,78.68,14500,40.7023824358844,40.8425385799692,40.5414624186018,40.8425385799692,27933.1314767864,0.0,1.0
2011-01-12,78.18,78.544,78.0,78.19,16800,40.5829901649973,40.7719414110968,40.4895527356075,40.5881811332968,32363.9040558629,0.0,1.0
2011-01-13,78.83,78.9281,78.01,78.13,15800,40.9204031044607,40.9713265034782,40.4947437039069,40.5570353235002,30437.4811953949,0.0,1.0
2011-01-14,78.27,78.95,78.27,78.82,28400,40.6297088796923,40.982694724054,40.6297088796923,40.9152121361613,54710.4092372919,0.0,1.0
2011-01-18,77.99,78.16,77.51,77.89,29700,40.484361767308,40.5726082283985,40.2351952889351,40.4324520843137,57214.7589559005,0.0,1.0
2011-01-19,78.3,78.4,77.98,77.98,25600,40.6452817845906,40.697191467585,40.4791707990086,40.4791707990086,49316.4252279815,0.0,1.0
2011-01-20,77.49,77.95,77.25,77.84,16000,40.2248133523362,40.4635978941103,40.1002301131497,40.4064972428165,30822.7657674884,0.0,1.0
2011-01-21,78.02,78.0381,77.43,77.43,18100,40.4999346722063,40.5093303248283,40.1936675425396,40.1936675425396,34868.2537744713,0.0,1.0
2011-01-24,78.05,78.37,78.02,78.37,13400,40.5155075771047,40.6816185626866,40.4999346722063,40.6816185626866,25814.0663302715,0.0,1.0
2011-01-25,78.5999,78.855,77.851,78.14,24200,40.8009589238907,40.9333805252093,40.4122073079459,40.5622262917996,46619.4332233263,0.0,1.0
2011-01-26,77.844,78.62,77.675,78.62,10300,40.4085736301363,40.8113927701726,40.3208462658758,40.8113927701726,19842.1554628207,0.0,1.0
2011-01-27,78.05,78.1914,77.5901,77.84,31200,40.5155075771047,40.5889078688587,40.2767749450136,40.4064972428165,60104.3932466024,0.0,1.0
2011-01-28,78.3778,78.51,77.59,77.59,26000,40.6856675179602,40.7542921188788,40.2767230353306,40.2767230353306,50086.9943721687,0.0,1.0
2011-01-31,78.02,78.34,77.82,78.12,14900,40.4999346722063,40.6660456577883,40.3961153062176,40.5518443552007,28703.7006209736,0.0,1.0
2011-02-01,77.27,77.549,77.05,77.34,29000,40.2838081879624,40.4292615655274,40.1691137683772,40.3203018669214,55626.0716351441,0.333649,1.0
2011-02-02,77.212,77.74,77.0,77.51,23000,40.2535705682536,40.5288371752582,40.1430468548351,40.4089293729645,44117.2292278728,0.0,1.0
2011-02-03,76.92,77.36,76.83,76.83,16000,40.1013397931678,40.3307286323382,40.054419348792,40.054419348792,30690.2464193898,0.0,1.0
2011-02-04,76.39,76.81,76.2701,76.74,50700,39.8250305096215,40.0439925833751,39.7625220509475,40.0074989044162,97249.7183414414,0.0,1.0
2011-02-07,76.69,76.69,76.11,76.11,69500,39.9814319908741,39.9814319908741,39.6790557937857,39.6790557937857,133310.757884224,0.0,1.0
2011-02-08,76.1768,76.86,76.1,76.58,21100,39.713881190278,40.0700594969172,39.6738424110773,39.9240847810815,40472.7624655703,0.0,1.0
2011-02-09,76.81,77.0,76.0301,76.48,24600,40.0439925833751,40.1430468548351,39.6374008659454,39.8719509539973,47186.2538698118,0.0,1.0
2011-02-10,76.0,76.442,76.0,76.32,13200,39.6217085839931,39.8521400997053,39.6217085839931,39.7885368306625,25319.4532959966,0.0,1.0
2011-02-11,76.8,76.8,76.3519,76.45,41800,40.0387792006667,40.0387792006667,39.8051675215024,39.856310805872,80178.2687706558,0.0,1.0
2011-02-14,76.89,77.07,76.56,76.6,29700,40.0856996450425,40.179540533794,39.9136580156646,39.9345115464983,56968.7699159923,0.0,1.0
2011-02-15,77.0,77.01,76.651,76.78,16700,40.1430468548351,40.1482602375435,39.9610997983112,40.0283524352499,32032.9447002381,0.0,1.0
2011-02-16,77.0,77.3442,76.91,76.97,25000,40.1430468548351,40.3224914876589,40.0961264104593,40.1274067067098,47953.5100302966,0.0,1.0
2011-02-17,77.18,77.33,77.05,77.19,16800,40.2368877435867,40.315088484213,40.1691137683772,40.2421011262951,32224.7587403593,0.0,1.0
2011-02-18,76.99,77.0199,76.61,76.79,19400,40.1378334721267,40.1534214864249,39.9397249292067,40.0335658179583,37211.9237835101,0.0,1.0
2011-02-22,77.78,77.81,77.1501,77.23,34900,40.5496907060919,40.5653308542171,40.2212997292885,40.2629546571288,66943.100002294,0.0,1.0
2011-02-23,77.7699,78.07,77.584,77.92,52200,40.5444251895564,40.7008788046361,40.4475084050069,40.6226780640098,100126.928943259,0.0,1.0
2011-02-24,78.23,78.4575,78.03,78.03,75100,40.7842929279708,40.9028973845873,40.6800252738024,40.6800252738024,144052.344131011,0.0,1.0
2011-02-25,78.65,78.65,78.255,78.44,33400,41.0032550017244,41.0032550017244,40.7973263847418,40.8937739648476,64065.8894004763,0.0,1.0
2011-02-28,78.8199,78.91,78.6319,78.75,9900,41.0918303739405,41.1388029521434,40.9938187790222,41.0553888288086,18989.5899719974,0.0,1.0
2011-03-01,78.55,78.66,77.8401,78.17,21200,41.109726874102,41.1672961924489,40.7381954277885,40.9108510470853,40507.6882437054,0.304228,1.0
2011-03-02,78.07,78.47,78.03,78.39,149100,40.8585153031335,41.0678582789405,40.8375810055528,41.0259896837792,284891.335713985,0.0,1.0
2011-03-03,77.41,77.7,77.21,77.54,21400,40.513099393052,40.6648730505121,40.4084279051485,40.5811358601892,40889.8362460045,0.0,1.0
2011-03-04,77.82,77.94,77.35,77.35,19100,40.7276759432542,40.7904788359963,40.4816979466809,40.4816979466809,36495.1342195647,0.0,1.0
2011-03-07,77.57,77.8921,77.3384,77.46,18000,40.5968365833748,40.7654100146434,40.4756270003825,40.5392672650278,34393.3202069197,0.0,1.0
2011-03-08,77.24,77.52,77.16,77.31,15400,40.424128628334,40.5706687113989,40.3822600331726,40.4607636491002,29425.3961770313,0.0,1.0
2011-03-09,77.68,78.02,77.3796,77.43,26900,40.6544059017217,40.8323474311577,40.4971893268906,40.5235665418423,51398.90630923,0.0,1.0
2011-03-10,78.4312,78.49,77.25,77.91,205200,41.0475520102873,41.0783254277309,40.4293622027292,40.7747781128107,392083.850358884,0.0,1.0
2011-03-11,78.24,78.57,78.08,78.45,19000,40.9474860678515,41.1201940228923,40.8637488775287,41.0573911301502,36304.0602184152,0.0,1.0
2011-03-14,78.37,78.5,78.128,78.21,41000,41.0155225349888,41.0835590021261,40.8888700346256,40.931785344666,78340.3404713171,0.0,1.0
2011-03-15,78.6,78.8499,78.44,78.83,22100,41.1358947460778,41.2666817702133,41.052157555755,41.2562669571669,42227.3542540514,0.0,1.0
2011-03-16,79.369,80.0,78.91,79.08,27800,41.5383566170668,41.8685951614024,41.2981355523283,41.3871063170462,53118.572319576,0.0,1.0
2011-03-17,79.04,79.1804,78.73,79.07,22900,41.3661720194655,41.4396514039738,41.2039312132151,41.3818727426511,43755.9462632479,0.0,1.0
2011-03-18,79.1,79.16,78.611,78.9,19600,41.3975734658366,41.4289749122076,41.1416516779125,41.2929019779331,37450.5042253125,0.0,1.0
2011-03-21,78.88,79.0425,78.47,78.47,13000,41.2824348291427,41.3674804130643,41.0678582789405,41.0678582789405,24839.620149442,0.0,1.0
2011-03-22,79.0,79.0,78.65,78.66,24000,41.3452377218848,41.3452377218848,41.1620626180537,41.1672961924489,45857.760275893,0.0,1.0
2011-03-23,78.83,79.43,78.802,79.32,30200,41.2562669571669,41.5702814208774,41.2416129488604,41.5127121025305,57704.3483471652,0.0,1.0
2011-03-24,78.59,78.8,78.49,78.74,25300,41.1306611716827,41.2405662339813,41.0783254277309,41.2091647876103,48341.7222908371,0.0,1.0
2011-03-25,78.4,78.86,78.28,78.69,23600,41.0312232581743,41.2719676803524,40.9684203654322,41.1829969156344,45093.4642712947,0.0,1.0
2011-03-28,78.41,78.6099,78.22,78.22,25100,41.0364568325695,41.141075984729,40.9370189190612,40.9370189190612,47959.574288538,0.0,1.0
2011-03-29,78.08,78.52,78.001,78.255,63300,40.8637488775287,41.0940261509164,40.8224036398068,40.9553364294443,120949.842727668,0.0,1.0
2011-03-30,78.59,78.61,77.9501,78.01,28900,41.1306611716827,41.141128320473,40.7957647461354,40.8271138567625,55220.386332221,0.0,1.0
2011-03-31,78.2201,78.6408,78.11,78.58,35500,40.9370712548051,41.1572477296101,40.8794496007142,41.1254275972875,67831.2704080916,0.0,1.0
2011-04-01,78.36,78.36,77.66,77.88,12100,41.1867111833827,41.1867111833827,40.8187849732197,40.9344189249852,23020.9204075159,0.337097,1.0
2011-04-04,78.42,78.6,78.22,78.22,17200,41.2182477156823,41.3128573125814,41.1131259413501,41.1131259413501,32723.9529759731,0.0,1.0
2011-04-05,78.43,78.49,78.15,78.19,11300,41.223503804399,41.2550403366986,41.0763333203338,41.0973576752002,21498.8760830521,0.0,1.0
2011-04-06,77.67,78.31,77.62,78.26,24200,40.8240410619363,41.1604307397996,40.7977606183533,41.1341502962165,46041.840815032,0.0,1.0
2011-04-07,77.25,77.67,77.2,77.55,19200,40.6032853358386,40.8240410619363,40.5770048922555,40.760967997337,36529.0637871327,0.0,1.0
2011-04-08,77.17,77.416,77.16,77.16,27400,40.5612366261057,40.6905364085344,40.5559805373891,40.5559805373891,52130.0181128873,0.0,1.0
2011-04-11,77.16,77.39,77.0,77.03,16800,40.5559805373891,40.6768705778712,40.4718831179232,40.4876513840731,31962.9308137411,0.0,1.0
2011-04-12,77.63,77.96,77.52,77.6,14900,40.8030167070699,40.9764676347181,40.7451997311871,40.78724844092,28348.0755431395,0.0,1.0
2011-04-13,78.1,78.1,77.43,77.43,19600,41.0500528767507,41.0500528767507,40.6978949327376,40.6978949327376,37290.0859493647,0.0,1.0
2011-04-14,78.0,78.26,77.97,78.2,30300,40.9974919895846,41.1341502962165,40.9817237234347,41.1026137639168,57647.4287890689,0.0,1.0
2011-04-15,78.88,78.9071,78.49,78.56,31900,41.4600277966466,41.4742717970686,41.2550403366986,41.2918329577149,60691.5174379966,0.0,1.0
2011-04-18,78.9652,79.0116,78.07,78.24,44400,41.5048096725121,41.5291979241572,41.0342846106009,41.1236381187833,84473.4600077445,0.0,1.0
2011-04-19,79.21,79.4299,78.97,78.97,22800,41.6334787242948,41.7490601151731,41.5073325950961,41.5073325950961,43378.2632472202,0.0,1.0
2011-04-20,78.911,79.275,78.911,79.07,28100,41.4763216716681,41.6676433009528,41.4763216716681,41.5598934822622,53461.8068967932,0.0,1.0
2011-04-21,78.98,79.24,78.75,78.84,27100,41.5125886838127,41.6492469904446,41.3916986433306,41.4390034417801,51559.2514912134,0.0,1.0
2011-04-25,79.14,79.23,78.99,79.09,36200,41.5966861032785,41.643990901728,41.5178447725293,41.5704056596954,68872.5056819899,0.0,1.0
2011-04-26,79.9,79.9,79.32,79.32,22300,41.9961488457411,41.9961488457411,41.6912957001775,41.6912957001775,42426.9855444303,0.0,1.0
2011-04-27,79.45,79.63,79.3,79.43,16700,41.7596248534935,41.8542344503926,41.6807835227443,41.7491126760603,31772.6752731832,0.0,1.0
2011-04-28,79.84,79.84,79.34,79.34,21500,41.9646123134414,41.9646123134414,41.7018078776108,41.7018078776108,40904.9412199664,0.0,1.0
2011-04-29,80.048,80.06,79.666,79.83,15000,42.073938958747,42.0802462652069,41.8731563697724,41.9593562247248,28538.3310836975,0.0,1.0
2011-05-02,79.776,79.82,79.57,79.6,22000,42.1033578129028,42.1265796809303,41.9946372489555,42.0104703407925,41684.8463203129,0.327971,1.0
2011-05-03,79.99,80.04,79.75,79.89,39000,42.2163005346732,42.2426890210682,42.0896357999774,42.1635235618833,73895.863931464,0.0,1.0
2011-05-04,80.5,80.5,80.09,80.09,28000,42.4854630959019,42.4854630959019,42.2690775074632,42.2690775074632,53053.4407713075,0.0,1.0
2011-05-05,80.9971,81.08,80.49,80.6,30700,42.7478174276407,42.7915695380836,42.4801853986229,42.5382400686919,58169.308274255,0.0,1.0
2011-05-06,80.7838,81.12,80.42,80.54,62800,42.6352441446798,42.8126803271996,42.44324151767,42.5065738850179,118991.288587075,0.0,1.0
2011-05-09,80.82,80.96,80.55,80.55,28000,42.6543494088297,42.7282371707357,42.5118515822969,42.5118515822969,53053.4407713075,0.0,1.0
2011-05-10,80.46,80.75,80.34,80.46,43800,42.464352306786,42.6174055278768,42.401019939438,42.464352306786,82990.7394922594,0.0,1.0
2011-05-11,80.72,80.86,80.27,80.29,14300,42.6015724360398,42.6754601979457,42.3640760584851,42.3746314530431,27095.1501082034,0.0,1.0
2011-05-12,80.27,80.7899,80.07,80.62,38000,42.3640760584851,42.63846354002,42.2585221129052,42.5487954632499,72001.0981896314,0.0,1.0
2011-05-13,80.9099,81.2,80.63,80.63,19500,42.7017959073679,42.8549019054315,42.5540731605289,42.5540731605289,36947.9319657319,0.0,1.0
2011-05-16,81.4,81.417,80.79,80.79,27500,42.9604558510114,42.9694279363857,42.6385163169928,42.6385163169928,52106.0579003912,0.0,1.0
2011-05-17,81.84,81.89,81.44,81.44,55900,43.1926745312871,43.2190630176821,42.9815666401274,42.9815666401274,105917.404968432,0.0,1.0
2011-05-18,81.34,81.989,81.314,81.79,39800,42.9287896673374,43.2713122207441,42.915067654412,43.1662860448922,75411.6765249299,0.0,1.0
2011-05-19,81.2624,81.3671,80.66,80.8,19200,42.8878347364524,42.9430922269635,42.5699062523658,42.6437940142718,36379.5022431823,0.0,1.0
2011-05-20,81.43,81.43,80.99,81.16,20100,42.9762889428484,42.9762889428484,42.7440702625726,42.8337911163155,38084.7914108314,0.0,1.0
2011-05-23,81.55,81.74,81.48,81.59,35900,43.0396213101963,43.1398975584972,43.0026774292433,43.0607320993123,68022.0901317834,0.0,1.0
2011-05-24,81.69,81.8168,81.35,81.76,22200,43.1135090721022,43.1804302735999,42.9340673646164,43.1504529530552,42063.7994686795,0.0,1.0
2011-05-25,81.43,81.83,81.31,81.72,32100,42.9762889428484,43.1873968340081,42.9129565755005,43.1293421639392,60821.9803128203,0.0,1.0
2011-05-26,81.99,82.0,81.7,81.7,17100,43.271839990472,43.277117687751,43.1187867693812,43.1187867693812,32400.4941853342,0.0,1.0
2011-05-27,81.89,81.93,81.52,81.59,9600,43.2190630176821,43.2401738067981,43.0237882183593,43.0607320993123,18189.7511215911,0.0,1.0
2011-05-31,82.0899,82.1499,81.67,81.79,38800,43.3245641862892,43.3562303699632,43.1029536775442,43.1662860448922,73516.9107830974,0.0,1.0
2011-06-01,82.65,82.7,82.12,82.19,103000,43.7898385896291,43.8163297200524,43.5090326071427,43.5461201897352,194404.690087534,0.321486,1.0
2011-06-02,81.43,82.105,81.29,81.94,51400,43.1434550073019,43.5010852680157,43.0692798421168,43.413664537619,97013.6026262064,0.0,1.0
2011-06-03,81.46,81.73,81.061,81.73,24000,43.1593496855558,43.3024017898414,42.9479504647783,43.3024017898414,45298.1802145711,0.0,1.0
2011-06-06,81.31,81.44,80.94,81.17,33800,43.0798762942861,43.1487532333865,42.883841929154,43.005701129101,63794.9371355209,0.0,1.0
2011-06-07,81.54,81.56,80.88,81.09,97900,43.201735494233,43.2123319464023,42.8520525726461,42.9633153204238,184778.826791938,0.0,1.0
2011-06-08,81.95,81.98,81.57,81.74,67000,43.4189627637036,43.4348574419576,43.217630172487,43.307700015926,126457.419765678,0.0,1.0
2011-06-09,81.71,82.2499,81.4275,82.09,40800,43.291805337672,43.5778565639823,43.1421304507807,43.4931379288887,77006.906364771,0.0,1.0
2011-06-10,82.05,82.65,81.83,82.01,158400,43.4719450245501,43.7898385896291,43.3553840506878,43.4507521202115,298967.98941617,0.0,1.0
2011-06-13,81.785,82.1643,81.7376,81.88,19100,43.3315420333069,43.5325037486977,43.3064284416657,43.3818751811111,36049.8017540962,0.0,1.0
2011-06-14,80.99,81.41,80.84,81.31,117600,42.9103330595773,43.1328585551326,42.8308596683075,43.0798762942861,221961.083051398,0.0,1.0
2011-06-15,81.7185,81.85,80.82,81.05,33600,43.296308829844,43.3659805028571,42.8202632161382,42.9421224160852,63417.4523003996,0.0,1.0
2011-06-16,82.01,82.27,81.75,82.0,61900,43.4507521202115,43.5885059984124,43.3129982420107,43.4454538941269,116831.556470081,0.0,1.0
2011-06-17,81.81,81.89,81.53,81.81,16900,43.3447875985186,43.3871734071957,43.1964372681484,43.3447875985186,31897.4685677605,0.0,1.0
2011-06-20,81.59,81.8743,81.32,81.64,17100,43.2282266246563,43.3788551922428,43.0851745203707,43.2547177550795,32274.9534028819,0.0,1.0
2011-06-21,81.58,81.73,81.21,81.61,15200,43.2229283985716,43.3024017898414,43.0268940334396,43.2388230768256,28688.8474692284,0.0,1.0
2011-06-22,81.52,81.89,81.384,81.62,15500,43.1911390420637,43.3871734071957,43.1190831673125,43.2441213029102,29255.0747219105,0.0,1.0
2011-06-23,82.0,82.2499,81.78,81.89,14400,43.4454538941269,43.5778565639823,43.3288929202646,43.3871734071957,27178.9081287427,0.0,1.0
2011-06-24,81.9,82.19,81.8502,81.923,83600,43.3924716332804,43.5461201897352,43.3660864673788,43.4046575532751,157788.661080756,0.0,1.0
2011-06-27,81.0,81.79,80.82,81.79,56500,42.9156312856619,43.3341911463493,42.8202632161382,43.3341911463493,106639.465921803,0.0,1.0
2011-06-28,80.3,80.92,80.17,80.88,36000,42.5447554597365,42.8732454769847,42.475878520636,42.8520525726461,67947.2703218566,0.0,1.0
2011-06-29,80.03,80.54,79.93,80.36,31300,42.4017033554509,42.6719128857681,42.3487210946044,42.5765448162444,59076.3766965032,0.0,1.0
2011-06-30,79.96,80.156,79.311,80.04,94700,42.3646157728584,42.4684610041175,42.0207608999646,42.4070015815356,178739.069429995,0.0,1.0
2011-07-01,79.62,80.02,79.45,80.02,43500,42.3568226121105,42.5696175008927,42.266384784378,42.5696175008927,81768.8812902066,0.325291,1.0
2011-07-05,79.8,79.9799,79.67,79.78,111100,42.4525803120625,42.5482848132923,42.3834219732082,42.4419405676234,208839.602559585,0.0,1.0
2011-07-06,80.08,80.1665,79.8,80.04,32400,42.6015367342101,42.6475536289092,42.4525803120625,42.5802572453318,60903.7184782228,0.0,1.0
2011-07-07,80.0,80.0686,79.6329,79.76,43100,42.5589777564536,42.5954720798798,42.3636852472737,42.4313008231843,81016.9835312162,0.0,1.0
2011-07-08,80.88,81.01,80.57,80.57,56200,43.0271265117746,43.0962848506288,42.8622104729683,42.8622104729683,105641.635138152,0.0,1.0
2011-07-11,81.57,81.59,81.04,81.04,43700,43.394197694924,43.4048374393631,43.1122444672875,43.1122444672875,82144.8301697018,0.0,1.0
2011-07-12,81.84,82.05,81.54,82.01,81000,43.537834244852,43.6495515614627,43.3782380782653,43.6282720725845,152259.296195557,0.0,1.0
2011-07-13,82.36,82.3843,81.5008,81.74,67200,43.814467600269,43.8273948897625,43.3573841791647,43.4846355226565,126318.823510388,0.0,1.0
2011-07-14,81.28,81.98,81.22,81.78,72100,43.2399214005569,43.6123124559258,43.2080021672395,43.5059150115347,135529.571058021,0.0,1.0
2011-07-15,81.245,81.49,80.82,80.82,23900,43.2213018477884,43.3516387171676,42.9952072784573,42.9952072784573,44925.8910996768,0.0,1.0
2011-07-18,80.75,81.3486,80.68,81.21,52100,42.9579681729204,43.276415723983,42.9207290673835,43.20268229502,97934.6831085003,0.0,1.0
2011-07-19,82.08,82.09,80.754,80.9,49000,43.6655111781214,43.670831050341,42.9600961218082,43.0377662562137,92107.4754763247,0.0,1.0
2011-07-20,81.515,81.98,81.4,81.81,11300,43.3649383977165,43.6123124559258,43.3037598671916,43.5218746281934,21241.1116914789,0.0,1.0
2011-07-21,81.07,81.0892,80.64,80.85,33500,43.1282040839462,43.1384182386077,42.8994495785052,43.0111668951159,62971.4373154465,0.0,1.0
2011-07-22,81.3892,81.4971,81.12,81.3,10300,43.2980144051944,43.3554158264434,43.154803445044,43.250561144996,19361.367294003,0.0,1.0
2011-07-25,80.84,81.15,80.63,80.69,24300,43.0058470228964,43.1707630617026,42.8941297062857,42.926048939603,45677.7888586671,0.0,1.0
2011-07-26,81.35,81.44,80.98,80.98,23800,43.2771605060938,43.3250393560698,43.0803252339702,43.0803252339702,44737.9166599291,0.0,1.0
2011-07-27,81.19,81.4498,80.93,81.17,15400,43.1920425505809,43.3302528308449,43.0537258728724,43.1814028061417,28948.0637211306,0.0,1.0
2011-07-28,81.6156,81.79,81.41,81.62,24100,43.4184563122452,43.5112348837543,43.3090797394111,43.4207970560218,45301.8399791719,0.0,1.0
2011-07-29,83.08,83.1171,82.05,82.06,23900,44.1974984000771,44.2172351260116,43.6495515614627,43.6548714336823,44925.8910996767,0.0,1.0
2011-08-01,83.59,83.74,82.76,82.85,51700,44.6518186795506,44.7319451636029,44.2084521344611,44.2565280248925,96784.4788364507,0.344006,1.0
2011-08-02,85.17,85.2875,83.63,83.81,76200,45.4958176449015,45.5585833907425,44.6731857419645,44.7693375228273,142649.463971713,0.0,1.0
2011-08-03,85.47,86.4992,85.21,85.49,74000,45.6560706130062,46.2058451289171,45.5171847073155,45.6667541442131,138530.975510587,0.0,1.0
2011-08-04,87.23,87.26,85.591,85.7,79100,46.5962213592199,46.6122466560304,45.7207059768084,45.7789312218864,148078.38057956,0.0,1.0
2011-08-05,85.23,87.39,85.02,86.27,77900,45.5278682385225,46.6816896088757,45.4156911608492,46.0834118612851,145831.932328037,0.0,1.0
2011-08-08,86.02,86.7993,84.97,85.39,99400,45.949867721198,46.3661515146777,45.3889823328318,45.6133364881783,186080.796834491,0.0,1.0
2011-08-09,87.37,88.86,85.956,86.06,124200,46.6710060776688,47.4669291525884,45.9156804213357,45.9712347836119,232507.394032634,0.0,1.0
2011-08-10,88.67,88.9,87.298,88.24,58300,47.3654356061221,47.4882962150023,46.6325453653237,47.1357396851722,109139.944219828,0.0,1.0
2011-08-11,84.87,87.5,84.75,87.32,124000,45.3355646767969,46.7404490305141,45.2714634895551,46.6442972496513,232132.985990714,0.0,1.0
2011-08-12,86.2599,86.44,84.4057,85.76,66600,46.0780166780256,46.1742218765444,45.087546499827,45.8109818155073,124677.877959529,0.0,1.0
2011-08-15,85.76,86.29,85.59,86.23,37000,45.8109818155073,46.0940953924921,45.720171800248,46.0620447988712,69265.4877552936,0.0,1.0
2011-08-16,86.53,86.75,85.5,85.71,74600,46.2222977669758,46.3398166102525,45.6720959098166,45.7842729874899,139654.199636349,0.0,1.0
2011-08-17,87.8,87.8,86.46,86.94,43600,46.9007019986187,46.9007019986187,46.1849054077514,46.4413101567188,81620.9531386704,0.0,1.0
2011-08-18,88.57,89.662,88.212,88.85,44400,47.3120179500872,47.8953387539881,47.1207827414824,47.4615873869849,83118.5853063524,0.0,1.0
2011-08-19,89.09,89.35,88.6339,88.8,43400,47.5897897614686,47.7286756671592,47.3461518322935,47.4348785589674,81246.5450967498,0.0,1.0
2011-08-22,88.77,89.04,88.6101,88.77,37500,47.418853262157,47.5630809334511,47.3334384301572,47.418853262157,70201.5078600949,0.0,1.0
2011-08-23,87.58,88.38,87.49,87.91,72000,46.783183155342,47.210524403621,46.7351072649106,46.9594614202571,134786.895091382,0.0,1.0
2011-08-24,85.7,87.73,85.645,87.73,33200,45.7789312218864,46.8633096393943,45.7495515110672,46.8633096393943,62151.734958804,0.0,1.0
2011-08-25,86.67,86.83,86.11,86.18,35100,46.2970824854246,46.3825507350804,45.9979436116294,46.0353359708538,65708.6113570489,0.0,1.0
2011-08-26,87.028,87.45,86.56,87.17,92600,46.4883176940295,46.7137402024967,46.2383230637863,46.564170765599,173350.923409194,0.0,1.0
2011-08-29,86.53,86.53,85.88,85.88,22900,46.2222977669758,46.2222977669758,45.8750830027491,45.8750830027491,42869.720799898,0.0,1.0
2011-08-30,87.41,87.54,86.93,86.93,60300,46.6923731400827,46.761816092928,46.4359683911153,46.4359683911153,112884.024639033,0.0,1.0
2011-08-31,86.95,87.9,86.9,87.57,128900,46.4466519223223,46.9541196546536,46.4199430943049,46.7778413897385,241305.983017766,0.0,1.0
2011-09-01,87.78,87.78,86.0,86.7,62200,47.0669350733164,47.0669350733164,46.112513286685,46.4878476971581,116003.219489331,0.331195,1.0
2011-09-02,89.4419,89.628,88.522,89.1,67200,47.9580325829809,48.0578179169652,47.4647895484178,47.7747085330655,125328.237133167,0.0,1.0
2011-09-06,90.13,90.79,89.97,90.59,58300,48.3269863084758,48.6808730383504,48.241195586082,48.5736346353581,108729.705727138,0.0,1.0
2011-09-07,89.12,89.46,88.88,89.37,39600,47.7854323733648,47.9677376584517,47.656746289774,47.9194803771051,73854.139739188,0.0,1.0
2011-09-08,89.64,89.68,88.8808,89.53,34300,48.0642522211447,48.0856999017432,47.657175243386,48.005271099499,63969.621036721,0.0,1.0
2011-09-09,89.75,90.0,89.07,89.41,35700,48.1232333427905,48.2572813465309,47.7586227726167,47.9409280577036,66580.6259769952,0.0,1.0
2011-09-12,89.83,90.1094,89.54,89.54,77000,48.1661287039874,48.3159407529676,48.0106330196486,48.0106330196486,143605.271715088,0.0,1.0
2011-09-13,88.94,89.61,88.01,89.61,58600,47.6889178106717,48.0481664606959,47.1902592367576,48.0481664606959,109289.206785768,0.0,1.0
2011-09-14,89.508,89.508,88.75,88.97,25600,47.9934748751698,47.9934748751698,47.587041327829,47.7050035711206,47744.0903364448,0.0,1.0
2011-09-15,88.4,88.97,88.4,88.84,51400,47.3993741225925,47.7050035711206,47.3993741225925,47.6352986091756,95861.1813786431,0.0,1.0
2011-09-16,88.75,88.891,88.05,88.27,14100,47.587041327829,47.6626444019386,47.211706917356,47.3296691606475,26296.54975562,0.0,1.0
2011-09-19,89.71,90.14,89.59,89.71,27000,48.101785662192,48.3323482286255,48.0374426203967,48.101785662192,50355.0952767191,0.0,1.0
2011-09-20,90.23,90.23,89.6176,89.95,41600,48.380605509972,48.380605509972,48.0522415200096,48.2304717457828,77584.1467967227,0.0,1.0
2011-09-21,91.931,92.11,89.59,90.15,59800,49.2926681274214,49.3886464980995,48.0374426203967,48.3377101487751,111527.211020289,0.0,1.0
2011-09-22,93.99,94.2475,92.687,93.24,199000,50.3966874862271,50.5347569300796,49.6980292907323,49.994543475006,371135.702224707,0.0,1.0
2011-09-23,91.98,93.69,91.81,93.29,115700,49.3189415361545,50.2358298817386,49.2277888936111,50.021353075754,215780.908278385,0.0,1.0
2011-09-26,91.06,92.15,90.928,91.87,42100,48.82564488239,49.410094178698,48.7548675364151,49.2599604145088,78516.6485611064,0.0,1.0
2011-09-27,90.31,90.4443,89.8301,90.14,86600,48.4235008711689,48.4955114587782,48.1661823231889,48.3323482286255,161509.305591255,0.0,1.0
2011-09-28,90.12,90.33,89.358,90.25,60800,48.3216243883262,48.4342247114681,47.9130460729256,48.3913293502712,113392.214549056,0.0,1.0
2011-09-29,90.32,90.94,90.127,90.45,132000,48.4288627913185,48.7613018405946,48.325377732431,48.4985677532635,246180.465797293,0.0,1.0
2011-09-30,91.77,91.95,90.7557,91.53,112000,49.2063412130126,49.3028557757057,48.6624816522372,49.0776551294219,208880.395221946,0.0,1.0
2011-10-03,93.26,93.31,91.741,92.23,149600,50.1686428774959,50.1955400696884,49.351506178687,49.6145607183299,278095.942002416,0.304696,1.0
2011-10-04,92.1,93.68,92.0,93.53,91300,49.5446280186293,50.3945792919131,49.4908336342443,50.3138877153355,169720.317545592,0.0,1.0
2011-10-05,91.67,91.94,91.26,91.94,76700,49.3133121657736,49.4585570036133,49.0927551897949,49.4585570036133,142579.938179046,0.0,1.0
2011-10-06,90.69,91.66,90.6285,91.45,131000,48.7861271988002,49.3079327273351,48.7530436524034,49.1949645201265,243519.842261473,0.0,1.0
2011-10-07,90.41,90.84,89.53,89.93,100600,48.635502922522,48.8668187753777,48.1621123399336,48.3772898774738,187008.367416063,0.0,1.0
2011-10-10,89.59,90.62,88.94,90.22,61900,48.1943889705646,48.7484711297306,47.8447254720618,48.5332935921904,115067.77279378,0.0,1.0
2011-10-11,89.5,90.08,89.25,90.08,34900,48.1459740246181,48.4579814540514,48.0114880636555,48.4579814540514,64876.6602666063,0.0,1.0
2011-10-12,89.02,89.19,88.25,88.95,67600,47.8877609795699,47.9792114330244,47.473544219805,47.8501049105003,125663.674327295,0.0,1.0
2011-10-13,89.45,89.82,89.1,89.16,65500,48.1190768324256,48.3181160546502,47.9307964870779,47.9630731177089,121759.921130737,0.0,1.0
2011-10-14,88.71,89.118,88.39,88.57,31400,47.7209983879762,47.9404794762672,47.5488563579441,47.6456862498371,58370.4049390097,0.0,1.0
2011-10-17,89.7,89.86,88.88,88.88,38000,48.2535627933882,48.3396338084043,47.8124488414308,47.8124488414308,70639.3435567633,0.0,1.0
2011-10-18,89.74,90.41,89.14,89.99,64700,48.2750805471422,48.635502922522,47.9523142408319,48.4095665081048,120272.777055858,0.0,1.0
2011-10-19,89.89,90.09,89.39,89.59,28000,48.3557721237198,48.4633608924899,48.0868002017945,48.1943889705646,52050.0426207729,0.0,1.0
2011-10-20,89.5,90.203,89.5,89.59,33400,48.1459740246181,48.524148546845,48.1459740246181,48.1943889705646,62088.2651262077,0.0,1.0
2011-10-21,89.13,89.68,89.08,89.5,48800,47.9469348023934,48.2428039165112,47.9200376102009,48.1459740246181,90715.7885676329,0.0,1.0
2011-10-24,89.43,89.74,89.2408,89.68,17900,48.1083179555486,48.2750805471422,48.006538980292,48.2428039165112,33274.8486754227,0.0,1.0
2011-10-25,91.14,91.3199,89.43,89.43,60500,49.0282019285329,49.1249780260416,48.1083179555486,48.1083179555486,112465.270662742,0.0,1.0
2011-10-26,90.21,91.0804,90.0595,90.77,39700,48.5279141537519,48.9961404754394,48.4469536052524,48.8291627063082,73799.5247158817,0.0,1.0
2011-10-27,89.62,89.63,87.75,89.35,132800,48.2105272858801,48.2159067243186,47.2045722978797,48.0652824480405,246865.916429952,0.0,1.0
2011-10-28,88.982,89.21,88.5585,88.75,76600,47.8673191135035,47.9899703099014,47.6394998956329,47.7425161417302,142394.045169686,0.0,1.0
2011-10-31,91.27,91.32,89.9301,90.21,56000,49.0981346282334,49.125031820426,48.3773436718582,48.5279141537519,104100.085241546,0.0,1.0
2011-11-01,92.27,92.44,91.08,92.22,77400,49.810298041241,49.9020694801379,49.1678979689632,49.7833064415655,143377.94152701,0.323862,1.0
2011-11-02,91.96,92.08,90.83,91.21,166300,49.6429501232527,49.707729962474,49.0329399705855,49.2380761281196,308058.80718271,0.0,1.0
2011-11-03,91.29,91.59,90.935,91.16,153500,49.2812626876005,49.4432122856537,49.0896223299041,49.211084528444,284347.726413385,0.0,1.0
2011-11-04,91.37,91.63,90.71,90.86,114000,49.3244492470813,49.4648055653941,48.9681601313642,49.0491349303908,211176.813101798,0.0,1.0
2011-11-07,91.7029,92.37,91.07,91.4,30200,49.5041593177211,49.8642812405921,49.1624996490281,49.3406442068866,55943.3311901253,0.0,1.0
2011-11-08,90.71,91.9035,90.526,91.38,88200,48.9681601313642,49.6124496156193,48.8688310445582,49.3298475670164,163384.165926128,0.0,1.0
2011-11-09,91.919,92.35,91.29,92.11,48900,49.6208170115187,49.8534846007219,49.2812626876005,49.7239249222793,90583.7382515607,0.0,1.0
2011-11-10,90.93,91.683,90.0,91.24,37700,49.0869231699366,49.4934166610502,48.5848794159715,49.2542710879249,69836.5425784015,0.0,1.0
2011-11-11,90.53,90.72,90.38,90.54,48200,48.8709903725323,48.9735584512993,48.7900155735056,48.8763886924674,89287.0385219881,0.0,1.0
2011-11-14,91.28,91.48,90.8645,91.07,15400,49.2758643676653,49.3838307663675,49.0515641743616,49.1624996490281,28527.3940505938,0.0,1.0
2011-11-15,91.07,91.78,90.72,91.25,104200,49.1624996490281,49.5457803644207,48.9735584512993,49.25966940786,193023.016887783,0.0,1.0
2011-11-16,91.44,91.5,90.8403,91.4,52300,49.3622374866271,49.3946274062377,49.0385002401187,49.3406442068866,96881.9940809124,0.0,1.0
2011-11-17,91.78,92.22,91.08,91.12,39000,49.5457803644207,49.7833064415655,49.1678979689632,49.1894912487036,72244.6992190361,0.0,1.0
2011-11-18,91.5185,91.7699,91.1544,91.53,33500,49.4046142981177,49.5403280612863,49.2080614692804,49.410822366043,62056.3442009669,0.0,1.0
2011-11-21,91.645,92.09,91.41,91.98,79200,49.4729030452968,49.7131282824091,49.3460425268217,49.6537467631229,146712.312260196,0.0,1.0
2011-11-22,92.25,92.275,91.4685,91.9,73400,49.7995014013708,49.8129972012086,49.3776226984421,49.610560203642,135968.228786596,0.0,1.0
2011-11-23,92.71,92.8971,91.97,92.04,53100,50.0478241183858,50.1488266843716,49.6483484431878,49.6861366827336,98363.9366289952,0.0,1.0
2011-11-25,91.61,92.85,91.61,92.61,41600,49.4540089255239,50.1234005974773,49.4540089255239,49.9938409190347,77061.0125003052,0.0,1.0
2011-11-28,91.72,92.05,90.42,90.68,88600,49.5133904448101,49.6915350026687,48.8116088532461,48.9519651715589,164125.137200169,0.0,1.0
2011-11-29,90.85,91.76,90.71,91.29,190500,49.0437366104557,49.5349837245505,48.9681601313642,49.2812626876005,352887.569262215,0.0,1.0
2011-11-30,90.16,90.46,89.68,90.41,58600,48.6712525349333,48.8332021329865,48.4121331780481,48.806210533311,108552.291647064,0.0,1.0
2011-12-01,89.35,89.699,88.593,89.43,98400,48.4054619342723,48.5945330726613,47.9953563418353,48.4488020233013,181633.221720688,0.317642,1.0
2011-12-02,90.59,90.69,89.46,89.64,50700,49.0772333142219,49.1314084255081,48.4650545566872,48.5625697570024,93585.4099719398,0.0,1.0
2011-12-05,90.74,91.0,89.91,90.05,57800,49.1584959811513,49.2993512704955,48.7088425574753,48.7846877132761,106691.05910016,0.0,1.0
2011-12-06,90.22,90.71,89.92,90.44,95200,48.8767854024627,49.1422434477654,48.7142600686039,48.9959706472925,175726.450282617,0.0,1.0
2011-12-07,90.57,90.72,90.04,90.41,45600,49.0663982919646,49.147660958894,48.7792702021475,48.9797181139066,84171.492992514,0.0,1.0
2011-12-08,91.06,91.22,90.38,90.55,64000,49.3318563372673,49.4185365153253,48.9634655805207,49.0555632697074,118135.428761423,0.0,1.0
2011-12-09,89.7829,90.88,89.7829,90.88,35700,48.6399859910305,49.234341136952,48.6399859910305,49.234341136952,65897.4188559813,0.0,1.0
2011-12-12,90.19,90.4645,90.083,90.32,21300,48.8605328690768,49.0092435495576,48.8025655000006,48.930960513749,39316.9473846612,0.0,1.0
2011-12-13,91.15,91.23,89.886,89.98,135300,49.3806139374249,49.4239540264539,48.6958405307666,48.7467651353757,249745.679865946,0.0,1.0
2011-12-14,92.13,92.2476,91.3385,91.56,51100,49.9115300280303,49.9752399589029,49.4827340221995,49.6027318936986,94323.7564016987,0.0,1.0
2011-12-15,92.09,92.289,91.75,92.0,71700,49.8898599835158,49.9976684549754,49.7056646051425,49.8411023833581,132348.597534282,0.0,1.0
2011-12-16,92.67,92.9671,92.25,92.25,49900,50.2040756289761,50.3650298846075,49.9765401615738,49.9765401615738,92108.717112422,0.0,1.0
2011-12-19,93.79,93.82,92.86,93.0,71000,50.8108368753822,50.827089408768,50.30700834042,50.3828534962207,131056.491282204,0.0,1.0
2011-12-20,92.11,93.15,92.052,93.15,94400,49.900695005773,50.4641161631501,49.869273441227,50.4641161631501,174249.757423099,0.0,1.0
2011-12-21,91.31,92.15,91.28,92.15,35100,49.467294115483,49.9223650502875,49.4510415820971,49.9223650502875,64789.8992113429,0.0,1.0
2011-12-22,91.6,91.91,91.4,91.8,30300,49.6244019382131,49.7923447832005,49.5160517156406,49.7327521607856,55929.7420542363,0.0,1.0
2011-12-23,90.14,90.82,89.7117,89.95,49800,49.4456468245152,49.8186559197079,49.2107059488225,49.341423694976,90785.9900373346,1.130042,1.0
2011-12-27,90.36,90.36,90.021,90.13,32600,49.5663262376658,49.5663262376658,49.3803702328565,49.4401613966447,59430.1862493395,0.0,1.0
2011-12-28,91.55,91.82,90.45,90.45,31200,50.219092154253,50.367198706756,49.6156950885001,49.6156950885001,56877.9696619446,0.0,1.0
2011-12-29,91.95,92.09,91.391,91.61,348000,50.4385092690722,50.515305259259,50.1318738511124,50.2520047214759,634408.123152459,0.0,1.0
2011-12-30,92.01,92.378,91.91,92.03,32800,50.4714218362951,50.6732855819288,50.4165675575903,50.4823926920361,59794.7886189674,0.0,1.0
2012-01-03,91.51,91.85,90.88,91.24,171000,50.1971504427711,50.3836549903674,49.8515684869308,50.0490438902681,311735.026031811,0.0,1.0
2012-01-04,90.65,91.23,90.5,91.22,45400,49.7254036459097,50.0435584623976,49.6431222278525,50.0380730345271,82764.7379055219,0.0,1.0
2012-01-05,90.51,91.13,90.46,90.69,34600,49.648607655723,49.9887041836928,49.6211805163706,49.7473453573916,63076.209945618,0.0,1.0
2012-01-06,91.23,91.23,90.7,90.7,44100,50.0435584623976,50.0435584623976,49.7528307852621,49.7528307852621,80394.8225029409,0.0,1.0
2012-01-09,90.97,91.57,90.85,91.05,64600,49.9009373377651,50.230063009994,49.8351122033193,49.9448207607289,117766.565389795,0.0,1.0
2012-01-10,91.11,91.29,90.62,90.68,24900,49.9777333279518,50.0764710296205,49.7089473622983,49.7418599295212,45392.9950186673,0.0,1.0
2012-01-11,91.38,91.6228,91.191,91.41,121600,50.1258398804548,50.2590260691501,50.0221652937027,50.1422961640663,221678.240733733,0.0,1.0
2012-01-12,91.521,91.81,91.334,91.71,45100,50.2031844134286,50.3617132788855,50.1006069122506,50.3068590001807,82217.8343510801,0.0,1.0
2012-01-13,92.23,92.54,92.102,92.24,24500,50.5921012494457,50.7621495134306,50.5218877727035,50.5975866773162,44663.7902794116,0.0,1.0
2012-01-17,92.23,92.78,92.11,92.48,105300,50.5921012494457,50.8937997823221,50.5262761149999,50.7292369462077,191963.147609063,0.0,1.0
2012-01-18,91.98,92.6,91.98,92.52,1165000,50.4549655526837,50.7950620806535,50.4549655526837,50.7511786576896,2123808.80308222,0.0,1.0
2012-01-19,91.1501,91.9299,90.97,91.85,37100,49.9997298937125,50.4274835590526,49.9009373377651,50.3836549903674,67633.7395659661,0.0,1.0
2012-01-20,90.48,91.04,90.41,90.9,50400,49.6321513721115,49.9393353328585,49.5937533770182,49.8625393426717,91879.7971462182,0.0,1.0
2012-01-23,90.03,90.2,89.62,90.1,136600,49.3853071179399,49.4785593917381,49.1604045752502,49.4237051130333,249023.418455821,0.0,1.0
2012-01-24,90.07,90.28,89.51,90.28,123300,49.4072488294218,49.5224428147019,49.1000648686749,49.5224428147019,224777.360875569,0.0,1.0
2012-01-25,90.33,91.27,89.81,89.81,36400,49.5498699540543,50.0655001738795,49.2646277047893,49.2646277047893,66357.6312722687,0.0,1.0
2012-01-26,91.08,91.08,90.48,90.5,74900,49.9612770443404,49.9612770443404,49.6321513721115,49.6431222278525,136543.58742563,0.0,1.0
2012-01-27,91.585,91.6071,90.9,91.28,22700,50.2382911517997,50.2504139473934,49.8625393426717,50.07098560175,41382.3689527609,0.0,1.0
2012-01-30,92.27,92.68,92.07,92.49,70300,50.6140429609276,50.8389455036173,50.504334403518,50.7347223740782,128157.732924189,0.0,1.0
2012-01-31,92.85,92.9,92.18,92.21,45000,50.9321977774155,50.9596249167679,50.5646741100933,50.5811303937047,82035.5331662662,0.0,1.0
2012-02-01,91.71,92.26,91.71,92.17,149500,50.4712380744615,50.7739224157651,50.4712380744615,50.7243922508245,271652.638672591,0.299665,1.0
2012-02-02,91.79,91.93,91.5,91.74,48500,50.515264887742,50.5923118109829,50.3556676896001,50.4877481294416,88128.1135493021,0.0,1.0
2012-02-03,90.6699,90.69,90.29,90.47,32000,49.898834468298,49.9098962051348,49.6897621387321,49.7888224686133,58146.3841974777,0.0,1.0
2012-02-06,91.38,91.38,90.558,90.68,37700,50.2896274696793,50.2896274696793,49.8372519632219,49.9043928534747,68503.7088826534,0.0,1.0
2012-02-07,90.46,90.91,90.18,90.91,72400,49.7833191169533,50.0309699416562,49.6292252704714,50.0309699416562,131556.194246793,0.0,1.0
2012-02-08,90.75,90.82,90.42,90.71,172800,49.9429163150952,49.9814397767156,49.761305710313,49.9209029084549,313990.474666379,0.0,1.0
2012-02-09,90.3172,90.58,89.7,90.58,78000,49.7047312552475,49.849359336874,49.3650643907883,49.849359336874,141731.811481352,0.0,1.0
2012-02-10,90.79,91.0,90.423,90.68,110900,49.9649297217354,50.0805001065968,49.762956715811,49.9043928534747,201513.562734384,0.0,1.0
2012-02-13,90.84,91.109,90.5,90.82,90800,49.9924464800358,50.1404866396915,49.8053325235935,49.9814397767156,164990.365160343,0.0,1.0
2012-02-14,91.29,91.62,90.99,90.99,82600,50.2400973047387,50.4217079095209,50.0749967549367,50.0749967549367,150090.354209739,0.0,1.0
2012-02-15,91.31,91.6,91.253,91.4,20600,50.2511040080588,50.4107012062007,50.2197349035965,50.3006341729994,37431.7348271263,0.0,1.0
2012-02-16,90.74,91.2,90.36,91.01,39100,49.9374129634351,50.1905671397981,49.7282856003526,50.0860034582569,71047.613191293,0.0,1.0
2012-02-17,90.719,90.734,90.27,90.38,32200,49.9258559249489,49.934110952439,49.678755435412,49.7392923036727,58509.799098712,0.0,1.0
2012-02-21,90.26,90.62,90.09,90.54,82000,49.6732520837519,49.8713727435143,49.5796951055308,49.8273459302338,149000.109506037,0.0,1.0
2012-02-22,90.97,90.9975,90.44,90.46,23400,50.0639900516166,50.0791242686818,49.7723124136331,49.7833191169533,42519.5434444056,0.0,1.0
2012-02-23,91.0704,91.3171,90.6,90.68,24500,50.1192437022837,50.2550113877375,49.8603660401942,49.9043928534747,44518.3254011938,0.0,1.0
2012-02-24,91.4401,91.5171,91.14,91.39,77700,50.3227026131563,50.3650784209388,50.1575470298377,50.2951308213394,141186.6891295,0.0,1.0
2012-02-27,92.29,92.4,91.94,92.09,35800,50.7904324707453,50.850969339006,50.597815162643,50.6803654375439,65051.2673209281,0.0,1.0
2012-02-28,92.088,92.551,91.96,92.41,21000,50.6792647672119,50.934069949073,50.6088218659631,50.856472690666,38158.5646295948,0.0,1.0
2012-02-29,91.86,92.38,91.56,92.35,43200,50.5537883493624,50.8399626356858,50.3886877995605,50.8234525807056,78497.6186665949,0.0,1.0
2012-03-01,90.9,91.131,90.474,90.87,68000,50.1944040765755,50.3219608130077,49.9591695756226,50.1778382666492,123145.201416678,0.306972,1.0
2012-03-02,91.49,91.74,91.26,91.26,23500,50.5201983384587,50.6582467545109,50.3931937956907,50.3931937956907,42557.5328425283,0.0,1.0
2012-03-05,91.06,91.75,91.03,91.59,43100,50.2827550628489,50.6637686911529,50.2661892529226,50.5754177048795,78052.3261920413,0.0,1.0
2012-03-06,91.51,91.82,91.47,91.6,47100,50.5312422117428,50.7024222476476,50.5091544651745,50.5809396415216,85296.161569493,0.0,1.0
2012-03-07,91.23,91.49,91.1242,91.49,76400,50.3766279857644,50.5201983384587,50.3182058960911,50.5201983384587,138357.255709326,0.0,1.0
2012-03-08,90.63,91.05,90.54,90.94,45000,50.0453117872391,50.2772331262068,49.9956143574604,50.2164918231439,81493.1479963309,0.0,1.0
2012-03-09,90.598,90.598,90.15,90.5,57400,50.0276415899845,50.0276415899845,49.7802588284189,49.973526610892,103949.037666431,0.0,1.0
2012-03-12,90.71,91.07,90.69,90.95,33400,50.0894872803758,50.288276999491,50.0784434070917,50.2220137597859,60486.0254017212,0.0,1.0
2012-03-13,89.73,90.379,89.663,90.34,59400,49.5483374894513,49.9067111775228,49.5113405139493,49.8851756246186,107570.955355157,0.0,1.0
2012-03-14,88.03,89.1633,87.98,89.0,124500,48.6096082602964,49.2354093399442,48.581998577086,49.1452361145789,225464.376123182,0.0,1.0
2012-03-15,88.2286,88.4627,88.0,88.03,37300,48.7192739220082,48.8485424587995,48.5930424503701,48.6096082602964,67548.7648947365,0.0,1.0
2012-03-16,88.23,88.32,87.62,87.92,97200,48.7200469931381,48.7697444229169,48.3832088579708,48.5488669572334,176025.199672075,0.0,1.0
2012-03-19,87.5,88.32,87.25,88.29,65300,48.3169456182657,48.7697444229169,48.1788972022136,48.7531786129907,118255.612536898,0.0,1.0
2012-03-20,87.6235,87.834,87.232,87.47,47900,48.3851415357955,48.5013783021115,48.1689577162578,48.3003798083395,86744.9286449833,0.0,1.0
2012-03-21,88.54,88.6,87.88,87.91,54100,48.8912270290429,48.9243586488954,48.5267792106651,48.5433450205913,97972.8734800332,0.0,1.0
2012-03-22,88.6397,88.78,88.51,88.67,23800,48.9462807373645,49.023753508453,48.8746612191166,48.96301220539,43100.8204958372,0.0,1.0
2012-03-23,89.09,89.25,88.8,88.8,44200,49.1949335443577,49.2832845306311,49.0347973817371,49.0347973817371,80044.3809208405,0.0,1.0
2012-03-26,88.99,89.1771,88.4766,89.05,40800,49.1397141779368,49.2430296125102,48.856217950732,49.1728457977893,73887.1208500066,0.0,1.0
2012-03-27,89.36,89.47,89.018,89.0548,26700,49.344025833694,49.404767136757,49.1551756005346,49.1754963273775,48352.6011444897,0.0,1.0
2012-03-28,89.375,89.69,89.1,89.17,40400,49.3523087386572,49.5262497428829,49.2004554809998,49.2391090374944,73162.7373122614,0.0,1.0
2012-03-29,89.86,89.86,89.52,89.72,19300,49.6201226657984,49.6201226657984,49.4323768199674,49.5428155528092,34951.5056962041,0.0,1.0
2012-03-30,88.91,90.0,88.8,89.84,37500,49.0955386848001,49.6974297787876,49.0347973817371,49.6090787925142,67910.956663609,0.0,1.0
2012-04-02,88.78,89.15,88.56,89.02,35200,49.2845407712171,49.4899392853572,49.1624119249717,49.4177722398485,63408.4431162049,0.472275,1.0
2012-04-03,87.71,89.2,87.62,89.05,39300,48.690550473569,49.517695841322,48.6405886728322,49.4344261734274,70794.0856382628,0.0,1.0
2012-04-04,88.349,88.349,87.92,88.15,32600,49.0452792588,49.0452792588,48.8071280086214,48.9348081660598,58724.8649314852,0.0,1.0
2012-04-05,88.83,88.92,88.5244,88.92,23000,49.312297327182,49.3622591279188,49.1426492571247,49.3622591279188,41431.6531725202,0.0,1.0
2012-04-09,90.04,90.44,89.99,90.25,54600,49.9840059815318,50.2060584292507,49.9562494255669,50.1005835165842,98355.1418791131,0.0,1.0
2012-04-10,90.68,91.0,90.34,90.55,61800,50.3392898978821,50.5169318560572,50.150545317321,50.2671228523734,111325.050698337,0.0,1.0
2012-04-11,90.165,90.43,89.9555,90.0,22700,50.0533973714439,50.2005071180577,49.9370974019512,49.9618007367599,40891.2403050526,0.0,1.0
2012-04-12,89.86,90.27,89.77,90.21,60800,49.8840823800583,50.1116861389702,49.8341205793215,50.0783782718123,109523.674473445,0.0,1.0
2012-04-13,90.85,90.95,90.38,90.48,58400,50.4336621881626,50.4891753000924,50.1727505620929,50.2282636740226,105200.371533704,0.0,1.0
2012-04-16,90.92,91.32,90.76,90.96,51100,50.4725213665134,50.6945738142324,50.3837003874259,50.4947266112853,92050.3250919906,0.0,1.0
2012-04-17,90.89,90.95,90.63,90.78,25300,50.4558674329345,50.4891753000924,50.3115333419172,50.3948030098118,45574.8184897722,0.0,1.0
2012-04-18,91.02,91.178,90.93,91.14,19500,50.5280344784432,50.6157451952921,50.4780726777064,50.5946502127588,35126.8363853975,0.0,1.0
2012-04-19,91.21,91.33,91.14,91.17,28500,50.6335093911097,50.7001251254253,50.5946502127588,50.6113041463378,51339.2224094272,0.0,1.0
2012-04-20,91.32,91.36,90.75,90.96,17000,50.6945738142324,50.7167790590043,50.3781490762329,50.4947266112853,30623.3958231671,0.0,1.0
2012-04-23,91.19,91.88,91.15,91.63,206900,50.6224067687237,51.0054472410389,50.6002015239518,50.8666644612145,372704.740930193,0.0,1.0
2012-04-24,91.14,91.2,90.9501,91.1,308500,50.5946502127588,50.6279580799167,50.4892308132043,50.5724449679869,555724.565379239,0.0,1.0
2012-04-25,90.8,91.2,90.41,90.79,34900,50.4059056321978,50.6279580799167,50.1894044956718,50.4003543210048,62868.0302487371,0.0,1.0
2012-04-26,91.34,91.47,91.0706,91.47,29700,50.7056764366183,50.777843482127,50.5561241130796,50.777843482127,53500.8738792978,0.0,1.0
2012-04-27,91.53,91.54,91.17,91.3119,20100,50.8111513492848,50.8167026604778,50.6113041463378,50.6900772521661,36207.6621203329,0.0,1.0
2012-04-30,91.49,91.71,91.41,91.64,29000,50.7889461045129,50.9110749507583,50.7445356149691,50.8722157724075,52239.9105218733,0.0,1.0
2012-05-01,91.07,91.6,90.816,91.5,80000,50.7331149024518,51.0283663672404,50.5916170306475,50.9726585436954,143606.400159118,0.319427,1.0
2012-05-02,91.295,91.41,91.11,91.31,24000,50.8584575054281,50.9225215025049,50.7553980318698,50.8668136789599,43081.9200477354,0.0,1.0
2012-05-03,91.29,91.3891,91.04,91.1,21000,50.8556721142509,50.910878567384,50.7164025553883,50.7498272495153,37696.6800417684,0.0,1.0
2012-05-04,91.79,91.8491,91.48,91.5,28200,51.134211231976,51.1671345556911,50.9615169789864,50.9726585436954,50621.256056089,0.0,1.0
2012-05-07,91.97,92.1,91.8801,92.05,35000,51.234485314357,51.3069054849656,51.1844039809901,51.279051573193,62827.8000696141,0.0,1.0
2012-05-08,92.15,92.46,92.07,92.07,59200,51.3347593967381,51.5074536497276,51.290193137902,51.290193137902,106268.736117747,0.0,1.0
2012-05-09,92.14,92.59,91.88,92.55,51000,51.3291886143836,51.5798738203362,51.1843482731665,51.5575906909182,91549.0801014375,0.0,1.0
2012-05-10,92.04,92.06,91.44,91.72,45200,51.2734807908385,51.2846223555475,50.9392338495684,51.0952157554945,81137.6160899016,0.0,1.0
2012-05-11,92.49,92.5,92.09,92.33,26000,51.5241659967911,51.5297367791456,51.3013347026111,51.4350334791191,46672.0800517133,0.0,1.0
2012-05-14,93.17,93.35,92.86,93.15,121300,51.9029791968973,52.0032532792783,51.7302849439077,51.8918376321883,217743.204241262,0.0,1.0
2012-05-15,93.6,93.67,93.2209,93.36,193000,52.1425228381409,52.1815183146224,51.9313344790817,52.0088240616328,346450.440383872,0.0,1.0
2012-05-16,93.77,93.87,92.85,92.95,107400,52.2372261381674,52.2929339617125,51.7247141615532,51.7804219850983,192791.592213616,0.0,1.0
2012-05-17,94.43,94.43,93.4,93.43,119900,52.6048977735646,52.6048977735646,52.0311071910509,52.0478195381144,215230.092238478,0.0,1.0
2012-05-18,94.0822,94.63,93.5201,93.83,45600,52.411145963275,52.7163134206546,52.0980122871284,52.2706508322944,81855.6480906971,0.0,1.0
2012-05-21,94.03,94.32,93.76,94.0,48700,52.3820664793845,52.543619167665,52.2316553558129,52.365354132321,87420.396096863,0.0,1.0
2012-05-22,93.27,93.3899,92.97,93.32,109700,51.9586870204423,52.0254807008728,51.7915635498073,51.9865409322148,196920.27621819,0.0,1.0
2012-05-23,93.6,94.23,93.6,93.87,58000,52.1425228381409,52.4934821264745,52.1425228381409,52.2929339617125,104114.64011536,0.0,1.0
2012-05-24,93.42,93.59,93.23,93.59,15200,52.0422487557599,52.1369520557864,51.9364038910243,52.1369520557864,27285.2160302324,0.0,1.0
2012-05-25,93.83,93.83,93.4508,93.64,23200,52.2706508322944,52.2706508322944,52.0594067654117,52.1648059675589,41645.8560461442,0.0,1.0
2012-05-29,93.53,93.96,93.526,93.77,77300,52.1035273616594,52.343071002903,52.1012990487176,52.2372261381674,138759.684153748,0.0,1.0
2012-05-30,94.85,94.9999,94.6,94.63,46800,52.8388706324537,52.9223766599477,52.6996010735911,52.7163134206546,84009.7440930839,0.0,1.0
2012-05-31,95.67,96.189,95.16,95.29,75400,53.2956747855229,53.5847983897215,53.0115648854432,53.0839850560518,135349.032149968,0.0,1.0
2012-06-01,96.73,96.98,95.78,95.94,227700,54.0595332199551,54.1992508184767,53.5286063455733,53.6180256086271,407428.989635998,0.311187,1.0
2012-06-04,96.14,96.37,95.59,95.98,126800,53.7297996874443,53.8583398780841,53.4224209706969,53.6403804243905,226886.23577446,0.0,1.0
2012-06-05,95.25,95.7195,95.2001,95.68,86600,53.2324050367076,53.4947946867311,53.2045174040427,53.4727193061647,154955.426010002,0.0,1.0
2012-06-06,94.12,95.19,94.05,95.19,91300,52.6008814913902,53.1988728130624,52.5617605638042,53.1988728130624,163365.247052115,0.0,1.0
2012-06-07,94.31,94.4216,93.75,94.03,67300,52.7070668662666,52.7694368022466,52.3940994455784,52.5505831559225,120421.480028558,0.0,1.0
2012-06-08,94.39,95.3585,94.12,95.2,54000,52.7517764977935,53.293042474466,52.6008814913902,53.2044615170033,96623.4758030035,0.0,1.0
2012-06-11,94.82,94.98,94.05,94.05,43900,52.9920907672506,53.0815100303043,52.5617605638042,52.5617605638042,78551.3071805898,0.0,1.0
2012-06-12,93.92,94.46,93.86,94.21,44500,52.489107412573,52.7908974253795,52.4555751889278,52.651179826858,79624.9013561788,0.0,1.0
2012-06-13,94.73,94.87,93.97,94.12,61400,52.9417924317828,53.0200342869549,52.5170509322773,52.6008814913902,109864.470635267,0.0,1.0
2012-06-14,94.67,94.7999,94.3109,94.71,40400,52.9082602081376,52.9808574723294,52.7075698496213,52.9306150239011,72288.6744896545,0.0,1.0
2012-06-15,95.07,95.22,94.903,95.22,17700,53.1318083657721,53.215638924885,53.0384770099597,53.215638924885,31671.0281798734,0.0,1.0
2012-06-18,95.31,95.464,95.0,95.31,42400,53.2659372603528,53.352003301042,53.0926874381861,53.2659372603528,75867.3217416175,0.0,1.0
2012-06-19,94.73,95.12,94.54,94.98,36500,52.9417924317828,53.1597518854764,52.8356070569064,53.0815100303043,65310.3123483264,0.0,1.0
2012-06-20,95.0155,95.5199,94.0309,94.3,43800,53.1013499292944,53.3832441560715,52.5510861392772,52.7014781623257,78372.3748179917,0.0,1.0
2012-06-21,95.55,95.8691,95.09,95.09,114600,53.4000661549335,53.5784016976864,53.1429857736538,53.1429857736538,205056.487537485,0.0,1.0
2012-06-22,94.7599,95.3999,94.5801,95.17,54300,52.958502656566,53.3161797087811,52.8580177597093,53.1876954051807,97160.2728907979,0.0,1.0
2012-06-25,95.54,95.79,95.34,95.34,40700,53.3944774509926,53.5341950495141,53.2827033721754,53.2827033721754,72825.4715774489,0.0,1.0
2012-06-26,95.299,95.56,95.0,95.01,42600,53.2597896860178,53.4056548588743,53.0926874381861,53.0982761421269,76225.1864668139,0.0,1.0
2012-06-27,95.56,95.6286,95.23,95.27,23300,53.4056548588743,53.4439933679086,53.2212276288259,53.2435824445893,41691.2404853701,0.0,1.0
2012-06-28,95.74,96.05,95.6601,95.84,27500,53.5062515298098,53.6795013519765,53.4615977853223,53.5621385692184,49206.3997144926,0.0,1.0
2012-06-29,94.9515,95.1495,94.505,94.69,44700,53.0655822240729,53.176238562102,52.8160465931134,52.9194376160194,79982.7660813751,0.0,1.0
2012-07-02,95.52,96.03,94.865,94.94,58100,53.5575200642817,53.8434741601023,53.1902652941592,53.232317367074,103621.526787257,0.311736,1.0
2012-07-03,95.09,95.43,95.0418,95.36,29700,53.3164215129036,53.507057576784,53.289396047377,53.4678089753968,52970.0403714547,0.0,1.0
2012-07-05,95.33,95.51,94.91,94.99,45200,53.4509881462309,53.5519131212264,53.2154965379081,53.2603520823505,80614.3375350086,0.0,1.0
2012-07-06,95.96,96.15,95.53,95.53,76800,53.8042255587152,53.910757476766,53.563127007337,53.563127007337,136973.033687802,0.0,1.0
2012-07-09,96.62,96.72,96.0929,96.22,92800,54.1742838003654,54.2303532309184,53.8787418319202,53.9500060781531,165509.082372761,0.0,1.0
2012-07-10,96.95,96.99,96.38,96.38,47200,54.3593129211905,54.3817406934117,54.039717167038,54.039717167038,84181.3436206284,0.0,1.0
2012-07-11,96.87,97.3496,96.79,97.02,72300,54.314457376748,54.5833663656805,54.2696018323056,54.3985615225776,128947.269995158,0.0,1.0
2012-07-12,97.57,97.623,97.1401,97.28,32800,54.7069433906194,54.7366601888125,54.4659009086718,54.5443420420156,58498.8998041655,0.0,1.0
2012-07-13,97.5,97.5,97.14,97.46,104500,54.6676947892323,54.6676947892323,54.4658448392413,54.6452670170111,186376.067973637,0.0,1.0
2012-07-16,97.79,98.2195,97.611,98.05,151400,54.8302961378362,55.0711143420615,54.7299318571462,54.9760766572741,270022.360681422,0.0,1.0
2012-07-17,97.51,97.9241,97.3105,97.74,26000,54.6733017322876,54.9054852442078,54.5614432183342,54.8022614225596,46371.079113058,0.0,1.0
2012-07-18,97.97,98.12,97.6801,98.12,28800,54.9312211128317,55.0153252586612,54.7686758336583,55.0153252586612,51364.8876329258,0.0,1.0
2012-07-19,98.07,98.33,97.8935,98.1,32500,54.9872905433847,55.1330710628227,54.8883279984586,55.0041113725506,57963.8488913225,0.0,1.0
2012-07-20,98.78,98.87,98.381,98.53,88800,55.3853835003114,55.4358459878092,55.1616664724047,55.2452099239288,158375.070201521,0.0,1.0
2012-07-23,98.79,99.24,98.72,99.14,49800,55.3909904433667,55.6433028808555,55.3517418419796,55.5872334503024,88818.4515319343,0.0,1.0
2012-07-24,99.37,99.4825,98.34,98.5,85500,55.7161931405745,55.7792712499467,55.138678005878,55.2283890947629,152489.510160248,0.0,1.0
2012-07-25,99.5,99.66,99.2,99.26,54000,55.7890834002934,55.8787944891783,55.6208751086343,55.6545167669661,96309.164311736,0.0,1.0
2012-07-26,99.25,99.54,99.2,99.38,47600,55.6489098239108,55.8115111725147,55.6208751086343,55.7218000836298,84894.7448377524,0.0,1.0
2012-07-27,98.1199,98.71,97.18,98.65,123400,55.0152691892307,55.3461348989243,54.4882726114625,55.3124932405925,220084.275482745,0.0,1.0
2012-07-30,98.47,98.49,97.9301,97.98,39500,55.2115682655969,55.2227821517076,54.908849410041,54.936828055887,70448.370190992,0.0,1.0
2012-07-31,98.72,98.82,98.18,98.82,28100,55.3517418419796,55.4078112725326,55.0489669169931,55.4078112725326,50116.4355029589,0.0,1.0
2012-08-01,98.18,98.6113,97.83,98.04,104600,55.2285320718108,55.4711483468421,55.0316489364967,55.1497788176852,185947.871774809,0.320255,1.0
2012-08-02,98.37,99.0,98.2068,98.41,65400,55.3354114881241,55.6898011316894,55.2436076947434,55.3579124178743,116261.862467232,0.0,1.0
2012-08-03,97.43,97.67,96.92,97.67,38400,54.806639638995,54.941645217496,54.5197527846802,54.941645217496,68263.8458523199,0.0,1.0
2012-08-06,97.7,97.9999,97.4801,97.52,36400,54.9585209148086,55.1272216356106,54.834822053507,54.8572667309328,64708.4372141783,0.0,1.0
2012-08-07,96.59,96.8,96.37,96.8,93600,54.3341201142412,54.4522499954296,54.2103650006152,54.4522499954296,166393.12426503,0.0,1.0
2012-08-08,96.1501,96.868,96.05,96.8,72100,54.0866661393136,54.4905015760049,54.0303575626138,54.4522499954296,128172.481405007,0.0,1.0
2012-08-09,96.07,96.17,95.46,95.98,89000,54.0416080274889,54.0978603518644,53.6984688487987,53.990980935551,158215.684397304,0.0,1.0
2012-08-10,96.51,96.82,96.33,96.82,38100,54.2891182547409,54.4635004603047,54.1878640708651,54.4635004603047,67730.5345565987,0.0,1.0
2012-08-13,96.54,96.9398,96.52,96.82,75400,54.3059939520535,54.5308907449065,54.2947434871784,54.4635004603047,134038.905657941,0.0,1.0
2012-08-14,95.44,95.729,95.38,95.54,152700,53.6872183839236,53.8497876013686,53.6534669892983,53.7434707082991,271455.449522116,0.0,1.0
2012-08-15,94.42,95.08,94.27,95.08,106200,53.1134446752941,53.484710016172,53.0290661887309,53.484710016172,188792.198685322,0.0,1.0
2012-08-16,93.8,94.7168,93.5,94.51,62000,52.7646802641663,53.2804015740404,52.59592329104,53.164071767232,110217.667782392,0.0,1.0
2012-08-17,94.088,94.35,93.86,93.96,28500,52.9266869583676,53.0740680482313,52.7984316587916,52.854683983167,50664.5730935187,0.0,1.0
2012-08-20,94.2201,94.5,94.17,94.24,47100,53.0009962788676,53.1584465347944,52.9728138643555,53.0121904914183,83729.8734282362,0.0,1.0
2012-08-21,94.53,94.6,93.6801,94.21,48600,53.1753222321071,53.2146988591699,52.6972337272402,52.9953147941057,86396.4299068424,0.0,1.0
2012-08-22,95.85,95.85,95.11,95.45,85800,53.9178529138629,53.9178529138629,53.5015857134847,53.6928436163612,152527.030576277,0.0,1.0
2012-08-23,96.24,96.26,95.96,96.07,85900,54.1372369789272,54.1484874438023,53.9797304706759,54.0416080274889,152704.801008184,0.0,1.0
2012-08-24,96.06,96.55,95.97,96.55,130500,54.0359827950514,54.311619184491,53.9853557031135,54.311619184491,231990.413638743,0.0,1.0
2012-08-27,96.52,96.6794,96.45,96.6,114100,54.2947434871784,54.3844096922329,54.2553668601156,54.3397453466788,202836.062805982,0.0,1.0
2012-08-28,96.71,96.92,96.52,96.55,39600,54.4016229034917,54.5197527846802,54.2947434871784,54.311619184491,70397.091035205,0.0,1.0
2012-08-29,96.47,96.82,96.261,96.82,30200,54.2666173249907,54.4635004603047,54.149049967046,54.4635004603047,53686.6704359391,0.0,1.0
2012-08-30,96.7048,96.922,96.64,96.73,22800,54.3986977826242,54.5208778311677,54.3622462764289,54.4128733683668,40531.658474815,0.0,1.0
2012-08-31,97.72,97.8,96.6125,96.79,34200,54.9697713796837,55.0147732391841,54.3467768872257,54.4466247629921,60797.4877122225,0.0,1.0
2012-09-04,97.09,97.54,96.95,97.31,225100,54.7957930658089,55.0497647094345,54.7167796655698,54.9199569804703,398843.739221961,0.320718,1.0
2012-09-05,96.92,97.29,96.8101,97.13,77000,54.6998482226614,54.9086693518647,54.6378227034737,54.81836832302,136432.554065264,0.0,1.0
2012-09-06,95.8417,96.47,95.751,96.47,67000,54.0912757263913,54.4458765790358,54.040086330665,54.4458765790358,118714.040550295,0.0,1.0
2012-09-07,95.784,96.88,95.69,96.85,49200,54.0587109178642,54.6772729654502,54.005659063418,54.6603415225419,87175.0864936494,0.0,1.0
2012-09-10,95.86,95.93,95.42,95.65,89600,54.1016039065654,54.141110606685,53.8532760772426,53.9830838062068,158757.881094126,0.0,1.0
2012-09-11,95.55,95.9,95.45,95.87,69800,53.9266456631789,54.1241791637766,53.870207520151,54.1072477208682,123675.224334486,0.0,1.0
2012-09-12,94.96,95.1026,94.691,95.01,99300,53.5936606193141,53.674141411272,53.441842014569,53.6218796908281,175944.839203646,0.0,1.0
2012-09-13,94.85,95.8452,94.11,95.07,99700,53.5315786619834,54.0932510613973,53.1139364035768,53.6557425766449,176653.579744245,0.0,1.0
2012-09-14,93.08,93.98,92.86,93.9,100300,52.5326235303892,53.0405668176405,52.4084596157278,52.9954163032182,177716.690555143,0.0,1.0
2012-09-17,93.93,94.23,93.46,93.46,166100,53.0123477461266,53.1816621752103,52.7470884738953,52.7470884738953,294304.509483641,0.0,1.0
2012-09-18,94.35,94.92,94.23,94.69,140600,53.2493879468438,53.571085362103,53.1816621752103,53.4412776331388,249122.30002047,0.0,1.0
2012-09-19,94.83,95.1679,94.58,95.08,114800,53.5202910333779,53.7109955186692,53.379195675808,53.6613863909477,203408.535151848,0.0,1.0
2012-09-20,94.82,95.69,94.8086,95.53,109600,53.5146472190751,54.005659063418,53.5082132707699,53.9153580345733,194194.908124064,0.0,1.0
2012-09-21,95.14,95.27,94.4171,94.75,172800,53.6952492767644,53.7686188627007,53.2872579408156,53.4751405189555,306175.913538671,0.0,1.0
2012-09-24,95.79,95.85,95.49,95.49,58200,54.0620972064459,54.0959600922626,53.8927827773621,53.8927827773621,103121.748657122,0.0,1.0
2012-09-25,96.21,96.22,95.5,95.87,28900,54.2991374071632,54.304781221466,53.8984265916649,54.1072477208682,51206.5040582615,0.0,1.0
2012-09-26,96.8,96.8356,96.52,96.65,48700,54.6321224510279,54.6522144299458,54.4740956505497,54.547465236486,86289.1608179009,0.0,1.0
2012-09-27,96.63,96.75,96.2628,96.75,18100,54.5361776078804,54.6039033795139,54.3289367466819,54.6039033795139,32070.5094620946,0.0,1.0
2012-09-28,96.67,97.0,96.4164,96.93,41200,54.5587528650916,54.7449987370837,54.4156257343728,54.7054920369642,73000.2756816739,0.0,1.0
2012-10-01,96.64,96.73,96.12,96.35,237600,54.7167965970127,54.7677538786117,54.4223767477738,54.5526009118602,419645.619408458,0.31003,1.0
2012-10-02,96.6,96.75,96.43,96.43,20900,54.694148916302,54.7790777189671,54.5978962732816,54.5978962732816,36913.2720775959,0.0,1.0
2012-10-03,96.71,96.71,96.29,96.59,28200,54.7564300382564,54.7564300382564,54.5186293907942,54.6884869961243,49806.4245257513,0.0,1.0
2012-10-04,96.0,96.62,96.0,96.29,45100,54.3544337056417,54.7054727566573,54.3544337056417,54.5186293907942,79654.9555358648,0.0,1.0
2012-10-05,95.3301,95.72,95.301,95.61,32400,53.9751416729396,54.195899940667,53.9586654852225,54.1336188187126,57224.4026466079,0.0,1.0
2012-10-08,95.77,96.0,95.6,95.84,90200,54.2242095415553,54.3544337056417,54.1279568985349,54.263842982799,159309.911071729,0.0,1.0
2012-10-09,95.92,96.0499,95.61,95.61,37400,54.3091383442204,54.3826866873283,54.1336188187126,54.1336188187126,66055.328980961,0.0,1.0
2012-10-10,96.3,96.34,95.48,95.5,46700,54.5242913109719,54.5469389916826,54.0600138564028,54.0713376967582,82480.8519628577,0.0,1.0
2012-10-11,96.89,96.93,95.9549,96.08,24800,54.8583446014545,54.8809922821652,54.3288984456404,54.3997290670631,43801.3946183912,0.0,1.0
2012-10-12,97.08,97.4199,96.8379,97.07,309100,54.9659210848302,55.1583697516692,54.8288459973288,54.9602591646525,545927.865989707,0.0,1.0
2012-10-15,97.06,97.21,96.78,97.03,72100,54.9545972444749,55.0395260471399,54.7960634795001,54.9376114839419,127341.957741371,0.0,1.0
2012-10-16,96.26,96.65,96.24,96.65,39200,54.5016436302612,54.7224585171904,54.4903197899058,54.7224585171904,69234.4624613281,0.0,1.0
2012-10-17,95.77,96.11,95.6401,96.11,106300,54.2242095415553,54.4167148275961,54.1506611984474,54.4167148275961,187745.493868346,0.0,1.0
2012-10-18,95.38,96.0099,95.25,95.82,55300,54.0033946546261,54.3600390066176,53.9297896923164,54.2525191424437,97670.0452579451,0.0,1.0
2012-10-19,96.1,96.25,95.25,95.25,38400,54.4110529074185,54.4959817100835,53.9297896923164,53.9297896923164,67821.5142478315,0.0,1.0
2012-10-22,95.59,96.03,95.51,95.83,169900,54.1222949783572,54.3714194661748,54.0769996169359,54.2581810626213,300074.876841318,0.0,1.0
2012-10-23,96.27,96.27,95.92,96.06,35600,54.5073055504389,54.5073055504389,54.3091383442204,54.3884052267078,62876.1955005938,0.0,1.0
2012-10-24,95.82,96.1379,95.82,95.86,183300,54.2525191424437,54.4325115848918,54.2525191424437,54.2751668231543,323741.759417383,0.0,1.0
2012-10-25,95.4,95.8399,95.19,95.4,56000,54.0147184949815,54.2637863635972,53.8958181712504,54.0147184949815,98906.3749447544,0.0,1.0
2012-10-26,96.19,96.19,95.72,95.81,24100,54.4620101890175,54.4620101890175,54.195899940667,54.246857222266,42565.0649315818,0.0,1.0
2012-10-31,96.82,96.968,96.329,96.38,93900,54.8187111602108,54.9025075788403,54.5407108794871,54.5695866723932,165844.796559151,0.0,1.0
2012-11-01,96.32,96.38,96.0008,96.38,113300,54.7178355593653,54.7519205898217,54.5365031973372,54.7519205898217,199442.391835109,0.321835,1.0
2012-11-02,96.2,96.23,95.5668,95.59,25200,54.6496654984525,54.6667080136807,54.2899548103691,54.3031343554789,44359.6493755053,0.0,1.0
2012-11-05,96.42,96.6499,96.37,96.42,96000,54.7746439434593,54.9052464184915,54.7462397514123,54.7746439434593,168989.140478115,0.0,1.0
2012-11-06,95.94,96.42,95.86,96.3,41000,54.501963699808,54.7746439434593,54.4565169925328,54.7064738825465,72172.4454125285,0.0,1.0
2012-11-07,96.86,97.1,96.82,97.04,65800,55.024600833473,55.1609409552987,55.0018774798354,55.1268559248423,115827.973369375,0.0,1.0
2012-11-08,97.53,97.5699,96.33,96.69,98900,55.405217006903,55.4278835521565,54.7235163977747,54.9280265805132,174094.020763392,0.0,1.0
2012-11-09,97.51,97.53,96.83,97.42,55400,55.3938553300842,55.405217006903,55.0075583182448,55.3427277843996,97520.8164842458,0.0,1.0
2012-11-12,97.57,97.6799,97.25,97.59,29400,55.4279403605406,55.4903727746599,55.2461535314397,55.4393020373594,51752.9242714228,0.0,1.0
2012-11-13,97.88,97.92,97.45,97.88,58000,55.6040463512321,55.6267697048697,55.3597702996278,55.6040463512321,102097.605705528,0.0,1.0
2012-11-14,97.75,97.77,97.3957,97.41,31800,55.5301954519098,55.5415571287286,55.3289233470647,55.3370469459902,55977.6527833758,0.0,1.0
2012-11-15,97.56,97.8799,97.37,97.46,31000,55.4222595221312,55.603989542848,55.3143235923526,55.3654511380372,54569.4099460581,0.0,1.0
2012-11-16,97.65,98.0,97.545,97.6,56100,55.4733870678158,55.6722164121449,55.4137382645171,55.4449828757688,98753.0289668988,0.0,1.0
2012-11-19,97.2,97.4199,97.01,97.29,187300,55.2177493393927,55.3426709760155,55.1098134096141,55.2688768850773,329704.85428699,0.0,1.0
2012-11-20,96.67,97.236,96.66,97.11,42700,54.9166649036944,55.2382003576666,54.910984065285,55.1666217937081,75164.9614418284,0.0,1.0
2012-11-21,96.61,96.73,96.41,96.41,46000,54.882579873238,54.9507499341508,54.7689631050499,54.7689631050499,80973.9631457636,0.0,1.0
2012-11-23,96.58,96.71,96.4,96.6,24300,54.8655373580097,54.939388257332,54.7632822666405,54.8768990348286,42775.376183523,0.0,1.0
2012-11-26,96.75,97.22,96.66,97.0,82700,54.9621116109696,55.2291110162115,54.910984065285,55.1041325712047,145577.10330771,0.0,1.0
2012-11-27,97.19,97.19,96.84,97.02,46500,55.2120685009833,55.2120685009833,55.0132391566542,55.1154942480235,81854.1149190872,0.0,1.0
2012-11-28,97.0,97.61,97.0,97.55,88200,55.1041325712047,55.4506637141782,55.1041325712047,55.4165786837218,155258.772814268,0.0,1.0
2012-11-29,97.08,97.2099,96.76,96.99,52400,55.1495792784799,55.223373369418,54.967792449379,55.0984517327952,92239.9058443046,0.0,1.0
2012-11-30,96.89,97.29,96.8115,97.29,100000,55.0416433487012,55.2688768850773,54.9970487671874,55.2688768850773,176030.354664704,0.0,1.0
2012-12-03,96.63,96.75,96.09,96.11,73000,55.0699856196096,55.138374300913,54.762236553744,54.7736346672946,128091.371745123,0.309891,1.0
2012-12-04,97.09,97.2,96.79,96.83,118700,55.3321422312728,55.394831855801,55.1611705280142,55.1839667551153,208280.079810221,0.0,1.0
2012-12-05,97.17,97.39,97.06,97.16,56900,55.3777346854751,55.5031139345315,55.315045060947,55.3720356286998,99841.0829081852,0.0,1.0
2012-12-06,97.36,97.54,97.2302,97.34,94600,55.4860167642056,55.5885997861608,55.4120430072624,55.474618650655,165992.380371078,0.0,1.0
2012-12-07,96.68,97.0985,96.46,96.82,48600,55.098480903486,55.3369864295318,54.9731016544297,55.17826769834,85277.2694083971,0.0,1.0
2012-12-10,96.8,97.08,96.7001,96.91,45100,55.1668695847895,55.3264431744975,55.1099360076043,55.2295592093176,79135.9022699323,0.0,1.0
2012-12-11,96.51,96.729,96.3905,96.65,178500,55.0015969383061,55.1264062816849,54.9334932098414,55.0813837331602,313209.724061706,0.0,1.0
2012-12-12,95.72,96.6499,95.72,96.3,42600,54.5513714530583,55.0813267425924,54.5513714530583,54.8819167460251,74749.2114567432,0.0,1.0
2012-12-13,95.55,95.73,95.3,95.38,41600,54.4544874878784,54.5570705098336,54.3120110684962,54.3576035226985,72994.5351314675,0.0,1.0
2012-12-14,96.04,96.1599,95.7,95.7,32900,54.7337412698676,54.8020729606033,54.5399733395078,54.5399733395078,57728.8511015692,0.0,1.0
2012-12-17,95.25,96.12,95.169,96.12,55800,54.2835157846198,54.7793337240699,54.23735342474,54.7793337240699,97910.9389503819,0.0,1.0
2012-12-18,94.48,95.0799,94.24,95.0,77200,53.8446884129226,54.1865748288721,53.7079110503157,54.1410393652376,135461.012311281,0.0,1.0
2012-12-19,94.76,95.09,94.581,94.69,59400,54.0042620026307,54.1923308762152,53.902248886353,53.9643686052037,104227.773721374,0.0,1.0
2012-12-20,94.83,95.08,94.631,95.05,25300,54.0441554000577,54.1866318194399,53.9307441702295,54.169534649114,44393.3110294742,0.0,1.0
2012-12-21,95.28,95.41,95.1815,95.3,31900,54.3006129549457,54.3747006930244,54.2444772457091,54.3120110684962,55974.1747762935,0.0,1.0
2012-12-24,93.33,93.37,93.1346,93.26,34700,54.1622717711596,54.1854850023912,54.0488751365932,54.1216486165043,59793.485282212,1.707256,1.0
2012-12-26,93.88,93.99,93.33,93.33,39500,54.4814537005943,54.5452900864812,54.1622717711596,54.1622717711596,68064.6302203854,0.0,1.0
2012-12-27,94.255,94.5,93.62,93.79,36100,54.6990777433906,54.8412587846843,54.3305676975888,54.4292239303232,62205.902555846,0.0,1.0
2012-12-28,94.72,94.7499,94.3,94.45,46400,54.9689315564581,54.9862834468038,54.7251926285262,54.8122422456448,79954.4010690098,0.0,1.0
2012-12-31,93.87,94.6,93.68,94.5,82900,54.4756503927864,54.8992918627633,54.3653875444362,54.8412587846843,142849.565703037,0.0,1.0
2013-01-02,92.99,93.18,92.7601,92.93,141900,53.9649593056909,54.0752221540411,53.8315412591872,53.9301394588435,244515.722234752,0.0,1.0
2013-01-03,92.04,92.878,92.0,92.86,315700,53.4136450639401,53.8999622582424,53.3904318327085,53.8895163041882,544000.095204448,0.0,1.0
2013-01-04,92.46,92.46,91.76,91.95,53000,53.657383991872,53.657383991872,53.2511524453188,53.361415293669,91327.2253589983,0.0,1.0
2013-01-07,92.46,92.5,92.1825,92.26,72000,53.657383991872,53.6805972231037,53.4963422002027,53.541317835714,124067.174072601,0.0,1.0
2013-01-08,92.85,92.99,92.6582,92.72,50400,53.8837129963803,53.9649593056909,53.7724055526247,53.8082699948775,86847.0218508209,0.0,1.0
2013-01-09,92.99,93.25,92.73,93.01,219600,53.9649593056909,54.1158453086964,53.8140733026854,53.9765659213067,378404.880921434,0.0,1.0
2013-01-10,92.81,93.09,92.361,92.63,100700,53.8604997651486,54.0229923837699,53.5999312445738,53.7560402246064,173521.728182097,0.0,1.0
2013-01-11,93.36,93.36,92.47,92.47,72600,54.1796816945833,54.1796816945833,53.6631872996799,53.6631872996799,125101.067189873,0.0,1.0
2013-01-14,93.17,93.5499,93.0,93.25,249500,54.0694188462332,54.2898865098554,53.9707626134988,54.1158453086964,429927.221265472,0.0,1.0
2013-01-15,93.37,93.68,93.33,93.38,58300,54.1854850023912,54.3653875444362,54.1622717711596,54.1912883101991,100459.947894898,0.0,1.0
2013-01-16,93.42,93.81,93.3318,93.81,52000,54.2145015414307,54.440830545939,54.163316366565,54.440830545939,89604.0701635455,0.0,1.0
2013-01-17,93.05,93.17,92.7801,92.94,46500,53.9997791525383,54.0694188462332,53.843147874803,53.9359427666514,80126.716588555,0.0,1.0
2013-01-18,93.36,93.4591,92.92,92.92,44200,54.1796816945833,54.2371924749596,53.9243361510356,53.9243361510356,76163.4596390136,0.0,1.0
2013-01-22,93.48,93.49,93.1,93.1,70000,54.2493213882782,54.2551246960861,54.0287956915778,54.0287956915778,120620.863681696,0.0,1.0
2013-01-23,93.51,93.7999,93.4201,93.7,155800,54.2667313117019,54.434969205053,54.2145595745088,54.376994160052,268467.579451545,0.0,1.0
2013-01-24,93.35,93.45,92.9801,93.4,120000,54.1738783867754,54.2319114648544,53.9592140309611,54.2028949258149,206778.623454336,0.0,1.0
2013-01-25,92.42,92.88,92.2776,92.57,125200,53.6341707606404,53.901122919804,53.5515316574559,53.721220377759,215739.03047069,0.0,1.0
2013-01-28,92.16,92.2199,91.53,91.7,260600,53.4832847576349,53.5180465714043,53.1176763657371,53.2163325984714,449054.243934999,0.0,1.0
2013-01-29,91.43,92.27,91.43,92.03,120500,53.059643287658,53.5471211435219,53.059643287658,53.4078417561322,207640.201052062,0.0,1.0
2013-01-30,91.19,91.3,90.956,91.17,369800,52.9203639002683,52.9842002861553,52.7845664975634,52.9087572846525,637222.791278445,0.0,1.0
2013-01-31,91.14,91.39,91.03,91.39,59200,52.8913473612288,53.0364300564264,52.8275109753419,53.0364300564264,102010.787570806,0.0,1.0
2013-02-01,90.46,91.59,90.33,91.59,74600,52.6766806840914,53.3347024525307,52.6009790647134,53.3347024525307,128108.223835714,0.310096,1.0
2013-02-04,90.82,90.99,90.42,90.81,82900,52.8863159377535,52.9853103630939,52.6533878781289,52.8804927362629,142361.551688749,0.0,1.0
2013-02-05,90.51,90.58,90.34,90.4,103100,52.7057966915444,52.7465591019787,52.606802266204,52.6417414751477,177050.373692522,0.0,1.0
2013-02-06,91.069,91.08,90.58,90.76,44200,53.0313136548697,53.0377191765094,52.7465591019787,52.8513767288098,75903.2639884525,0.0,1.0
2013-02-07,91.036,91.41,90.8901,91.09,55400,53.0120970899507,53.2298848256997,52.9271365802027,53.043542378,95136.6702479698,0.0,1.0
2013-02-08,91.2,91.2,90.6701,91.2,77700,53.1075975943968,53.1075975943968,52.7990261474092,53.1075975943968,133431.755925402,0.0,1.0
2013-02-11,91.26,91.4,91.068,91.11,93800,53.1425368033405,53.2240616242091,53.0307313347207,53.0551887809813,161079.777423458,0.0,1.0
2013-02-12,91.11,91.22,90.9401,91.0,29900,53.0551887809813,53.119243997378,52.9562525876557,52.9911335645845,51346.3256392472,0.0,1.0
2013-02-13,90.6101,90.824,90.5,90.67,26700,52.7640869384655,52.8886452183497,52.6999734900538,52.7989679153943,45851.0667079565,0.0,1.0
2013-02-14,91.15,91.2499,90.75,90.97,40900,53.0784815869437,53.1366553698349,52.8455535273192,52.9736639601127,70236.2782155589,0.0,1.0
2013-02-15,91.2,91.23,90.8716,91.21,31700,53.1075975943968,53.1250671988686,52.916363657445,53.1134207958874,54437.4087880982,0.0,1.0
2013-02-19,90.88,91.3,90.87,91.08,267400,52.9212551466971,53.1658296093029,52.9154319452065,53.0377191765094,459197.574445977,0.0,1.0
2013-02-20,91.06,91.06,90.521,90.65,98600,53.0260727735282,53.0260727735282,52.7122022131841,52.787321512413,169322.665820394,0.0,1.0
2013-02-21,91.46,91.7,91.33,91.39,52200,53.2590008331527,53.3987576689275,53.1832992137748,53.2182384227184,89641.4113166792,0.0,1.0
2013-02-22,91.38,91.6299,91.29,91.29,35500,53.2124152212278,53.3579370264783,53.1600064078123,53.1600064078123,60963.0287690059,0.0,1.0
2013-02-25,92.74,92.75,90.96,90.96,56600,54.0043706239513,54.0101938254419,52.9678407586221,52.9678407586221,97197.3923472038,0.0,1.0
2013-02-26,92.65,93.0699,92.45,92.45,84400,53.9519618105358,54.1964780411266,53.8354977807235,53.8354977807235,144937.454312791,0.0,1.0
2013-02-27,92.441,93.1,92.266,93.1,39900,53.8302568993819,54.2140058776134,53.7283508732962,54.2140058776134,68519.0097995306,0.0,1.0
2013-02-28,92.46,92.566,92.2075,92.44,45700,53.8413209822141,53.9030469180146,53.6942851445761,53.8296745792329,78479.1666124949,0.0,1.0
2013-03-01,92.45,92.462,92.1,92.4,40800,54.0032910023949,54.0103006237257,53.7988437135811,53.9740842468501,69846.8543302801,0.288146,1.0
2013-03-04,92.25,92.5699,92.149,92.53,63900,53.8864639802156,54.0733288021914,53.827466334015,54.0500218112667,109392.499796689,0.0,1.0
2013-03-05,92.06,92.15,91.9,91.99,38300,53.7754783091452,53.8280504691259,53.6820166914018,53.7345888513825,65567.0225698462,0.0,1.0
2013-03-06,91.61,91.85,91.5,91.75,39400,53.5126175092417,53.6528099358569,53.4483626470431,53.5943964247673,67450.1485444371,0.0,1.0
2013-03-07,90.971,91.4099,90.9,91.29,42900,53.1393551733788,53.3957320735513,53.0978815805051,53.3256942737548,73441.9130090444,0.0,1.0
2013-03-08,90.25,90.58,90.17,90.27,93000,52.7181937584223,52.9109583450182,52.6714629495506,52.7298764606402,159209.741488138,0.0,1.0
2013-03-11,90.11,90.44,90.11,90.43,73700,52.6364148428968,52.8291794294927,52.6364148428968,52.8233380783837,126169.440297589,0.0,1.0
2013-03-12,90.68,90.71,90.47,90.59,75000,52.9693718561079,52.9868959094348,52.8467034828196,52.9167996961272,128394.952813015,0.0,1.0
2013-03-13,90.59,90.7099,90.31,90.68,71200,52.9167996961272,52.9868374959237,52.7532418650761,52.9693718561079,121889.608537155,0.0,1.0
2013-03-14,90.25,90.59,90.11,90.49,44600,52.7181937584223,52.9167996961272,52.6364148428968,52.8583861850375,76352.1986061394,0.0,1.0
2013-03-15,90.51,90.6309,90.38,90.44,59900,52.8700688872554,52.9406908221628,52.7941313228389,52.8291794294927,102544.768979995,0.0,1.0
2013-03-18,90.95,91.35,90.721,91.33,47200,53.12708833605,53.3607423804086,52.9933213956546,53.3490596781907,80803.2236369905,0.0,1.0
2013-03-19,91.3978,91.63,91.031,91.32,57500,53.3886640387095,53.5243002114597,53.1744032800326,53.3432183270817,98436.1304899779,0.0,1.0
2013-03-20,90.719,91.26,90.719,91.26,65700,52.9921531254328,53.3081702204279,52.9921531254328,53.3081702204279,112473.978664201,0.0,1.0
2013-03-21,91.02,91.05,90.6901,90.91,39000,53.1679777938127,53.1855018471396,52.9752716207279,53.1037229316141,66765.3754627677,0.0,1.0
2013-03-22,91.23,91.3,90.8801,91.3,26300,53.290646167101,53.3315356248638,53.0862572917983,53.3315356248638,45023.8301197639,0.0,1.0
2013-03-25,91.121,91.45,91.03,91.14,39300,53.2269754400133,53.4191558914983,53.1738191449217,53.2380740071203,67278.9552740197,0.0,1.0
2013-03-26,91.35,91.5399,90.9701,91.1,24900,53.3607423804086,53.4716696379679,53.138829451779,53.2147086026845,42627.1243339209,0.0,1.0
2013-03-27,91.77,92.0,91.7,91.71,46800,53.6060791269852,53.7404302024914,53.5651896692224,53.5710310203314,80118.4505553212,0.0,1.0
2013-03-28,91.65,91.96,91.6,91.85,38100,53.5359829136776,53.7170647980556,53.5067761581328,53.6528099358569,65224.6360290115,0.0,1.0
2013-04-01,91.4,91.519,91.02,91.23,264200,53.6833707165888,53.7532648206947,53.4601794597803,53.5835219964376,449820.487753725,0.502318,1.0
2013-04-02,91.19,91.41,91.1001,91.39,43800,53.5600281799315,53.6892441707154,53.5072258273339,53.6774972624623,74572.8136397166,0.0,1.0
2013-04-03,91.885,92.0,91.4538,91.62,45400,53.9682332417261,54.0357779641813,53.7149698997896,53.8125867073727,77296.9346859163,0.0,1.0
2013-04-04,92.61,92.67,92.1001,92.23,47600,54.3940586659003,54.4292993906596,54.094571239988,54.1708674090918,81042.601124441,0.0,1.0
2013-04-05,93.838,94.3,93.838,94.0,51300,55.1153188326396,55.3866724132859,55.1153188326396,55.2104687894896,87342.1310437777,0.0,1.0
2013-04-08,93.81,94.22,93.6001,94.13,115100,55.0988731610853,55.3396847802735,54.9755893589692,55.2868236931346,195966.457760991,0.0,1.0
2013-04-09,93.71,93.999,93.562,93.96,100300,55.0401386198199,55.2098814440769,54.9532114987471,55.1869749729834,170768.338083643,0.0,1.0
2013-04-10,92.96,93.29,92.86,93.29,174600,54.5996295603293,54.7934535465052,54.5408950190639,54.7934535465052,297269.709166542,0.0,1.0
2013-04-11,92.99,93.15,92.884,93.15,113600,54.6172499227089,54.7112251887336,54.5549913089676,54.7112251887336,193412.594280178,0.0,1.0
2013-04-12,93.92,93.94,93.46,93.71,40100,55.1634811564773,55.1752280647304,54.8933022666564,55.0401386198199,68273.2837203798,0.0,1.0
2013-04-15,94.37,94.4599,93.8938,94.08,94400,55.4277865921716,55.4805889447693,55.1480927066657,55.2574564225019,160723.141725782,0.0,1.0
2013-04-16,94.11,94.2125,93.9,94.0,72500,55.2750767848816,55.3352796896786,55.1517342482242,55.2104687894896,123436.734905924,0.0,1.0
2013-04-17,94.34,94.6,94.0718,94.18,41100,55.410166229792,55.5628760370821,55.2526401901182,55.3161909637674,69975.8593742547,0.0,1.0
2013-04-18,94.55,94.6299,94.29,94.29,111800,55.5335087664494,55.5804376649205,55.3807989591593,55.3807989591593,190347.958103204,0.0,1.0
2013-04-19,94.42,94.48,94.27,94.48,11400,55.4571538628043,55.4923945875636,55.3690520509062,55.4923945875636,19409.3624541728,0.0,1.0
2013-04-22,94.48,94.605,94.3174,94.42,73800,55.4923945875636,55.5658127641454,55.396892223466,55.4571538628043,125650.083255961,0.0,1.0
2013-04-23,94.3,94.76,94.26,94.76,89100,55.3866724132859,55.6568513031068,55.3631785967797,55.6568513031068,151699.490760245,0.0,1.0
2013-04-24,94.42,94.5,94.15,94.3499,42500,55.4571538628043,55.5041414958167,55.2985706013877,55.4159809493773,72359.4652896794,0.0,1.0
2013-04-25,94.29,94.34,94.0,94.0,37700,55.3807989591593,55.410166229792,55.2104687894896,55.2104687894896,64187.1021510803,0.0,1.0
2013-04-26,94.88,94.9565,94.679,94.7599,39700,55.7273327526253,55.7722646766933,55.6092763246818,55.6567925685655,67592.2534588299,0.0,1.0
2013-04-29,94.66,95.09,94.6338,95.03,92800,55.5981167618413,55.8506752892826,55.5827283120298,55.8154345645234,157999.020679582,0.0,1.0
2013-04-30,94.74,95.09,94.541,95.0726,103000,55.6451043948537,55.8506752892826,55.5282226577355,55.8404554791024,175365.292349105,0.0,1.0
2013-05-01,94.931,95.2099,94.63,94.66,47500,55.9362280220898,56.1005643716001,55.7588696814566,55.7765465924832,80613.631977817,0.30466,1.0
2013-05-02,95.18,95.25,94.8135,95.25,62400,56.0829463836103,56.124192509339,55.8669934539025,56.124192509339,105900.855482437,0.0,1.0
2013-05-03,93.88,94.35,93.8,94.34,125400,55.3169469057926,55.5938851785421,55.2698084763884,55.5879928748665,212819.988421437,0.0,1.0
2013-05-06,93.43,93.95,93.19,93.7,202800,55.0517932403941,55.3581930315212,54.9103779521816,55.2108854396332,344177.780317922,0.0,1.0
2013-05-07,93.21,93.38,93.0501,93.12,111600,54.9221625595326,55.0223317220165,54.8279446237611,54.869131826453,189399.606920513,0.0,1.0
2013-05-08,93.25,93.49,93.071,93.1,88500,54.9457317742347,55.0871470624472,54.8402595384429,54.8573472191019,150195.92484288,0.0,1.0
2013-05-09,93.21,93.7899,93.204,93.49,42900,54.9221625595326,55.2638572496761,54.9186271773273,55.0871470624472,72806.8381441758,0.0,1.0
2013-05-10,92.43,93.13,92.0001,92.98,32500,54.462562872842,54.8750241301285,54.2092527378313,54.7866395749957,55156.6955637695,0.0,1.0
2013-05-13,91.78,92.16,91.72,91.92,64100,54.0795631339331,54.3034706736029,54.04420931188,54.1620553853904,108785.974942696,0.0,1.0
2013-05-14,91.28,92.3586,91.2788,92.17,43200,53.7849479501571,54.4204918245988,53.784240873716,54.3093629772784,73315.9768724566,0.0,1.0
2013-05-15,91.57,91.99,91.0401,91.61,44900,53.9558247567472,54.2033015111191,53.6435915849813,53.9793939714493,76201.0963327153,0.0,1.0
2013-05-16,92.31,92.6,91.82,92.14,53900,54.3918552287357,54.5627320353259,54.1031323486352,54.2916860662519,91475.2581811439,0.0,1.0
2013-05-17,91.67,92.1,91.4345,91.95,41400,54.0147477935024,54.2681168515498,53.8759840419439,54.179732296417,70261.1445027709,0.0,1.0
2013-05-20,91.301,91.71,91.29,91.59,187000,53.7973217878757,54.0383170082045,53.7908402538326,53.9676093640982,317363.140628458,0.0,1.0
2013-05-21,91.8999,91.9,91.05,91.27,70100,54.1502118550026,54.1502707780394,53.6494249656201,53.7790556464815,118968.749508315,0.0,1.0
2013-05-22,90.87,92.39,90.85,91.89,51500,53.5433634994607,54.4389936581399,53.5315788921096,54.1443784743639,87402.1483548962,0.0,1.0
2013-05-23,91.02,91.32,90.6045,91.32,32700,53.6317480545935,53.8085171648591,53.3869228368756,53.8085171648591,55496.1213826235,0.0,1.0
2013-05-24,90.98,91.555,90.98,91.09,31900,53.6081788398914,53.9469863012339,53.6081788398914,53.6729941803222,54138.4181072076,0.0,1.0
2013-05-28,89.56,90.89,89.5401,90.84,76700,52.7714717179674,53.5551481068117,52.7597460336531,53.5256865884341,130169.801530496,0.0,1.0
2013-05-29,89.7499,89.87,89.41,89.48,56900,52.8833665647656,52.9541331319086,52.6830871628346,52.7243332885633,96566.6454639533,0.0,1.0
2013-05-30,89.6801,90.1799,89.6001,89.85,51500,52.8422382851104,53.136735622813,52.7950998557063,52.9423485245575,87402.1483548963,0.0,1.0
2013-05-31,89.01,89.65,88.63,89.65,117700,52.4473950158138,52.8245024510471,52.223487476144,52.8245024510471,199752.094395559,0.0,1.0
2013-06-03,88.95,89.6299,88.2001,88.63,101700,52.595520459452,52.9975406321375,52.1521097703846,52.406306670278,171995.921344178,0.311388,1.0
2013-06-04,88.4699,88.88,88.27,88.88,73500,52.3116406463819,52.5541299430701,52.1934411574573,52.5541299430701,124303.836959657,0.0,1.0
2013-06-05,88.83,88.975,88.39,88.48,40100,52.5245652885117,52.6103027867312,52.2643963283975,52.3176127066027,67817.4675113229,0.0,1.0
2013-06-06,89.14,89.72,88.471,88.86,42600,52.707866146774,53.0508161396518,52.3122910687822,52.5423040812468,72045.4891766173,0.0,1.0
2013-06-07,88.42,89.09,88.39,88.69,52200,52.2821351211326,52.6783014922156,52.2643963283975,52.4417842557481,88281.0923713479,0.0,1.0
2013-06-10,87.6114,88.13,87.48,87.73,114600,51.8040155276136,52.1106601246937,51.726319615434,51.8741428882262,193812.513137097,0.0,1.0
2013-06-11,87.85,87.9344,86.85,87.04,56000,51.9450980591664,51.9950031960611,51.3538049679978,51.4661506553198,94707.6853025956,0.0,1.0
2013-06-12,87.1401,88.02,87.1401,87.7,35500,51.5253390937458,52.0456178846651,51.5253390937458,51.8564040954911,60037.9076471811,0.0,1.0
2013-06-13,87.9,88.22,87.302,87.46,76100,51.9746627137249,52.1638765028988,51.621069445206,51.7144937536107,128700.979491563,0.0,1.0
2013-06-14,88.33,88.5499,88.2425,88.3,33000,52.2289187429274,52.3589440936754,52.1771805974501,52.2111799501923,55809.8859818866,0.0,1.0
2013-06-17,87.75,88.6499,87.65,88.28,43300,51.8859687500496,52.4180734027922,51.8268394409327,52.199354088369,73229.3352428997,0.0,1.0
2013-06-18,87.62,87.9294,87.381,87.45,30700,51.8091006481976,51.9920467306052,51.6677815994083,51.708580822699,51920.1060498158,0.0,1.0
2013-06-19,86.431,88.0,86.36,87.79,58500,51.1060531627981,52.0337920228417,51.0640713533251,51.9096204736963,98935.70696789,0.0,1.0
2013-06-20,84.87,85.46,84.11,85.46,404800,50.1830446474838,50.5319075712733,49.7336618981957,50.5319075712733,684601.268044477,0.0,1.0
2013-06-21,83.72,85.06,83.72,84.81,216200,49.5030575926399,50.2953903348059,49.5030575926399,50.1475670620137,365639.313614663,0.0,1.0
2013-06-24,83.229,83.5,82.5,82.94,227800,49.2127326848761,49.3729731125828,48.7816800214141,49.0418489815283,385257.334141629,0.0,1.0
2013-06-25,83.048,83.5,82.75,83.04,74400,49.1057086353745,49.3729731125828,48.9295032942063,49.1009782906452,125825.924759163,0.0,1.0
2013-06-26,84.03,84.3367,83.4499,83.79,113000,49.6863584509022,49.8677080419636,49.3433493287152,49.5444481090217,191106.579271309,0.0,1.0
2013-06-27,84.95,84.95,84.2935,84.44,236500,50.2303480947773,50.2303480947773,49.8421641804251,49.9287886182813,399970.849536855,0.0,1.0
2013-06-28,85.16,85.17,84.311,84.63,229700,50.3545196439227,50.3604325748344,49.8525118095206,50.0411343056034,388470.630607254,0.0,1.0
2013-07-01,85.46,85.492,84.6,84.85,84900,50.7153574353946,50.7343475060468,50.2049992866181,50.353359213588,143064.238662672,0.310252,1.0
2013-07-02,85.58,85.709,85.321,85.33,36600,50.7865702003402,50.8631239226566,50.6328693159993,50.6382102733702,61674.3361019291,0.0,1.0
2013-07-03,85.44,85.62,85.23,85.52,31700,50.703488641237,50.8103077886553,50.5788663025823,50.7509638178674,53417.3894653321,0.0,1.0
2013-07-05,83.25,83.94,82.97,83.36,96100,49.4038556809806,49.8133290794175,49.2376925627743,49.4691340488473,161937.259546322,0.0,1.0
2013-07-08,83.8,83.97,83.25,83.25,104600,49.7302475203144,49.8311322706539,49.4038556809806,49.4038556809806,176260.534324093,0.0,1.0
2013-07-09,83.87,84.125,83.63,83.95,110900,49.771788299866,49.9231154253753,49.6293627699748,49.8192634764963,186876.608571146,0.0,1.0
2013-07-10,83.4699,83.94,83.3,83.75,46700,49.5343530727433,49.8133290794175,49.4335276663746,49.7005755349204,78693.7567202211,0.0,1.0
2013-07-11,84.28,84.395,83.67,84.02,111300,50.0150985800966,50.0833441465028,49.65310035829,49.8608042560479,187550.645031277,0.0,1.0
2013-07-12,84.3,84.642,83.97,84.51,78100,50.0269673742542,50.229923754349,49.8311322706539,50.1515897129089,131605.618840455,0.0,1.0
2013-07-15,84.4799,84.729,84.29,84.29,282700,50.1337271777018,50.2815530089346,50.0210329771754,50.0210329771754,476375.268197141,0.0,1.0
2013-07-16,84.86,84.95,84.6101,84.72,156900,50.3592936106668,50.412703184376,50.2109930276677,50.2762120515637,264390.801486139,0.0,1.0
2013-07-17,85.0,85.36,84.7619,85.21,145500,50.44237516977,50.6560134646066,50.3010771753238,50.5669975084247,245180.762372423,0.0,1.0
2013-07-18,84.5,85.1,84.48,85.1,116000,50.1456553158301,50.5017191405579,50.1337865216725,50.5017191405579,195470.573437808,0.0,1.0
2013-07-19,85.21,85.276,84.72,84.72,95400,50.5669975084247,50.6061645291447,50.2762120515637,50.2762120515637,160757.695741094,0.0,1.0
2013-07-22,85.55,85.71,85.289,85.44,91200,50.7687670091038,50.8637173623645,50.6138792453472,50.703488641237,153680.312909725,0.0,1.0
2013-07-23,85.26,85.35,85.0575,85.06,53400,50.5966694938187,50.6500790675278,50.476497952973,50.4779815522427,89983.8674274048,0.0,1.0
2013-07-24,84.56,84.7899,84.0,84.608,95500,50.1812616983029,50.3176934871445,49.8489354618903,50.2097468042811,160926.204856127,0.0,1.0
2013-07-25,84.35,84.41,83.99,84.06,40100,50.0566393596482,50.092245742121,49.8430010648115,49.8845418443631,67572.1551280699,0.0,1.0
2013-07-26,84.68,84.73,84.224,84.35,63000,50.2524744632485,50.2821464486425,49.9818659564554,50.0566393596482,106160.742470534,0.0,1.0
2013-07-29,84.21,84.63,84.03,84.38,96200,49.973557800545,50.2228024778545,49.8667386531267,50.0744425508846,162105.768661355,0.0,1.0
2013-07-30,84.17,84.561,84.1,84.48,78200,49.9498202122299,50.1818551380108,49.9082794326783,50.1337865216725,131774.127955488,0.0,1.0
2013-07-31,84.31,84.54,83.324,83.36,62700,50.032901771333,50.1693929041453,49.4477702193637,49.4691340488473,105655.215125436,0.0,1.0
2013-08-01,83.0,84.01,82.8845,83.53,42400,49.4496662592304,50.0514031619029,49.3808537718455,49.7654291883556,71167.3154991839,0.327195,1.0
2013-08-02,83.48,83.9,83.43,83.56,67500,49.7356402327777,49.9858674596316,49.7058512771999,49.7833025617023,113297.023495163,0.0,1.0
2013-08-05,83.05,83.52,83.0,83.52,32300,49.4794552148082,49.75947139724,49.4496662592304,49.75947139724,54214.7238354633,0.0,1.0
2013-08-06,83.12,83.2449,82.86,83.12,42400,49.5211597526172,49.5955725636507,49.3662571836124,49.5211597526172,71167.315499184,0.0,1.0
2013-08-07,83.59,83.82,83.2494,83.42,25600,49.801175935049,49.9382051307071,49.5982535696527,49.6998934860843,42968.9452070545,0.0,1.0
2013-08-08,83.72,84.08,83.65,83.85,21600,49.8786272195514,50.0931076997119,49.8369226817424,49.9560785040538,36255.0475184522,0.0,1.0
2013-08-09,83.77,83.87,83.45,83.65,58200,49.9084161751292,49.9679940862849,49.717766859431,49.8369226817424,97687.211369163,0.0,1.0
2013-08-12,83.53,84.022,83.53,83.97,25400,49.7654291883556,50.0585525112416,49.7654291883556,50.0275719974406,42633.2503226243,0.0,1.0
2013-08-13,82.66,82.89,82.4,82.89,34900,49.247101361301,49.3841305569591,49.0921987922962,49.3841305569591,58578.7573330547,0.0,1.0
2013-08-14,82.65,82.7699,82.36,82.58,14700,49.2411435701854,49.3125774856611,49.0683676278339,49.1994390323764,24673.5740056133,0.0,1.0
2013-08-15,81.6952,82.15,81.67,81.93,53800,48.6722936744708,48.9432540144069,48.6572800408596,48.8121826098644,90301.9239117004,0.0,1.0
2013-08-16,81.1001,81.76,80.88,81.66,26400,48.3177455251832,48.7109001608997,48.1866145427295,48.651322249744,44311.724744775,0.0,1.0
2013-08-19,80.5492,81.03,80.444,80.87,93200,47.9895308126265,48.2759814094631,47.9268548500907,48.180656751614,156433.816144433,0.0,1.0
2013-08-20,81.08,81.3,80.79,80.81,287000,48.3057703650409,48.4368417695835,48.1329944226894,48.1449100049205,481722.159157213,0.0,1.0
2013-08-21,80.49,81.11,80.49,80.73,161800,47.9542606892223,48.3236437383876,47.9542606892223,48.097247675996,271577.161503962,0.0,1.0
2013-08-22,80.885,80.97,80.361,80.44,71700,48.1895934382873,48.2402346627697,47.8774051838315,47.9244717336445,120346.616068196,0.0,1.0
2013-08-23,81.9,81.98,80.86,80.86,54500,48.7943092365177,48.8419715654422,48.1746989604984,48.1746989604984,91476.8560072058,0.0,1.0
2013-08-26,82.07,82.15,81.801,81.99,35300,48.8955916854823,48.9432540144069,48.7353271044735,48.8479293565578,59250.147101915,0.0,1.0
2013-08-27,82.8,82.8,82.0525,82.43,51000,49.3305104369189,49.3305104369189,48.8851655510301,49.1100721656429,85602.195529679,0.0,1.0
2013-08-28,82.3835,82.58,82.18,82.58,21200,49.0823684369555,49.1994390323764,48.9611273877536,49.1994390323764,35583.657749592,0.0,1.0
2013-08-29,82.62,82.8492,82.04,82.26,127000,49.2232701968387,49.3598227692076,48.8777183121356,49.0087897166782,213166.251613122,0.0,1.0
2013-08-30,82.846,83.13,82.6323,82.86,37100,49.3579162760506,49.5271175437328,49.2305982799109,49.3662571836124,62271.401061786,0.0,1.0
2013-09-03,81.65,82.11,81.26,82.11,521200,48.83577010067,49.1109011998287,48.6025067774703,49.1109011998287,871410.032283205,0.319591,1.0
2013-09-04,81.35,81.8599,81.35,81.68,53600,48.6563367751317,48.9613136174383,48.6563367751317,48.8537134332239,89615.4599585184,0.0,1.0
2013-09-05,80.36,81.19,80.36,81.19,160900,48.0642068008554,48.5606390015113,48.0642068008554,48.5606390015113,269013.572897866,0.0,1.0
2013-09-06,80.74,81.07,80.591,80.83,46500,48.2914890132039,48.488865671296,48.2023704615199,48.3453190108654,77744.7553744608,0.0,1.0
2013-09-09,80.91,81.2499,80.82,81.24,374700,48.3931678976756,48.5964658555105,48.3393379000141,48.5905445557677,626472.254598075,0.0,1.0
2013-09-10,80.52,80.99,80.4,80.77,56600,48.1599045744758,48.4410167844858,48.0881312442605,48.3094323457577,94631.2506278384,0.0,1.0
2013-09-11,80.99,80.99,80.42,80.69,38900,48.4410167844858,48.4410167844858,48.1000934659631,48.2615834589475,65038.08567885,0.0,1.0
2013-09-12,80.86,81.55,80.83,81.33,152000,48.3632623434192,48.7759589921573,48.3453190108654,48.6443745534292,254133.393912216,0.0,1.0
2013-09-13,81.23,81.23,80.7975,81.16,63100,48.5845634449164,48.5845634449164,48.3258804005987,48.5426956689575,105498.797078032,0.0,1.0
2013-09-16,80.84,81.82,80.8,81.81,231000,48.3513001217167,48.9374489851417,48.3273756783115,48.9314678742904,386215.881537644,0.0,1.0
2013-09-17,81.3621,81.38,80.95,81.07,136500,48.6635739192618,48.6742801076856,48.4170923410807,48.488865671296,228218.475454062,0.0,1.0
2013-09-18,82.4,82.5864,81.0,81.44,225700,49.2843534145157,49.3958413207835,48.4469978953371,48.7101667727932,377354.651355179,0.0,1.0
2013-09-19,82.11,82.56,82.0506,82.54,64600,49.1109011998287,49.3800511881362,49.0753734013721,49.3680889664336,108006.692412692,0.0,1.0
2013-09-20,82.37,82.52,82.1617,82.39,222800,49.2664100819619,49.356126744731,49.1418235429298,49.2783723036645,372506.053708169,0.0,1.0
2013-09-23,82.7,82.779,82.37,82.37,82000,49.463786740054,49.5110375157791,49.2664100819619,49.2664100819619,137098.278294748,0.0,1.0
2013-09-24,83.36,83.39,82.9,83.0,118000,49.8585400562382,49.8764833887921,49.5834089570795,49.6432200655923,197287.766326589,0.0,1.0
2013-09-25,83.485,83.5599,83.17,83.31,88400,49.9333039418792,49.9781024621553,49.744898950064,49.8286345019819,147798.631722631,0.0,1.0
2013-09-26,83.2,83.3485,83.07,83.32,50700,49.7628422826178,49.8516617787593,49.6850878415512,49.8346156128331,84766.862311509,0.0,1.0
2013-09-27,83.17,83.28,83.0,83.0,80900,49.744898950064,49.810691169428,49.6432200655923,49.6432200655923,135259.155049331,0.0,1.0
2013-09-30,83.02,83.28,82.81,83.18,43800,49.6551822872949,49.810691169428,49.5295789594181,49.7508800609153,73230.5437720727,0.0,1.0
2013-10-01,82.52,82.6,82.42,82.53,38800,49.5501043375264,49.5981412782317,49.4900581616448,49.5561089551146,64616.937598962,0.324317,1.0
2013-10-02,82.81,82.91,82.64,82.64,169000,49.7242382475831,49.7842844234648,49.6221597485844,49.6221597485844,281450.063253211,0.0,1.0
2013-10-03,82.77,83.04,82.72,82.74,87300,49.7002197772305,49.8623444521109,49.6701966892897,49.682205924466,145388.109597664,0.0,1.0
2013-10-04,82.77,82.78,82.4951,82.78,44800,49.7002197772305,49.7062243948186,49.5351528397319,49.7062243948186,74609.2475369458,0.0,1.0
2013-10-07,82.89,83.05,82.8,83.0,38600,49.7722751882884,49.8683490696991,49.718233629995,49.8383259817582,64283.8606010293,0.0,1.0
2013-10-08,82.95,83.1,82.769,82.81,45700,49.8083028938174,49.8983721576399,49.6996193154717,49.7242382475831,76108.0940276435,0.0,1.0
2013-10-09,82.7,82.87,82.64,82.8,20900,49.6581874541133,49.7602659531121,49.6221597485844,49.718233629995,34806.546283977,0.0,1.0
2013-10-10,82.7,82.765,82.161,82.3,21700,49.6581874541133,49.6972174684364,49.3345385661113,49.4180027505868,36138.8542757082,0.0,1.0
2013-10-11,82.77,83.1784,82.77,83.11,30800,49.7002197772305,49.9454483595311,49.7002197772305,49.904376775228,51293.8576816502,0.0,1.0
2013-10-14,82.27,82.9599,82.09,82.64,43500,49.3999888978223,49.8142474652297,49.2919057812354,49.6221597485844,72444.2470503827,0.0,1.0
2013-10-15,82.32,82.7499,82.32,82.53,101000,49.4300119857631,49.6881504958783,49.4300119857631,49.5561089551146,168203.883956061,0.0,1.0
2013-10-16,83.15,83.1794,82.31,82.33,39700,49.9283952455807,49.9460488212899,49.424007368175,49.4360166033513,66115.7840896596,0.0,1.0
2013-10-17,84.0,84.13,83.53,83.66,33500,50.4387877405746,50.5168477692207,50.1565707139309,50.234630742577,55790.397153743,0.0,1.0
2013-10-18,84.16,84.35,84.0901,84.2,24500,50.5348616219852,50.6489493561603,50.492889345044,50.5588800923379,40801.9322467673,0.0,1.0
2013-10-21,83.87,84.089,83.79,83.94,267000,50.3607277119285,50.4922288371093,50.3126907712232,50.4027600350456,444657.79224028,0.0,1.0
2013-10-22,84.67,84.69,84.4301,84.53,49200,50.8410971189816,50.8531063541579,50.6970463430415,50.7570324727473,81936.9414914673,0.0,1.0
2013-10-23,84.89,85.13,84.78,84.78,32700,50.9731987059212,51.1173095280371,50.9071479124514,50.9071479124514,54458.0891620118,0.0,1.0
2013-10-24,84.67,85.04,84.67,84.98,10000,50.8410971189816,51.0632679697436,50.8410971189816,51.0272402642146,16653.8498966397,0.0,1.0
2013-10-25,84.91,84.9299,84.73,84.8,38900,50.9852079410975,50.9971571300979,50.8771248245106,50.9191571476277,64783.4760979284,0.0,1.0
2013-10-28,84.86,85.0,84.73,84.81,19300,50.9551848531567,51.039249499391,50.8771248245106,50.9251617652159,32141.9303005146,0.0,1.0
2013-10-29,84.6801,84.799,84.5501,84.6,21500,50.8471617827456,50.9185566858689,50.7691017540995,50.7990647958644,35805.7772777754,0.0,1.0
2013-10-30,84.57,84.97,84.3301,84.71,38600,50.7810509430999,51.0212356466265,50.6370001671599,50.8651155893342,64283.8606010293,0.0,1.0
2013-10-31,84.62,84.91,84.401,84.91,66300,50.8110740310408,50.9852079410975,50.67957290586,50.9852079410975,110415.024814721,0.0,1.0
2013-11-01,83.54,84.1,83.5,84.1,39600,50.3540763970261,50.6916186855386,50.3299662335609,50.6916186855386,65698.4346990303,0.318923,1.0
2013-11-04,83.45,83.78,83.4,83.71,51000,50.2998285292294,50.4987373778171,50.2696908248979,50.4565445917531,84611.6204457209,0.0,1.0
2013-11-05,82.8,83.2099,82.75,83.2099,84700,49.9080383729203,50.1551072730297,49.8779006685888,50.1551072730297,140521.651995148,0.0,1.0
2013-11-06,82.8,82.9,82.68,82.87,82800,49.9080383729203,49.9683137815832,49.8357078825247,49.9502311589843,137369.4543707,0.0,1.0
2013-11-07,83.25,83.28,82.81,82.94,29000,50.1792777119035,50.1973603345024,49.9140659137866,49.9924239450484,48112.4900573707,0.0,1.0
2013-11-08,81.832,82.142,81.7947,82.08,115100,49.3245724170629,49.5114261839181,49.3020896896317,49.474055430547,190956.813986323,0.0,1.0
2013-11-11,81.64,81.85,81.5,81.69,130300,49.2088436324301,49.3354219906223,49.1244580603019,49.2389813367615,216174.39498191,0.0,1.0
2013-11-12,81.79,81.83,81.45,81.46,85500,49.2992567454245,49.3233669088897,49.0943203559705,49.1003478968368,141848.893100179,0.0,1.0
2013-11-13,82.07,82.1392,82.0,82.03,70100,49.4680278896807,49.5097384724755,49.4258351036167,49.4439177262156,116299.501828334,0.0,1.0
2013-11-14,82.66,82.8799,82.28,82.5,28100,49.8236528007921,49.956198424442,49.5946062478729,49.7272121469314,46619.3438142109,0.0,1.0
2013-11-15,82.78,82.82,82.5004,82.78,31700,49.8959832911877,49.9200934546528,49.7274532485661,49.8959832911877,52591.92878685,0.0,1.0
2013-11-18,83.27,83.3,82.771,82.91,46600,50.1913327936361,50.209415416235,49.890558504408,49.9743413224495,77311.7943680508,0.0,1.0
2013-11-19,82.86,83.2923,82.82,83.25,55600,49.944203618118,50.2047742097679,49.9200934546528,50.1792777119035,92243.2567996486,0.0,1.0
2013-11-20,81.78,82.94,81.6625,82.64,65800,49.2932292045582,49.9924239450484,49.2224055993792,49.8115977190595,109165.580888793,0.0,1.0
2013-11-21,81.9,81.979,81.5125,81.79,218600,49.3655596949537,49.4131772677975,49.1319924863848,49.2992567454245,362668.631949698,0.0,1.0
2013-11-22,82.48,82.6699,82.31,82.34,140000,49.7151570651988,49.8296200662498,49.6126888704718,49.6307714930707,232267.19338041,0.0,1.0
2013-11-25,82.815,82.82,82.5,82.52,235900,49.9170796842197,49.9200934546528,49.7272121469314,49.739267228664,391370.220845991,0.0,1.0
2013-11-26,82.98,83.11,82.81,82.81,100400,50.0165341085136,50.0948921397754,49.9140659137866,49.9140659137866,166568.75868138,0.0,1.0
2013-11-27,82.69,82.91,82.5,82.702,238400,49.841735423391,49.9743413224495,49.7272121469314,49.8489684724306,395517.849299213,0.0,1.0
2013-11-29,82.81,82.8599,82.56,82.74,26500,49.9140659137866,49.9441433427094,49.7633773921292,49.8718731277225,43964.861604149,0.0,1.0
2013-12-02,82.0428,82.5,81.91,82.5,263400,49.6436933351799,49.9203427985434,49.5633367106508,49.9203427985434,435303.501173755,0.318638,1.0
2013-12-03,82.19,82.409,82.14,82.25,83600,49.7327633286337,49.865279147699,49.7025085754225,49.7690690324872,138160.108952642,0.0,1.0
2013-12-04,81.62,81.88,81.45,81.83,81300,49.3878591420256,49.5451838587241,49.2849929811074,49.5149291055128,134359.053323562,0.0,1.0
2013-12-05,81.44,81.715,81.3883,81.58,127000,49.2789420304652,49.445343173127,49.2476586156447,49.3636553394566,209884.376040497,0.0,1.0
2013-12-06,81.805,81.8599,81.5301,81.6,114100,49.4998017289072,49.5330214479331,49.3334610957518,49.3757572407411,188565.411860006,0.0,1.0
2013-12-09,81.9921,82.02,81.79,81.79,126000,49.6130150154237,49.6298971677155,49.4907253029438,49.4907253029438,208231.743158288,0.0,1.0
2013-12-10,82.62,82.65,82.308,82.41,51400,49.9929542062504,50.0111070581771,49.8041645462123,49.8658842427632,84945.3301455239,0.0,1.0
2013-12-11,82.29,82.48,82.1906,82.4401,107500,49.7932728350562,49.9082408972589,49.7331263856723,49.8840976041964,177658.034837429,0.0,1.0
2013-12-12,82.14,82.284,82.06,82.24,29200,49.7025085754225,49.7896422646709,49.6541009702845,49.763018081845,48256.8801604922,0.0,1.0
2013-12-13,82.41,82.581,82.23,82.4,28500,49.8658842427632,49.9693554987456,49.7569671312027,49.8598332921209,47100.0371429462,0.0,1.0
2013-12-16,82.24,82.65,82.14,82.53,35300,49.763018081845,50.0111070581771,49.7025085754225,49.9384956504702,58337.9407419649,0.0,1.0
2013-12-17,82.51,82.57,82.15,82.47,72700,49.9263937491857,49.9626994530391,49.7085595260648,49.9021899466167,120146.410536568,0.0,1.0
2013-12-18,82.36,82.85,82.15,82.29,80400,49.835629489552,50.1321260710221,49.7085595260648,49.7932728350562,132871.683729574,0.0,1.0
2013-12-19,82.255,82.38,82.16,82.27,40400,49.7720945078084,49.8477313908365,49.714610476707,49.7811709337717,66766.3684412289,0.0,1.0
2013-12-20,83.19,83.19,82.41,82.77,111900,50.3378583928585,50.3378583928585,49.8658842427632,50.0837184658841,184929.619519147,0.0,1.0
2013-12-23,82.8601,83.27,82.8601,83.06,62000,50.1382375311708,50.3862659979965,50.1382375311708,50.2591960345093,102463.238696935,0.0,1.0
2013-12-24,82.24,82.4999,82.2313,82.25,32700,49.9617379569821,50.1196301711725,49.9564526077576,49.9678130710333,53826.1499693123,0.328411,1.0
2013-12-26,81.89,82.1284,81.8269,82.12,26800,49.7491089651905,49.8939396841708,49.7107749955275,49.8888365883678,44114.3981399868,0.0,1.0
2013-12-27,81.6,81.86,81.58,81.77,36400,49.572930657706,49.7308836230369,49.5607804296036,49.6762075965762,59916.5706080418,0.0,1.0
2013-12-30,82.04,82.1,81.83,81.97,68000,49.8402356759583,49.8766863602654,49.7126582808833,49.7977098776,111932.054982056,0.0,1.0
2013-12-31,81.6501,82.131,81.36,82.05,43500,49.6033669791024,49.8955192138241,49.4271279204774,49.8463107900095,71603.5939958742,0.0,1.0
2014-01-02,81.93,82.14,81.65,81.65,46000,49.7734094213952,49.9009868164702,49.6033062279619,49.6033062279619,75718.7430760968,0.0,1.0
2014-01-03,82.08,82.328,81.82,81.92,49800,49.8645361321631,50.0151989606326,49.7065831668321,49.767334307344,81973.7696780352,0.0,1.0
2014-01-06,82.28,82.55,82.17,82.2,21500,49.9860384131869,50.150066492569,49.9192121586238,49.9374375007773,35390.2820899148,0.0,1.0
2014-01-07,82.55,82.64,82.459,82.64,31900,50.150066492569,50.2047425190297,50.0947829547031,50.2047425190297,52509.302263641,0.0,1.0
2014-01-08,82.18,82.28,81.88,82.25,63000,49.925287272675,49.9860384131869,49.7430338511393,49.9678130710333,103701.756821611,0.0,1.0
2014-01-09,82.56,82.59,82.21,82.41,21300,50.1561416066202,50.1743669487737,49.9435126148285,50.0650148958523,35061.070163497,0.0,1.0
2014-01-10,83.46,83.49,83.1,83.12,112900,50.7029018712272,50.7211272133808,50.4841977653844,50.4963479934868,185840.132462855,0.0,1.0
2014-01-13,83.66,83.79,83.38,83.38,39700,50.824404152251,50.9033806349165,50.6543009588177,50.6543009588177,65348.5673939357,0.0,1.0
2014-01-14,83.47,83.63,83.45,83.55,39600,50.7089769852784,50.8061788100974,50.696826757176,50.7575778976879,65183.9614307268,0.0,1.0
2014-01-15,83.44,83.48,83.154,83.23,87100,50.6907516431248,50.7150520993296,50.5170033812608,50.5631742480499,143371.793954957,0.0,1.0
2014-01-16,83.854,83.89,83.72,83.79,19400,50.9422613648441,50.9641317754284,50.8608548365581,50.9033806349165,31933.5568625278,0.0,1.0
2014-01-17,83.96,83.9899,83.7,83.75,24200,51.0066575737867,51.0248221647998,50.8487046084558,50.8790801787117,39834.6430965552,0.0,1.0
2014-01-21,84.18,84.2745,83.92,83.99,48600,51.1403100829129,51.1977199106966,50.9823571175819,51.0248829159403,79998.4981195283,0.0,1.0
2014-01-22,83.848,84.24,83.8,84.06,58700,50.9386162964134,51.17676076722,50.9094557489677,51.0674087142986,96623.7004036278,0.0,1.0
2014-01-23,84.43,84.64,84.06,84.13,39300,51.2921879341926,51.4197653292676,51.0674087142986,51.1099345126569,64690.1435411001,0.0,1.0
2014-01-24,84.85,84.85,84.4679,84.68,30900,51.5473427243425,51.5473427243425,51.3152126164466,51.4440657854723,50863.242631552,0.0,1.0
2014-01-27,84.58,84.9499,84.53,84.81,81600,51.3833146449604,51.6080331137139,51.3529390747045,51.5230422681378,134318.465978467,0.0,1.0
2014-01-28,84.87,84.87,84.501,84.79,104500,51.5594929524449,51.5594929524449,51.335321243956,51.5108920400354,172013.231553307,0.0,1.0
2014-01-29,85.32,85.49,84.82,85.11,46400,51.8328730847484,51.9361500236187,51.529117382189,51.7052956896735,76377.1669289325,0.0,1.0
2014-01-30,85.29,85.32,84.9501,85.13,55700,51.8146477425949,51.8328730847484,51.608154615995,51.7174459177759,91685.5215073607,0.0,1.0
2014-01-31,85.7,85.7625,85.35,85.56,326700,52.0637274186937,52.1016968815136,51.851098426902,51.978675821977,537767.681803496,0.0,1.0
2014-02-03,86.21,86.26,85.25,85.55,526900,52.5677328531426,52.5982210406227,51.9823596535252,52.1652887784057,864105.156045063,0.319623,1.0
2014-02-04,85.74,85.87,85.52,85.78,202500,52.28114389083,52.3604131782782,52.1469958659176,52.305534440814,332095.832414358,0.0,1.0
2014-02-05,85.09,85.6,85.0501,85.43,222300,51.884797453589,52.1957769658857,51.8604678799799,52.0921171284535,364567.424917095,0.0,1.0
2014-02-06,84.9914,85.28,84.8401,85.12,108700,51.8246747478783,52.0006525660133,51.7324174925636,51.9030903660771,178265.762881189,0.0,1.0
2014-02-07,84.94,85.1,84.8101,84.91,176700,51.7933328911488,51.890895091085,51.7141245800756,51.7750399786607,289784.36339564,0.0,1.0
2014-02-10,85.22,85.23,84.52,84.52,201900,51.9640667410372,51.9701643785332,51.5372321163162,51.5372321163162,331111.84476276,0.0,1.0
2014-02-11,84.92,85.07,84.74,84.91,144900,51.7811376161568,51.872602178597,51.6713801412285,51.7750399786607,237633.01786094,0.0,1.0
2014-02-12,84.56,84.75,84.43,84.75,54200,51.5616226663002,51.6774777787245,51.482353378852,51.6774777787245,88886.8845276949,0.0,1.0
2014-02-13,84.83,84.9,84.69,84.81,64500,51.7262588786926,51.7689423411647,51.6408919537484,51.7140636037006,105778.672546796,0.0,1.0
2014-02-14,84.95,85.0,84.805,84.93,56800,51.7994305286448,51.8299187161249,51.7110147849526,51.7872352536528,93150.8310179532,0.0,1.0
2014-02-18,85.13,85.39,84.81,85.09,116200,51.9091880035731,52.0677265784694,51.7140636037006,51.884797453589,190565.608526165,0.0,1.0
2014-02-19,84.85,85.38,84.7,85.38,199000,51.7384541536846,52.0616289409734,51.6469895912444,52.0616289409734,326355.904446703,0.0,1.0
2014-02-20,84.72,84.9199,84.51,84.8,47400,51.6591848662365,51.7810766397818,51.5311344788202,51.7079659662046,77735.0244762496,0.0,1.0
2014-02-21,85.11,85.13,84.69,84.69,51800,51.896992728581,51.9091880035731,51.6408919537484,51.6408919537484,84950.9339213025,0.0,1.0
2014-02-24,85.05,85.215,84.9,85.2,65800,51.8604069036049,51.9610179222892,51.7689423411647,51.9518714660452,107910.645791925,0.0,1.0
2014-02-25,85.5,85.55,85.27,85.28,37400,52.1348005909256,52.1652887784057,51.9945549285173,52.0006525660133,61335.2302829481,0.0,1.0
2014-02-26,85.91,85.96,85.57,85.62,38000,52.3848037282622,52.4152919157423,52.1774840533977,52.2079722408778,62319.2179345462,0.0,1.0
2014-02-27,86.35,86.3875,86.15,86.25,40800,52.6530997780869,52.6759659186969,52.5311470281666,52.5921234031267,66911.1603086706,0.0,1.0
2014-02-28,86.24,86.37,86.0334,86.3,381300,52.5860257656307,52.6652950530789,52.460048574963,52.6226115906068,625324.152590591,0.0,1.0
2014-03-03,86.21,86.24,85.92,86.12,439600,52.7408813674795,52.7592345334814,52.563467429461,52.6858218694738,718568.12054279,0.28396,1.0
2014-03-04,85.58,86.166,85.45,85.94,145600,52.3554648814394,52.7139633906767,52.2759344954312,52.5757028734623,237997.084510988,0.0,1.0
2014-03-05,85.48,85.58,85.28,85.4,65100,52.2942876614331,52.3554648814394,52.1719332214204,52.245345885428,106412.15797847,0.0,1.0
2014-03-06,84.94,85.15,84.94,85.06,110900,51.9639306733988,52.0924028354121,51.9639306733988,52.0373433374064,181276.62549635,0.0,1.0
2014-03-07,84.4203,84.58,84.22,84.31,81900,51.6459926610257,51.7436926813759,51.523454689353,51.5785141873587,133873.360037431,0.0,1.0
2014-03-10,84.45,84.52,84.37,84.39,49500,51.6641622953676,51.7069863493721,51.6152205193625,51.6274559633638,80912.4703522933,0.0,1.0
2014-03-11,84.61,84.6697,84.4,84.43,51300,51.7620458473778,51.7985686477216,51.6335736853644,51.6519268513663,83854.7420014675,0.0,1.0
2014-03-12,85.05,85.0963,84.8101,84.99,36400,52.0312256154058,52.0595506682687,51.8844614646105,51.9945192834019,59499.2711277469,0.0,1.0
2014-03-13,85.78,85.958,84.87,84.87,73900,52.4778193214522,52.5867147730635,51.9211066193943,51.9211066193943,120796.597152211,0.0,1.0
2014-03-14,85.75,86.118,85.69,86.05,263400,52.4594661554502,52.6845983250736,52.4227598234464,52.6429978154693,430552.41799584,0.0,1.0
2014-03-17,85.57,85.778,85.5031,85.67,169300,52.3493471594388,52.476595777052,52.3084195992545,52.4105243794452,276736.994558449,0.0,1.0
2014-03-18,85.81,86.04,85.5213,85.62,63400,52.4961724874541,52.6368800934687,52.3195538532957,52.379935769442,103633.345865361,0.0,1.0
2014-03-19,85.294,85.89,85.17,85.88,39600,52.1804980322213,52.5451142634591,52.1046382794134,52.5389965414585,64729.9762818346,0.0,1.0
2014-03-20,85.24,85.484,85.17,85.21,44900,52.1474623334178,52.2967347502333,52.1046382794134,52.1291091674159,73393.3316932923,0.0,1.0
2014-03-21,85.83,85.85,85.41,85.41,20600,52.5084079314553,52.5206433754566,52.2514636074286,52.2514636074286,33672.6644294392,0.0,1.0
2014-03-24,86.37,86.42,85.801,85.85,63500,52.8387649194897,52.8693535294928,52.4906665376535,52.5206433754566,103796.805401427,0.0,1.0
2014-03-25,86.22,86.3299,85.94,86.05,57900,52.7469990894801,52.8142328542671,52.5757028734623,52.6429978154693,94643.0713817734,0.0,1.0
2014-03-26,86.8,86.8,86.2,86.29,197400,53.101826965517,53.101826965517,52.7347636454788,52.7898231434846,322669.124192782,0.0,1.0
2014-03-27,87.17,87.35,86.7,86.86,101800,53.3281826795405,53.4383016755519,53.0406497455106,53.1385332975208,166401.807714413,0.0,1.0
2014-03-28,86.9,87.06,86.58,87.04,156600,53.1630041855233,53.2608877375335,52.967237081503,53.2486522935322,255977.633478164,0.0,1.0
2014-03-31,86.4,86.7544,86.1454,86.46,123600,52.8571180854916,53.0739301531941,52.7013608833554,52.8938244174954,202035.986576635,0.0,1.0
2014-04-01,86.05,86.1899,85.95,86.02,53000,52.8430057243805,52.9289178278185,52.7815960721732,52.8245828287183,86305.6508137997,0.326932,1.0
2014-04-02,85.644,85.85,85.5901,85.8,74700,52.5936825364189,52.7201864199659,52.5605827338791,52.6894815938622,121642.11539228,0.0,1.0
2014-04-03,85.88,85.9,85.65,85.76,46400,52.7386093156281,52.7508912460695,52.5973671155513,52.6649177329793,75558.1546747227,0.0,1.0
2014-04-04,86.23,86.48,85.95,85.95,68000,52.9535430983536,53.1070672288719,52.7815960721732,52.7815960721732,110731.778402611,0.0,1.0
2014-04-07,86.73,86.77,86.34,86.45,61300,53.2605913593901,53.285155220273,53.0210937157817,53.0886443332097,99821.4414129419,0.0,1.0
2014-04-08,86.98,87.0099,86.46,86.77,75400,53.4141154899084,53.4324769759184,53.0947852984304,53.285155220273,122782.001346424,0.0,1.0
2014-04-09,86.796,87.009,86.6,86.65,54100,53.3011217298469,53.4319242890485,53.1807588115206,53.2114636376243,88096.9001703126,0.0,1.0
2014-04-10,87.165,87.379,86.73,86.85,61800,53.5277233464919,53.6591400022155,53.2605913593901,53.3342829420389,100635.645665902,0.0,1.0
2014-04-11,87.7,87.725,87.25,87.63,49300,53.8562649858009,53.8716173988527,53.5799215508681,53.8132782292558,80280.5393418929,0.0,1.0
2014-04-14,87.745,87.77,87.6,87.65,50400,53.8838993292942,53.899251742346,53.7948553335936,53.8255601596973,82071.7886984057,0.0,1.0
2014-04-15,88.06,88.198,87.65,87.65,56400,54.0773397337472,54.1620850537933,53.8255601596973,53.8255601596973,91842.2397339302,0.0,1.0
2014-04-16,88.2,88.22,87.61,87.66,57900,54.1633132468374,54.1755951772789,53.8009962988144,53.831701124918,94284.8524928114,0.0,1.0
2014-04-17,87.6,88.2946,87.31,88.25,85000,53.7948553335936,54.2214067778255,53.6167673421925,54.1940180729411,138414.723003264,0.0,1.0
2014-04-21,87.59,87.869,87.5,87.68,101700,53.7887143683729,53.9600472980313,53.7334456813863,53.8439830553595,165609.14505214,0.0,1.0
2014-04-22,87.75,87.764,87.25,87.37,41500,53.8869698119046,53.8955671632136,53.5799215508681,53.6536131335168,67578.952995711,0.0,1.0
2014-04-23,88.0764,88.15,87.8,87.85,26900,54.0874109167092,54.1326084207338,53.9176746380082,53.9483794641119,43804.1888092681,0.0,1.0
2014-04-24,88.26,88.289,87.84,87.84,68800,54.2001590381618,54.2179678373019,53.9422384988911,53.9422384988911,112034.505207347,0.0,1.0
2014-04-25,88.385,88.6,88.32,88.32,46200,54.2769211034209,54.4089518556666,54.2370048294862,54.2370048294862,75232.4729735386,0.0,1.0
2014-04-28,88.04,88.29,87.92,88.26,26500,54.0650578033057,54.218581933824,53.991366220657,54.2001590381618,43152.8254068999,0.0,1.0
2014-04-29,88.04,88.05,87.65,87.72,27000,54.0650578033057,54.0711987685265,53.8255601596973,53.8685469162424,43967.0296598602,0.0,1.0
2014-04-30,88.17,88.49,87.9,88.04,49300,54.1448903511752,54.3414012382386,53.9790842902155,54.0650578033057,80280.5393418929,0.0,1.0
2014-05-01,88.68,88.74,88.02,88.12,63900,54.6424356520344,54.6794061768328,54.235759879252,54.2973774205827,103704.235222703,0.300207,1.0
2014-05-02,89.25,89.44,88.412,88.57,57700,54.9936556376192,55.1107289661475,54.4773006412682,54.5746563565707,93642.1654514863,0.0,1.0
2014-05-05,88.83,89.3599,88.7715,89.29,73100,54.7348619640304,55.0613733155416,54.698815702352,55.0183026541515,118635.048431606,0.0,1.0
2014-05-06,89.15,89.213,88.84,88.84,47300,54.9320380962886,54.9708571473269,54.7410237181635,54.7410237181635,76763.8548675095,0.0,1.0
2014-05-07,89.0,89.21,88.91,89.21,40100,54.8396117842925,54.9690086210869,54.7841559970949,54.9690086210869,65078.8706170642,0.0,1.0
2014-05-08,88.82,89.36,88.5207,89.1,60000,54.7287002098973,55.0614349330829,54.5442789086947,54.9012293256232,97374.868753712,0.0,1.0
2014-05-09,88.5,88.79,88.41,88.7,129400,54.5315240776392,54.7102149474982,54.4760682904416,54.6547591603006,210005.133612172,0.0,1.0
2014-05-12,88.1201,88.4,88.02,88.4,187600,54.297439038124,54.4699065363086,54.235759879252,54.4699065363086,304458.756303273,0.0,1.0
2014-05-13,88.54,88.62,88.49,88.49,136500,54.5561710941715,54.605465127236,54.5253623235061,54.5253623235061,221527.826414695,0.0,1.0
2014-05-14,89.5288,89.636,89.121,89.15,41400,55.1654453428491,55.2314993471556,54.9141690093026,54.9320380962886,67188.6594400612,0.0,1.0
2014-05-15,89.8391,90.249,89.6406,89.85,46000,55.3566445735982,55.6092148755126,55.2343337540568,55.3633608856032,74654.0660445124,0.0,1.0
2014-05-16,89.68,89.9,89.58,89.73,46800,55.2586110653411,55.3941696562685,55.1969935240104,55.2894198360064,75952.3976278953,0.0,1.0
2014-05-19,89.268,89.92,89.22,89.92,58400,55.0047467950587,55.4064931645347,54.97517037522,55.4064931645347,94778.2055869463,0.0,1.0
2014-05-20,89.28,89.5,89.13,89.13,156700,55.0121409000184,55.1476994909459,54.9197145880224,54.9197145880224,254310.698895111,0.0,1.0
2014-05-21,88.93,88.99,88.7499,88.89,33900,54.7964795053611,54.8334500301595,54.6855063134245,54.7718324888288,55016.8008458472,0.0,1.0
2014-05-22,88.79,88.9665,88.59,88.92,36300,54.7102149474982,54.8189699079468,54.5869798648368,54.790317751228,58911.7955959957,0.0,1.0
2014-05-23,89.14,89.22,88.98,88.98,44100,54.9258763421555,54.97517037522,54.8272882760264,54.8272882760264,71570.5285339782,0.0,1.0
2014-05-27,89.54,89.56,88.99,89.23,65100,55.1723465074781,55.1846700157443,54.8334500301595,54.9813321293531,105651.732597778,0.0,1.0
2014-05-28,90.33,90.4399,89.97,89.97,98400,55.6591250839904,55.7268427619128,55.4373019352,55.4373019352,159694.784756088,0.0,1.0
2014-05-29,90.1399,90.6858,90.1,90.46,57200,55.5419901379208,55.8783602960449,55.5174047389299,55.7392278877203,92830.708211872,0.0,1.0
2014-05-30,90.01,90.2,90.0,90.05,33200,55.4619489517323,55.5790222802605,55.4557871975992,55.4865959682645,53880.7607103872,0.0,1.0
2014-06-02,89.15,89.54,89.0,89.22,40700,55.1270120176195,55.3681733713702,55.0342576507923,55.1702973888055,65819.0035556489,0.316426,1.0
2014-06-03,88.45,88.8785,88.45,88.85,77400,54.6941583057594,54.9591266136623,54.6941583057594,54.9415032839652,125169.30897315,0.0,1.0
2014-06-04,88.32,88.5,88.1,88.5,34100,54.6137711878425,54.7250764280351,54.4777314498293,54.7250764280351,55145.6516277058,0.0,1.0
2014-06-05,88.41,88.68,88.0,88.0,33100,54.6694238079388,54.8363816682277,54.4158952052778,54.4158952052778,53528.477093169,0.0,1.0
2014-06-06,88.61,88.93,88.491,88.81,64300,54.7930962970417,54.9909722796063,54.7195111660255,54.9167687861446,103984.322570718,0.0,1.0
2014-06-09,88.5,88.54,88.27,88.43,32000,54.7250764280351,54.7498109258557,54.5828530655667,54.6817910568491,51749.5851051785,0.0,1.0
2014-06-10,88.36,88.42,88.1,88.21,280600,54.638505685663,54.6756074323939,54.4777314498293,54.5457513188359,453779.174391035,0.0,1.0
2014-06-11,88.36,88.55,88.17,88.41,56700,54.638505685663,54.7559945503108,54.5210168210153,54.6694238079388,91693.7961082383,0.0,1.0
2014-06-12,88.915,89.0099,88.24,88.43,61900,54.9816968429236,55.0403794390029,54.5643021922013,54.6817910568491,100103.10368783,0.0,1.0
2014-06-13,88.97,89.18,88.518,88.59,27400,55.0157067774269,55.145562890985,54.7362069520543,54.7807290481314,44310.5822463091,0.0,1.0
2014-06-16,89.08,89.21,88.9317,88.94,69100,55.0837266464335,55.1641137643504,54.9920234957637,54.9971559040615,111746.760336495,0.0,1.0
2014-06-17,88.57,88.78,88.5006,88.78,32500,54.7683617992211,54.8982179127792,54.7254474455024,54.8982179127792,52558.1723724469,0.0,1.0
2014-06-18,89.06,89.06,88.55,88.55,25700,55.0713593975232,55.0713593975232,54.7559945503108,54.7559945503108,41561.3855375965,0.0,1.0
2014-06-19,88.53,89.2,88.35,89.2,78200,54.7436273014005,55.1579301398952,54.6323220612079,55.1579301398952,126463.04860078,0.0,1.0
2014-06-20,88.65,88.65,88.2,88.39,103700,54.8178307948623,54.8178307948623,54.5395676943807,54.6570565590285,167700.999231469,0.0,1.0
2014-06-23,88.51,88.96,88.51,88.79,108600,54.7312600524902,55.0095231529718,54.7312600524902,54.9044015372343,175625.1544507,0.0,1.0
2014-06-24,89.19,89.19,88.77,88.97,31200,55.1517465154401,55.1517465154401,54.892034288324,55.0157067774269,50455.845477549,0.0,1.0
2014-06-25,89.39,89.66,89.35,89.63,76200,55.275419004543,55.4423768648319,55.2506845067224,55.4238259914665,123228.699531706,0.0,1.0
2014-06-26,89.77,89.98,89.61,89.61,50500,55.5103967338385,55.6402528473966,55.4114587425562,55.4114587425562,81667.3139941099,0.0,1.0
2014-06-27,89.7299,89.98,89.65,89.86,34200,55.4856003997734,55.6402528473966,55.4361932403768,55.5660493539348,55307.3690811595,0.0,1.0
2014-06-30,89.89,90.0,89.68,89.79,26200,55.5846002273003,55.6526200963069,55.4547441137422,55.5227639827488,42369.9728048649,0.0,1.0
2014-07-01,89.23,89.37,89.1003,89.19,49100,55.367562429274,55.4544329743833,55.2870830742692,55.3427422735285,79129.2375494495,0.309012,1.0
2014-07-02,88.39,88.84,88.375,88.84,27800,54.8463391586185,55.1255659107554,54.837031600214,55.1255659107554,44802.2974312566,0.0,1.0
2014-07-03,88.1072,88.18,87.79,87.91,62900,54.6708606574978,54.7160333409546,54.474036822436,54.5484972896725,101369.2269218,0.0,1.0
2014-07-07,88.584,88.71,88.28,88.28,40000,54.9667169139842,55.0449004045825,54.7780837303184,54.7780837303184,64463.7373111605,0.0,1.0
2014-07-08,89.1801,89.2967,89.05,89.08,52800,55.3365992849815,55.4089500389796,55.2558717284193,55.2744868452284,85092.1332507319,0.0,1.0
2014-07-09,89.23,89.547,89.058,89.18,41500,55.367562429274,55.5642621635571,55.2608357595684,55.3365372345921,66881.1274603291,0.0,1.0
2014-07-10,89.28,89.65,89.2,89.65,39000,55.3985876239559,55.6281740646018,55.3489473124649,55.6281740646018,62852.1438783815,0.0,1.0
2014-07-11,89.75,89.76,89.57,89.57,14200,55.6902244539655,55.6964294929019,55.5785337531108,55.5785337531108,22884.626745462,0.0,1.0
2014-07-14,89.42,89.62,89.36,89.6,49600,55.4854581690651,55.6095589477926,55.4482279354469,55.5971488699199,79935.0342658391,0.0,1.0
2014-07-15,89.35,89.61,89.11,89.2,66000,55.4420228965105,55.6033539088563,55.2931019620375,55.3489473124649,106365.166563415,0.0,1.0
2014-07-16,89.63,89.7,89.34,89.38,91700,55.615763986729,55.6591992592836,55.4358178575741,55.4606380133196,147783.117785835,0.0,1.0
2014-07-17,90.32,90.36,89.85,89.89,52200,56.0439116733389,56.0687318290844,55.7522748433293,55.7770949990748,84125.1771910644,0.0,1.0
2014-07-18,90.35,90.44,90.0221,90.44,44500,56.062526790148,56.1183721405754,55.8590635634243,56.1183721405754,71715.9077586661,0.0,1.0
2014-07-21,90.54,90.7144,90.46,90.47,46700,56.1804225299391,56.2886384089895,56.1307822184481,56.1369872573845,75261.4133107799,0.0,1.0
2014-07-22,90.71,90.79,90.35,90.56,31100,56.2859081918575,56.3355485033485,56.062526790148,56.1928326078119,50120.5557594273,0.0,1.0
2014-07-23,90.7299,90.91,90.69,90.79,121300,56.2982562193409,56.410008970585,56.2734981139848,56.3355485033485,195486.283396094,0.0,1.0
2014-07-24,90.19,90.39,90.1101,90.34,115000,55.963246167166,56.0873469458935,55.9136679060644,56.0563217512116,185333.244769587,0.0,1.0
2014-07-25,90.8,90.8,90.5501,90.74,46000,56.3417535422849,56.3417535422849,56.1866896192649,56.3045233086666,74133.2979078346,0.0,1.0
2014-07-28,90.77,90.99,90.65,90.8,48500,56.3231384254758,56.459649282076,56.2486779582393,56.3417535422849,78162.2814897821,0.0,1.0
2014-07-29,90.97,91.1,90.79,91.08,218100,56.4472392042033,56.5279047103761,56.3355485033485,56.5154946325034,351488.527689102,0.0,1.0
2014-07-30,89.95,90.64,89.87,90.62,110200,55.814325232693,56.2424729193029,55.764684921202,56.2300628414301,177597.596292247,0.0,1.0
2014-07-31,89.57,89.98,89.36,89.44,69600,55.5785337531108,55.8329403495021,55.4482279354469,55.4978682469379,112166.902921419,0.0,1.0
2014-08-01,89.59,89.754,88.8704,89.27,102500,55.779467805964,55.8815755492409,55.3314389519271,55.5802331849359,164630.021784076,0.303824,1.0
2014-08-04,89.77,89.937,89.6501,89.82,145100,55.8915372802923,55.9955128481414,55.8168865582259,55.922667689828,233051.864984092,0.0,1.0
2014-08-05,89.885,89.9645,89.3712,89.54,223600,55.9631372222243,56.012634573386,55.6432411338361,55.7483373964284,359134.369472384,0.0,1.0
2014-08-06,90.04,90.29,89.93,90.2,302400,56.0596414917848,56.215293539463,55.9911545908064,56.1592588022989,485698.717926873,0.0,1.0
2014-08-07,90.61,90.61,90.01,90.12,115800,56.4145281604911,56.4145281604911,56.0409632460634,56.1094501470418,185991.770952156,0.0,1.0
2014-08-08,90.619,91.0,90.51,90.69,129600,56.4201316342076,56.6573453548692,56.3522673414199,56.4643368157482,208156.593397231,0.0,1.0
2014-08-11,90.63,90.7499,90.458,90.47,144000,56.4269803243054,56.5016310463719,56.3198917155028,56.3273630137913,231285.103774701,0.0,1.0
2014-08-12,90.11,90.54,90.105,90.32,267000,56.1032240651347,56.3709455871412,56.1001110241812,56.2339717851844,428841.129915592,0.0,1.0
2014-08-13,90.465,90.48,90.1,90.18,183200,56.3242499728378,56.3335890956985,56.0969979832276,56.1468066384846,294246.048691148,0.0,1.0
2014-08-14,91.03,91.05,90.5101,90.82,292700,56.6760236005905,56.6884757644048,56.3523296022389,56.5452758805408,470119.09635316,0.0,1.0
2014-08-15,91.72,92.1,91.26,91.26,353600,57.1056232521824,57.3422143646533,56.8192234844545,56.8192234844545,567933.421491211,0.0,1.0
2014-08-18,91.06,91.54,91.05,91.53,407300,56.6947018463119,56.9935537778541,56.6884757644048,56.987327695947,654183.491440527,0.0,1.0
2014-08-19,91.01,91.51,90.9,91.33,249500,56.6635714367763,56.9748755321327,56.5950845357979,56.8628060578044,400733.56522075,0.0,1.0
2014-08-20,90.7,90.969,90.5,90.95,302500,56.4705628976553,56.6380445009571,56.3460412595127,56.6262149453335,485859.332582272,0.0,1.0
2014-08-21,91.11,91.19,90.82,90.85,180600,56.7258322558476,56.7756409111046,56.5452758805408,56.5639541262622,290070.067650771,0.0,1.0
2014-08-22,91.6,91.682,91.01,91.3,276100,57.0309102692969,57.0819641409353,56.6635714367763,56.844127812083,443457.063556909,0.0,1.0
2014-08-25,91.97,91.97,91.69,91.69,2923700,57.2612752998606,57.2612752998606,57.086945006461,57.086945006461,4695890.67990343,0.0,1.0
2014-08-26,91.62,91.679,91.14,91.35,1100900,57.0433624331111,57.0800963163632,56.744510501569,56.8752582216186,1768206.74128867,0.0,1.0
2014-08-27,92.15,92.18,91.74,91.94,5351000,57.3733447741889,57.3920230199103,57.1180754159967,57.2425970541392,8594490.21040574,0.0,1.0
2014-08-28,92.63,92.8,92.46,92.55,119800,57.6721967057311,57.7780400981523,57.5663533133099,57.6223880504741,192416.357168119,0.0,1.0
2014-08-29,92.82,93.0,92.63,92.63,393700,57.7904922619665,57.9025617362948,57.6721967057311,57.6721967057311,632339.89830625,0.0,1.0
2014-09-02,91.3899,91.79,91.31,91.67,897700,57.0744455244243,57.3243143354671,57.0245467041235,57.2493724276312,1437433.38154537,0.280024,1.0
2014-09-03,91.62,91.679,91.14,91.35,853300,57.2181466326996,57.2549930707189,56.918379001356,57.0495273400688,1366338.31399428,0.0,1.0
2014-09-04,90.82,91.46,90.82,91.36,445100,56.7185339137937,57.1182240889184,56.7185339137937,57.0557724990552,712712.039797084,0.0,1.0
2014-09-05,90.69,91.21,90.55,91.2,206200,56.6373468469715,56.9620951142603,56.5499146211629,56.955849955274,330175.741644931,0.0,1.0
2014-09-08,90.63,91.24,90.52,91.24,308700,56.5998758930535,56.9808305912193,56.5311791442039,56.9808305912193,494302.868311301,0.0,1.0
2014-09-09,90.38,90.6001,90.31,90.45,152900,56.4437469183954,56.5812028676844,56.4000308054911,56.4874630312997,244829.635778419,0.0,1.0
2014-09-10,89.99,90.05,89.863,90.04,267500,56.2001857179288,56.2376566718467,56.1208721988025,56.2314115128604,428331.769592721,0.0,1.0
2014-09-11,89.747,90.26,89.71,90.14,105300,56.0484283545611,56.3688050105595,56.0253212663117,56.2938631027236,168610.599394817,0.0,1.0
2014-09-12,88.78,89.19,88.71,89.19,325700,55.4445214805836,55.7005729990229,55.4008053676793,55.7005729990229,521523.952734016,0.0,1.0
2014-09-15,88.92,89.24,88.8972,89.1,176300,55.5319537063921,55.7317987939545,55.5177147439033,55.6443665681459,282298.657866156,0.0,1.0
2014-09-16,88.78,89.18,88.74,89.07,102900,55.4445214805836,55.6943278400366,55.4195408446383,55.625631091187,164767.622770434,0.0,1.0
2014-09-17,88.53,89.23,88.51,88.98,86300,55.2883925059255,55.7255536349682,55.2759021879528,55.5694246603101,138187.034451782,0.0,1.0
2014-09-18,88.69,88.913,88.58,88.78,122100,55.3883150497067,55.5275820951017,55.3196183008571,55.4445214805836,195511.4357655,0.0,1.0
2014-09-19,89.56,89.6,88.8299,89.02,98600,55.9316438815169,55.9566245174621,55.4756848239253,55.5944052962554,157882.289651747,0.0,1.0
2014-09-22,89.75,89.85,89.59,89.68,145380,56.050301902257,56.1127534921202,55.9503793584758,56.0065857893527,232788.309022018,0.0,1.0
2014-09-23,89.95,90.015,89.7,89.92,111509,56.1752050819835,56.2157986153946,56.0190761073254,56.1564696050245,178552.700170148,0.0,1.0
2014-09-24,89.54,90.0,89.49,89.99,198364,55.9191535635442,56.2064308769151,55.8879277686126,56.2001857179288,317628.42296632,0.0,1.0
2014-09-25,90.27,90.29,89.84,89.84,49681,56.3750501695459,56.3875404875185,56.1065083331339,56.1065083331339,79551.2173649942,0.0,1.0
2014-09-26,90.17,90.25,89.73,90.05,96148,56.3125985796826,56.3625598515732,56.0378115842844,56.2376566718467,153956.048533835,0.0,1.0
2014-09-29,90.28,90.61,90.28,90.55,516581,56.3812953285322,56.5873855750809,56.3812953285322,56.5499146211629,827170.29483356,0.0,1.0
2014-09-30,90.23,90.555,90.1469,90.39,152150,56.3500695336006,56.5530372006561,56.2981722624242,56.4499920773817,243628.705583299,0.0,1.0
2014-10-01,90.92,90.92,90.48,90.48,385109,56.9641753767186,56.9641753767186,56.6885018487187,56.6885018487187,614668.957260292,0.293331,1.0
2014-10-02,90.51,91.054,90.5,90.91,125146,56.7072977710823,57.0481304966095,56.7010324636278,56.9579100692641,199744.387498855,0.0,1.0
2014-10-03,90.9,90.96,90.37,90.62,151856,56.9516447618096,56.9892366065368,56.6195834667187,56.7762161530823,242375.974525962,0.0,1.0
2014-10-06,91.06,91.27,90.84,91.01,274324,57.0518896810823,57.1834611376277,56.9140529170823,57.0205631438095,437846.030686045,0.0,1.0
2014-10-07,92.02,92.1,91.39,91.39,261749,57.6533591967185,57.7034816563549,57.2586448270822,57.2586448270822,417775.188047862,0.0,1.0
2014-10-08,92.24,92.26,91.55,92.21,142830,57.7911959607185,57.8037265756276,57.3588897463549,57.7724000383549,227969.658370714,0.0,1.0
2014-10-09,91.93,92.35,91.86,92.22,75852,57.5969714296276,57.8601143427185,57.5531142774458,57.7786653458094,121066.684357176,0.0,1.0
2014-10-10,92.3,92.3,91.93,92.15,149595,57.8287878054458,57.8287878054458,57.5969714296276,57.7348081936276,238767.213078254,0.0,1.0
2014-10-13,92.73,92.88,92.21,92.4,95372,58.0981960259912,58.1921756378094,57.7724000383549,57.8914408799912,152222.378058753,0.0,1.0
2014-10-14,93.19,93.293,92.6001,92.99,222978,58.3864001689002,58.4509328356821,58.0168096821567,58.2610940198093,355893.149087623,0.0,1.0
2014-10-15,93.64,96.37,93.17,94.69,236365,58.6683390043547,60.3787679394454,58.3738695539911,59.3261962870819,377260.017508884,0.0,1.0
2014-10-16,93.01,94.28,92.84,94.28,201612,58.2736246347184,59.0693186814456,58.1671144079912,59.0693186814456,321791.071647668,0.0,1.0
2014-10-17,93.07,93.2399,92.592,93.01,76053,58.3112164794457,58.4176640530984,58.0117347831185,58.2736246347184,121387.498621214,0.0,1.0
2014-10-20,92.995,93.2499,92.77,93.16,224955,58.2642266735366,58.423929360553,58.1232572558094,58.3676042465366,359048.620729427,0.0,1.0
2014-10-21,92.66,92.98,92.6,92.79,136351,58.0543388738094,58.2548287123548,58.0167470290821,58.1357878707185,217628.58565081,0.0,1.0
2014-10-22,92.51,92.7199,92.207,92.46,96534,57.9603592619912,58.0918680654621,57.7705204461185,57.9290327247185,154077.035644882,0.0,1.0
2014-10-23,92.03,92.4745,91.679,92.4,168616,57.6596245041731,57.9381174205276,57.4397122125186,57.8914408799912,269126.457437768,0.0,1.0
2014-10-24,92.02,92.3999,91.7721,92.09,59768,57.6533591967185,57.8913782269167,57.4980422249204,57.6972163489003,95395.1588706914,0.0,1.0
2014-10-27,92.037,92.19,91.9501,92.01,99827,57.6640102193913,57.7598694234458,57.6095646976113,57.647093889264,159332.962866157,0.0,1.0
2014-10-28,91.77,92.0345,91.7,91.88,65228,57.4967265103549,57.6624438925276,57.4528693581731,57.5656448923549,104109.814998284,0.0,1.0
2014-10-29,91.73,91.9595,91.32,91.68,184822,57.4716652805367,57.6154540866185,57.2147876749004,57.440338743264,294992.706009887,0.0,1.0
2014-10-30,91.68,92.25,91.68,92.1,108540,57.440338743264,57.7974612681731,57.440338743264,57.7034816563549,173239.702580392,0.0,1.0
2014-10-31,91.3692,91.6283,91.0802,91.3493,68626,57.2456129875768,57.407947103724,57.0645456021404,57.2331450257422,109533.331760475,0.0,1.0
2014-11-03,91.1,91.4,90.824,91.4,256538,57.2653737672884,57.4539534833168,57.0918804285423,57.4539534833168,408110.700455254,0.30074,1.0
2014-11-04,91.18,91.65,91.144,91.51,130565,57.3156616915627,57.6111032466738,57.2930321256393,57.5230993791939,207707.91697503,0.0,1.0
2014-11-05,91.36,91.41,91.11,91.15,182361,57.4288095211797,57.4602394738511,57.2716597578227,57.2968037199598,290107.022919492,0.0,1.0
2014-11-06,91.01,91.25,90.86,91.12,53907,57.2087998524799,57.3596636253026,57.1145099944657,57.277945748357,85757.3674443606,0.0,1.0
2014-11-07,91.6,91.6,91.0,91.06,62404,57.5796732940024,57.5796732940024,57.2025138619456,57.2402298051513,99274.7279202678,0.0,1.0
2014-11-10,90.96,91.69,90.91,91.44,84299,57.1773698998085,57.6362472088109,57.1459399471371,57.4790974454539,134106.151672179,0.0,1.0
2014-11-11,91.1757,91.21,90.7501,90.94,132267,57.3129587156329,57.3345196631655,57.045426958494,57.1647979187399,210415.525252068,0.0,1.0
2014-11-12,90.99,91.515,90.83,91.36,161545,57.1962278714113,57.526242374461,57.0956520228629,57.4288095211797,256992.114638159,0.0,1.0
2014-11-13,91.07,91.16,90.85,90.99,71279,57.2465157956856,57.3030897104941,57.1082240039314,57.1962278714113,113393.425604589,0.0,1.0
2014-11-14,91.26,91.268,90.821,91.02,46761,57.3659496158369,57.3709784082643,57.089994631382,57.2150858430142,74389.2306948215,0.0,1.0
2014-11-17,90.95,91.33,90.8319,91.33,39769,57.1710839092742,57.4099515495769,57.0968463610644,57.4099515495769,63266.08317834,0.0,1.0
2014-11-18,91.16,91.23,91.001,91.05,49070,57.3030897104941,57.3470916442341,57.2031424609991,57.233943814617,78062.4783515086,0.0,1.0
2014-11-19,90.724,91.14,90.67,90.78,72949,57.0290205231995,57.2905177294255,56.9950761743144,57.0642220701915,116050.127028005,0.0,1.0
2014-11-20,90.99,91.3245,90.8601,91.29,50114,57.1962278714113,57.406494254783,57.114572854371,57.3848075874397,79723.3144509375,0.0,1.0
2014-11-21,91.48,91.6322,91.17,91.17,170832,57.5042414075911,57.5999141835228,57.3093757010284,57.3093757010284,271766.238062867,0.0,1.0
2014-11-24,91.68,91.7099,91.2501,91.39,73546,57.6299612182766,57.6487563299741,57.359726485208,57.4476674927825,116999.858015897,0.0,1.0
2014-11-25,92.21,92.355,91.735,91.74,55024,57.9631187165935,58.0542655793405,57.6645341662152,57.6676771614823,87534.3348036154,0.0,1.0
2014-11-26,92.54,92.8,92.43,92.53,164019,58.1705564042247,58.333992158116,58.1014105083476,58.1642704136904,260927.850758836,0.0,1.0
2014-11-28,92.92,92.9999,92.77,92.81,62359,58.4094240445273,58.4596491088962,58.3151341865131,58.3402781486503,99203.1401573615,0.0,1.0
2014-12-01,92.16,92.89,92.1,92.89,123401,58.1209083937868,58.5812845127915,58.083069260718,58.5812845127915,195672.030501432,0.301018,1.0
2014-12-02,91.5,91.9461,91.48,91.92,212318,57.7046779300293,57.9860118843963,57.692064885673,57.9695518615114,336664.161327729,0.0,1.0
2014-12-03,91.64,91.8043,91.46,91.6,322469,57.7929692405233,57.8965853999102,57.6794518413167,57.7677431518107,511326.196738813,0.0,1.0
2014-12-04,92.22,92.233,91.7298,91.76,102755,58.1587475268557,58.1669460056873,57.849601809683,57.868647506661,162934.494000654,0.0,1.0
2014-12-05,91.72,92.14,91.4,92.09,109481,57.8434214179485,58.1082953494306,57.6416127082478,58.0767627385398,173599.643206516,0.0,1.0
2014-12-08,92.34,92.48,91.89,91.99,71976,58.2344257929935,58.3227171034875,57.9506322949769,58.0136975167584,114129.464650781,0.0,1.0
2014-12-09,93.01,93.32,92.79,93.05,715992,58.6569627789292,58.8524649664517,58.51821929101,58.6821888676418,1135319.87960212,0.0,1.0
2014-12-10,93.22,93.37,92.79,92.93,147853,58.7893997446702,58.8839975773424,58.51821929101,58.606510601504,234444.588988163,0.0,1.0
2014-12-11,93.0,93.08,92.726,92.97,128609,58.650656256751,58.7011084341762,58.4778575490699,58.6317366902166,203930.147816944,0.0,1.0
2014-12-12,93.94,93.95,93.225,93.63,152204,59.2434693414967,59.2497758636749,58.7925530057593,59.0479671539742,241343.795677831,0.0,1.0
2014-12-15,93.7,93.95,93.4101,93.59,153016,59.0921128092212,59.2497758636749,58.9092867312768,59.0227410652616,242631.351603367,0.0,1.0
2014-12-16,94.33,94.34,93.683,93.95,132976,59.4894237064444,59.4957302286225,59.0813917215184,59.2497758636749,210854.725066721,0.0,1.0
2014-12-17,94.34,94.829,93.55,94.27,195836,59.4957302286225,59.8041191631338,58.997514976549,59.4515845733755,310529.313095343,0.0,1.0
2014-12-18,93.49,94.2245,93.45,93.72,136856,58.9596758434802,59.4228898974649,58.9344497547676,59.1047258535775,217007.085893177,0.0,1.0
2014-12-19,94.08,94.08,93.4,93.43,109400,59.3317606519907,59.3317606519907,58.9029171438769,58.9218367104113,173471.204745964,0.0,1.0
2014-12-22,94.3,94.38,93.6,93.78,314405,59.4705041399099,59.5209563173351,59.0290475874398,59.1425649866464,498539.434443828,0.0,1.0
2014-12-23,92.68,93.9699,92.66,93.68,174949,58.653409684334,59.4697350312462,58.6407524962278,59.2862690896462,276442.126847584,0.324366,1.0
2014-12-24,93.43,93.43,92.28,92.67,97991,59.1280542383182,59.1280542383182,58.4002659222092,58.6470810902809,154838.498373364,0.0,1.0
2014-12-26,93.5,93.57,93.06,93.4,70538,59.17235439669,59.2166545550619,58.8938962583527,59.1090684561588,111459.195214462,0.0,1.0
2014-12-29,93.86,94.1,93.55,93.69,138790,59.4001837826024,59.5520700398773,59.2039973669556,59.2925976836993,219306.21372615,0.0,1.0
2014-12-30,94.2199,94.5201,94.0558,94.41,144892,59.6279498825743,59.817934276049,59.5240976541625,59.7482564555241,228948.165712294,0.0,1.0
2014-12-31,94.27,94.43,94.07,94.18,139128,59.6596561387804,59.7609136436304,59.533084257718,59.6026987923023,219840.297595589,0.0,1.0
2015-01-02,94.97,95.1699,94.3101,94.4,138037,60.102657722499,60.2291663176209,59.6850338009334,59.741927861471,218116.375993346,0.0,1.0
2015-01-05,95.64,95.9728,95.1775,95.3,299307,60.5266735240581,60.737289134146,60.2339760491012,60.311501326252,472943.907426564,0.0,1.0
2015-01-06,96.78,97.3,96.08,96.48,196379,61.248133246114,61.5772201368764,60.8051316623955,61.0582754245204,310304.30827385,0.0,1.0
2015-01-07,96.92,97.2,96.18,96.53,191653,61.3367335628577,61.5139341963451,60.8684176029267,61.089918394786,302836.614880451,0.0,1.0
2015-01-08,96.01,96.47,95.92,96.47,190791,60.7608315040236,61.0519468304672,60.7038741575455,61.0519468304672,301474.543000403,0.0,1.0
2015-01-09,96.54,96.54,95.5,95.85,182309,61.0962469888391,61.0962469888391,60.4380732073144,60.6595739991737,288071.882111108,0.0,1.0
2015-01-12,96.84,97.0322,96.45,96.67,224894,61.2861048104328,61.4077403881338,61.039289642361,61.1785187115297,355361.709271048,0.0,1.0
2015-01-13,96.74,97.13,96.55,96.71,70833,61.2228188699015,61.4696340379733,61.1025755828922,61.2038330877422,111925.333502878,0.0,1.0
2015-01-14,97.06,97.88,97.05,97.79,114378,61.4253338796014,61.9442785919574,61.4190052855483,61.8873212454793,180732.085262408,0.0,1.0
2015-01-15,98.29,98.3799,97.14,97.27,190707,62.2037509481354,62.260645008673,61.4759626320264,61.558234354717,301341.812097939,0.0,1.0
2015-01-16,97.41,98.2871,97.21,98.07,106236,61.6468346714607,62.20191565586,61.5202627903983,62.0645218789667,167866.668502135,0.0,1.0
2015-01-20,98.38,98.4,97.94,97.94,82298,62.2607082946135,62.2733654827198,61.9822501562762,61.9822501562762,130041.52155944,0.0,1.0
2015-01-21,97.95,98.78,97.5,98.52,103103,61.9885787503293,62.5138520567384,61.7037920179388,62.3493086113572,162916.121866181,0.0,1.0
2015-01-22,97.49,98.12,97.2701,98.07,112972,61.6974634238857,62.0961648492324,61.5582976406575,62.0645218789667,178510.422775925,0.0,1.0
2015-01-23,98.61,98.7,98.05,98.15,205600,62.4062659578353,62.4632233043134,62.0518646908605,62.1151506313917,324874.685078871,0.0,1.0
2015-01-26,98.46,98.845,98.13,98.74,194401,62.3113370470385,62.5549879180837,62.1024934432855,62.4885376805259,307178.811546778,0.0,1.0
2015-01-27,98.25,99.297,98.1501,99.1,129888,62.1784365719229,62.8410403692848,62.1152139173323,62.7163670664383,205239.898324535,0.0,1.0
2015-01-28,99.585,99.8015,98.2,98.48,71662,63.0233038780147,63.1603179392648,62.1467936016573,62.3239942351448,113235.261099815,0.0,1.0
2015-01-29,99.22,99.7,98.9501,99.29,111785,62.7923101950758,63.0960827096256,62.621501441582,62.8366103534476,176634.808713723,0.0,1.0
2015-01-30,100.45,100.49,99.8838,100.08,237185,63.5707272636098,63.5960416398223,63.212402268322,63.3365692836443,374783.084535175,0.0,1.0
2015-02-02,100.02,100.18,99.349,99.56,259523,63.4944607438162,63.5960315668417,63.068498104753,63.2024446276179,408815.039232033,0.309489,1.0
2015-02-03,98.75,99.23,98.53,99.03,79157,62.6882423360513,62.9929548051278,62.5485824543912,62.8659912763459,124692.501475746,0.0,1.0
2015-02-04,98.62,98.8699,97.83,98.15,215478,62.6057160423431,62.764356971556,62.1042101036546,62.3073517497057,339432.909698331,0.0,1.0
2015-02-05,98.08,98.505,97.91,98.36,242817,62.262914514632,62.5327120132935,62.1549955151674,62.4406634549266,382498.820456008,0.0,1.0
2015-02-06,96.8,97.7399,96.7601,97.54,170248,61.450347930428,62.0470130339384,61.425018706436,61.9201129869209,268184.102369251,0.0,1.0
2015-02-09,96.6,97.3399,96.59,97.14,125997,61.3233844016461,61.7930859763747,61.317036225207,61.6661859293572,198477.470197703,0.0,1.0
2015-02-10,96.06,96.5,95.904,96.37,220365,60.980582873935,61.2599026372552,60.8815513214852,61.177376343547,347131.183441803,0.0,1.0
2015-02-11,96.03,96.15,95.501,96.05,93969,60.9615383446178,61.0377164618869,60.6257198109897,60.974234697496,148025.186290213,0.0,1.0
2015-02-12,95.898,96.505,95.88,96.1,148364,60.8777424156217,61.2630767254747,60.8663156980314,61.0059755796914,233711.210492409,0.0,1.0
2015-02-13,95.24,96.07,95.13,95.94,126975,60.4600324059294,60.9869310503741,60.3902024650993,60.9044047566659,200018.070099711,0.0,1.0
2015-02-17,93.9,95.1465,93.805,95.14,275363,59.6093767630908,60.4006769562238,59.5490690869194,60.3965506415384,433767.086724685,0.0,1.0
2015-02-18,94.5,94.92,94.16,94.33,223949,59.9902673494364,60.2568907598784,59.7744293505072,59.8823483499718,352776.89923812,0.0,1.0
2015-02-19,94.08,94.78,94.05,94.5,75865,59.7236439389945,60.168016289731,59.7045994096772,59.9902673494364,119506.760292298,0.0,1.0
2015-02-20,94.35,95.032,94.025,94.66,127684,59.89504470285,60.3279903359962,59.6887289685795,60.0918381724619,201134.926265891,0.0,1.0
2015-02-23,95.21,95.31,94.8,94.91,271553,60.4409878766121,60.504469641003,60.1807126426092,60.2505425834393,427765.36318005,0.0,1.0
2015-02-24,96.22,96.27,94.51,95.21,93693,61.0821536969605,61.113894579156,59.9966155258755,60.4409878766121,147590.41576572,0.0,1.0
2015-02-25,96.57,96.64,95.99,96.22,238208,61.3043398723288,61.3487771074025,60.9361456388614,61.0821536969605,375238.467748077,0.0,1.0
2015-02-26,95.7,96.6299,95.69,96.48,106921,60.7520485221277,61.342365449199,60.7457003456886,61.247206284377,168427.895830921,0.0,1.0
2015-02-27,95.97,96.2399,95.5,96.04,87277,60.9234492859832,61.0947865680743,60.6250849933458,60.9678865210569,137483.576326777,0.0,1.0
2015-03-02,94.7,95.88,94.53,95.88,105120,60.2940460017587,61.0453340089612,60.1858095939414,61.0453340089612,165105.257651968,0.278529,1.0
2015-03-03,94.33,95.015,94.32,94.73,72132,60.0584726435681,60.4946016985967,60.0521057960495,60.3131465443147,113293.11686598,0.0,1.0
2015-03-04,94.45,94.69,94.21,94.69,116838,60.1348748137921,60.2876791542401,59.9820704733441,60.2876791542401,183509.970448446,0.0,1.0
2015-03-05,94.18,94.69,94.1,94.48,77265,59.9629699307881,60.2876791542401,59.9120351506388,60.1539753563481,121355.19151902,0.0,1.0
2015-03-06,92.66,93.85,92.39,93.85,103879,58.995209107951,59.7528639626722,58.8233042249471,59.7528639626722,163156.098360244,0.0,1.0
2015-03-09,93.3,93.65,92.925,93.4,106791,59.4026873491456,59.6255270122989,59.1639305671957,59.4663558243323,167729.790429141,0.0,1.0
2015-03-10,94.08,94.11,93.778,93.9,101179,59.8993014556015,59.9184019981575,59.7070226605378,59.7846982002655,158915.381126032,0.0,1.0
2015-03-11,94.75,94.847,94.06,94.06,95731,60.3258802393521,60.3876386602831,59.8865677605642,59.8865677605642,150358.556129001,0.0,1.0
2015-03-12,94.63,95.16,94.59,95.15,149423,60.2494780691281,60.5869209876173,60.2240106790534,60.5805541400987,234689.144921328,0.0,1.0
2015-03-13,94.25,94.71,94.06,94.32,74020,60.0075378634188,60.3004128492774,59.8865677605642,60.0521057960495,116258.477657902,0.0,1.0
2015-03-16,94.77,94.94,94.37,94.9,42626,60.3386139343894,60.4468503422067,60.0839400336428,60.421382952132,66949.9306761111,0.0,1.0
2015-03-17,95.11,95.2,94.7192,95.03,75812,60.555086750024,60.612388377692,60.3062703489946,60.5041519698747,119073.057392609,0.0,1.0
2015-03-18,96.9,96.94,95.36,95.74,104759,61.6947524558651,61.7202198459397,60.7142579379906,60.9561981436999,164538.258051394,0.0,1.0
2015-03-19,96.73,97.0,96.287,96.9,162056,61.5865160480477,61.7584209310517,61.3044647029709,61.6947524558651,254530.989669401,0.0,1.0
2015-03-20,96.84,96.9714,96.66,96.84,138635,61.6565513707531,61.7402117471483,61.5419481154171,61.6565513707531,217745.123616634,0.0,1.0
2015-03-23,96.76,96.945,96.57,96.94,85438,61.6056165906037,61.723403269699,61.4846464877491,61.7202198459397,134191.999650579,0.0,1.0
2015-03-24,97.36,97.5051,96.8,96.99,155215,61.9876274417237,62.0800103992195,61.6310839806784,61.752054083533,243786.268706718,0.0,1.0
2015-03-25,96.86,97.7048,96.84,97.61,51235,61.6692850657904,62.2071563441672,61.6565513707531,62.1467986296903,80471.5361091951,0.0,1.0
2015-03-26,95.655,96.59,95.5515,96.59,68897,60.9020799397912,61.4973801827864,60.8361830679731,61.4973801827864,108212.109364989,0.0,1.0
2015-03-27,96.44,96.5899,95.9185,96.03,131406,61.4018774700065,61.4973165143113,61.0698463719081,61.1408367217412,206390.995881036,0.0,1.0
2015-03-30,96.2,96.7049,96.0101,96.39,83498,61.2490731295585,61.5705352607759,61.128166695179,61.3700432324131,131144.965785997,0.0,1.0
2015-03-31,96.32,96.5,95.97,96.23,471602,61.3254752997825,61.4400785551185,61.1026356366292,61.2681736721145,740715.084847636,0.0,1.0
2015-04-01,97.09,97.1599,96.6106,96.62,74362,62.0710114969366,62.1156995565064,61.7645242901014,61.7705338431766,116315.271910082,0.400966,1.0
2015-04-02,96.58,97.25,96.3035,96.91,75733,61.7449612768991,62.1733017620464,61.5681909125063,61.9559349486881,118459.757504723,0.0,1.0
2015-04-06,96.105,96.8582,95.9501,96.8,88525,61.4412870523544,61.9228184753588,61.342257289445,61.8856103914251,138468.699683172,0.0,1.0
2015-04-07,96.78,96.79,95.9919,96.25,108877,61.8728241082864,61.8792172498557,61.3689806212049,61.5339876051102,170302.814068395,0.0,1.0
2015-04-08,96.79,96.95,96.17,96.74,135063,61.8792172498557,61.9815075149655,61.4828424725553,61.8472515420089,211262.332508424,0.0,1.0
2015-04-09,95.84,96.6645,95.6155,96.65,218016,61.2718688007663,61.7989833231602,61.1283427725342,61.7897132678847,341015.442305861,0.0,1.0
2015-04-10,95.945,96.35,95.8955,96.25,308279,61.3389967872446,61.5979190208038,61.3073507364763,61.5339876051102,482202.680255617,0.0,1.0
2015-04-13,95.98,96.06,95.514,95.88,135855,61.3613727827374,61.4125179152923,61.0634523856051,61.2974413670438,212501.160072943,0.0,1.0
2015-04-14,96.52,97.055,96.36,96.7,117078,61.706602427483,62.0486355014438,61.6043121623732,61.8216789757315,183130.623230797,0.0,1.0
2015-04-15,96.48,96.8392,96.3305,96.72,94695,61.6810298612055,61.910671506377,61.5854523947435,61.8344652588702,148119.666947167,0.0,1.0
2015-04-16,96.26,96.62,95.9,96.62,107161,61.5403807466795,61.7705338431766,61.3102276501825,61.7705338431766,167618.687678603,0.0,1.0
2015-04-17,96.9,96.99,96.08,96.08,74883,61.9495418071187,62.007080081243,61.425304198431,61.425304198431,117130.20771957,0.0,1.0
2015-04-20,96.48,96.74,96.26,96.71,82239,61.6810298612055,61.8472515420089,61.5403807466795,61.8280721173008,128636.287977908,0.0,1.0
2015-04-21,96.2,96.5959,96.11,96.52,181613,61.5020218972634,61.7551263719944,61.4444836231391,61.706602427483,284074.735448289,0.0,1.0
2015-04-22,95.11,96.126,95.11,96.02,152545,60.8051694662029,61.4547126496501,60.8051694662029,61.3869453490148,238607.261148482,0.0,1.0
2015-04-23,95.4,95.6799,95.14,95.34,86309,60.9905705717144,61.1695146042408,60.824348890911,60.9522117222982,135002.485184466,0.0,1.0
2015-04-24,95.9,96.01,95.5,95.63,52031,61.3102276501825,61.3805522074455,61.054501987408,61.1376128278097,81385.652789778,0.0,1.0
2015-04-27,95.72,95.99,95.4051,95.94,90098,61.195151101934,61.3677659243068,60.9938310739148,61.33580021646,140929.148873814,0.0,1.0
2015-04-28,94.71,95.48,94.7,95.2,71906,60.5494438034284,61.0417157042693,60.5430506618591,60.8627077403272,112473.655119098,0.0,1.0
2015-04-29,93.5,94.06,93.2112,93.84,106910,59.7758736735356,60.1338896014199,59.5912397450124,59.9932404868939,167226.079447928,0.0,1.0
2015-04-30,93.55,93.6928,92.83,93.19,187147,59.8078393813824,59.8991334429929,59.3475331883883,59.5776862848854,292730.886637746,0.0,1.0
2015-05-01,92.13,92.83,91.92,92.58,1404620,59.0905461587822,59.5395137297271,58.9558558874988,59.3791681686753,2189988.90706254,0.298027,1.0
2015-05-04,91.56,92.28,91.52,92.13,976088,58.7249582795843,59.1867534954133,58.699302989816,59.0905461587822,1521850.67300541,0.0,1.0
2015-05-05,91.57,91.78,91.08,91.69,1891203,58.7313721020264,58.8660623733098,58.417094802365,58.8083379713312,2948636.3507592,0.0,1.0
2015-05-06,90.83,91.4345,90.73,91.28,1387418,58.2567492413133,58.6444648079363,58.1926110168926,58.5453712512064,2163168.70716556,0.0,1.0
2015-05-07,91.48,91.705,90.91,90.98,720510,58.6736477000477,58.8179587049943,58.3080598208498,58.3529565779443,1123370.66781594,0.0,1.0
2015-05-08,92.06,92.37,91.82,92.1,405849,59.0456494016877,59.2444778973919,58.8917176630781,59.071304691456,632772.428089038,0.0,1.0
2015-05-11,89.92,91.3543,89.91,91.17,197366,57.673091399085,58.5930259519509,57.6666775766429,58.4748192043436,307719.775192796,0.0,1.0
2015-05-12,89.85,90.32,89.08,89.45,280442,57.6281946419905,57.9296442967677,57.1343303139512,57.3716417443077,437246.27947376,0.0,1.0
2015-05-13,89.41,90.5665,89.3001,90.35,124060,57.3459864545394,58.0877450199647,57.2754985459011,57.9488857640939,193425.996931682,0.0,1.0
2015-05-14,89.77,90.0362,89.525,89.56,114660,57.5768840624539,57.7476200158618,57.4197454126232,57.4421937911705,178770.149993444,0.0,1.0
2015-05-15,91.02,91.2246,90.375,90.38,76441,58.3786118677126,58.5098386748773,57.9649203201991,57.9681272314201,119181.659128282,0.0,1.0
2015-05-18,90.04,90.73,89.991,90.41,122555,57.7500572683898,58.1926110168926,57.7186295384237,57.9873686987464,191079.502288911,0.0,1.0
2015-05-19,89.31,90.07,89.2001,89.23,146620,57.2818482301188,57.769298735716,57.2113603214804,57.2305376505822,228600.029583453,0.0,1.0
2015-05-20,89.31,89.67,89.2,89.42,147510,57.2818482301188,57.5127458380332,57.211296183256,57.3524002769815,229987.657644626,0.0,1.0
2015-05-21,90.19,90.2978,89.65,89.77,70615,57.8462646050208,57.9154056109463,57.4999181931491,57.5768840624539,110098.152291881,0.0,1.0
2015-05-22,90.35,90.4194,89.931,90.35,71946,57.9488857640939,57.9933976918419,57.6801466037712,57.9488857640939,112173.357853029,0.0,1.0
2015-05-26,91.19,91.2925,90.38,90.48,62622,58.4876468492277,58.5533885292589,57.9681272314201,58.0322654558408,97636.0049964192,0.0,1.0
2015-05-27,91.41,91.49,90.9201,91.18,208436,58.6287509429533,58.6800615224898,58.3145377815163,58.4812330267857,324979.37366155,0.0,1.0
2015-05-28,91.03,91.42,90.961,91.23,157256,58.3850256901546,58.6351647653953,58.3407703153044,58.513302138996,245182.964480804,0.0,1.0
2015-05-29,91.03,91.59,90.98,91.37,143485,58.3850256901546,58.7441997469105,58.3529565779443,58.603095653185,223712.148716285,0.0,1.0
2015-06-01,90.22,90.79,89.82,90.7,659362,58.0645564863077,58.4314019440465,57.8071210773682,58.3734789770351,1024508.63727906,0.310346,1.0
2015-06-02,89.28,89.6314,89.1,89.57,300780,57.4595832752998,57.6857402820532,57.343737341277,57.646223946781,467348.297173321,0.0,1.0
2015-06-03,88.27,88.92,88.1,88.92,115172,56.8095588677275,57.2278914072543,56.7001488189282,57.2278914072543,178952.849531371,0.0,1.0
2015-06-04,88.93,89.1699,88.51,88.63,97129,57.2343272924777,57.3887241789892,56.9640201130913,57.0412507357731,150917.856094646,0.0,1.0
2015-06-05,88.215,88.69,88.1,88.31,159825,56.7741614989984,57.079866047114,56.7001488189282,56.8353024086215,248334.13656402,0.0,1.0
2015-06-08,88.06,88.5,88.04,88.27,162641,56.6744052780343,56.9575842278678,56.6615335075873,56.8095588677275,252709.603033999,0.0,1.0
2015-06-09,87.335,87.99,87.27,87.85,312077,56.2078035993314,56.6293540814699,56.1659703453788,56.539251688341,484901.438050929,0.0,1.0
2015-06-10,86.79,87.1499,86.71,87.05,130776,55.8570478546513,56.0886753638447,55.8055607728634,56.024380870462,203198.154502089,0.0,1.0
2015-06-11,88.1899,88.1899,87.25,87.45,60006,56.7580074270874,56.7580074270874,56.1530985749318,56.2818162794015,93236.591263323,0.0,1.0
2015-06-12,88.2,88.8408,87.992,88.03,72438,56.7645076711631,57.1769191962842,56.6306412585146,56.6550976223638,112553.28130408,0.0,1.0
2015-06-15,88.13,88.82,87.9,88.72,80918,56.7194564745987,57.1635325550194,56.5714311144585,57.0991737027845,125729.4019239,0.0,1.0
2015-06-16,88.52,88.69,88.07,88.41,40183,56.9704559983147,57.079866047114,56.6808411632578,56.8996612608564,62435.8555266825,0.0,1.0
2015-06-17,88.26,88.6,87.832,88.46,43594,56.8031229825041,57.0219430801026,56.5276670949388,56.9318406869738,67735.8257429807,0.0,1.0
2015-06-18,88.01,88.13,87.53,87.92,75127,56.6422258519169,56.7194564745987,56.3333033611894,56.5843028849055,116731.416722322,0.0,1.0
2015-06-19,88.84,88.87,88.5,88.5,53678,57.1764043254664,57.1957119811368,56.9575842278678,56.9575842278678,83404.2220083433,0.0,1.0
2015-06-22,87.6188,88.27,87.55,88.17,68685,56.390454021974,56.8095588677275,56.3461751316364,56.7452000154927,106721.915657123,0.0,1.0
2015-06-23,87.08,87.61,86.93,86.93,76299,56.0436885261325,56.3847904429773,55.9471502477802,55.9471502477802,118552.456034401,0.0,1.0
2015-06-24,87.51,87.68,87.2101,87.4,129717,56.3204315907425,56.4298416395418,56.1274193928901,56.2496368532841,201552.69321242,0.0,1.0
2015-06-25,87.16,87.58,87.07,87.3,66127,56.0951756079204,56.3654827873069,56.037252640909,56.1852780010492,102747.326441852,0.0,1.0
2015-06-26,86.56,86.9493,86.41,86.86,67059,55.7090224945111,55.9595715062615,55.6124842161588,55.9020990512157,104195.456679785,0.0,1.0
2015-06-29,87.83,88.0999,87.15,87.42,124429,56.5263799178941,56.700084460076,56.0887397226969,56.2625086237311,193336.263278739,0.0,1.0
2015-06-30,87.61,88.3148,87.5913,87.61,47862,56.3847904429773,56.8383916335288,56.3727553376094,56.3847904429773,74367.3921115417,0.0,1.0
2015-07-01,86.7,87.07,86.5701,86.71,129986,55.993639864692,56.2325977280131,55.9097462797044,56.0000981853223,201269.041041685,0.302235,1.0
2015-07-02,86.99,87.4047,86.9253,87.13,51305,56.1809311629707,56.4487577195092,56.1391458284927,56.2713476517949,79440.1562525474,0.0,1.0
2015-07-06,87.89,88.25,87.46,87.8,157053,56.7621800196976,56.9946795623884,56.4844722325947,56.7040551340249,243179.317024292,0.0,1.0
2015-07-07,88.64,89.2282,88.4,88.76,120198,57.24655406697,57.6264324864442,57.0915543718428,57.3240539145336,186113.3983285,0.0,1.0
2015-07-08,89.1,89.1299,88.66,88.98,38920,57.5436368159638,57.5629471946484,57.2594707082306,57.4661369684002,60263.3443397162,0.0,1.0
2015-07-09,87.94,88.58,87.8511,88.47,32284,56.7944716228491,57.2078041431882,56.7370571524457,57.1367626162549,49988.2273551747,0.0,1.0
2015-07-10,86.88,87.25,86.68,86.81,324439,56.1098896360374,56.3488474993585,55.9807232234314,56.0646813916253,502358.149389343,0.0,1.0
2015-07-13,86.58,87.05,86.38,86.46,71475,55.9161400171284,56.2196810867525,55.7869736045225,55.8386401695648,110671.185423464,0.0,1.0
2015-07-14,86.74,86.845,86.497,86.82,85822,56.0194731472132,56.0872855138314,55.862535955897,56.0711397122556,132885.938795558,0.0,1.0
2015-07-15,87.28,87.5999,86.7425,86.86,141414,56.3682224612494,56.5748241382126,56.0210877273708,56.0969729947768,218964.0435883,0.0,1.0
2015-07-16,87.95,87.95,87.2,87.26,43606,56.8009299434794,56.8009299434794,56.316555896207,56.3553058199888,67519.1005467027,0.0,1.0
2015-07-17,88.1,88.2246,87.85,88.0,35587,56.8978047529339,56.9782754279874,56.7363467371764,56.8332215466309,55102.5599953104,0.0,1.0
2015-07-20,87.82,88.0299,87.5754,87.85,39549,56.7169717752855,56.8525319253155,56.5590012526684,56.7363467371764,61237.2817392456,0.0,1.0
2015-07-21,88.08,88.08,87.5,87.64,68041,56.8848881116733,56.8848881116733,56.5103055151159,56.6007220039401,105354.013674682,0.0,1.0
2015-07-22,88.37,88.59,88.24,88.27,46844,57.0721794099519,57.2142624638185,56.9882212417581,57.007596203649,72532.7878275866,0.0,1.0
2015-07-23,89.11,89.1499,88.2801,88.51,36048,57.5500951365941,57.575863835909,57.0141191074856,57.1625958987761,55816.3678509273,0.0,1.0
2015-07-24,89.14,89.3699,89.08,89.31,37142,57.569470098485,57.7179468897755,57.5307201747032,57.6792615492001,57510.3066666429,0.0,1.0
2015-07-27,89.28,89.5899,89.03,89.5,44469,57.6598865873092,57.8600299436421,57.4984285715517,57.8019696411757,68855.3612395386,0.0,1.0
2015-07-28,89.12,89.2975,88.8251,88.96,70735,57.5565534572244,57.6711886484122,57.3660975818369,57.4532203271396,109525.376718135,0.0,1.0
2015-07-29,88.98,89.2199,88.5539,89.03,36985,57.4661369684002,57.6210720803211,57.1909479263431,57.4984285715517,57267.2094142962,0.0,1.0
2015-07-30,89.3,89.49,89.1301,89.16,21590,57.6728032285697,57.7955113205454,57.563076361061,57.5823867397456,33429.7431730338,0.0,1.0
2015-07-31,89.99,90.0,89.6852,89.76,46499,58.1184273520604,58.1248856726907,57.9215777392489,57.9698859775635,71998.5932284806,0.0,1.0
2015-08-03,90.18,90.22,89.55,89.55,73450,58.4469763308291,58.4729009155844,58.038664120933,58.038664120933,113328.719735775,0.318722,1.0
2015-08-04,89.6,90.0,89.4,89.95,56412,58.0710698518772,58.3303156994302,57.9414469281007,58.2979099684861,87040.1598057799,0.0,1.0
2015-08-05,88.98,89.24,88.795,89.17,71505,57.66923878817,57.8377485890795,57.5493375836767,57.7923805657577,110327.707347945,0.0,1.0
2015-08-06,89.4,89.5,89.1,89.1,76733,57.9414469281007,58.0062583899889,57.7470125424359,57.7470125424359,118394.181776518,0.0,1.0
2015-08-07,90.22,90.27,89.6852,89.77,62710,58.4729009155844,58.5053066465285,58.126289217406,58.1812493370872,96757.5767818985,0.0,1.0
2015-08-10,89.35,89.7899,89.2,89.68,42411,57.9090411971565,58.194146818003,57.8118240043242,58.1229190213878,65437.499424288,0.0,1.0
2015-08-11,90.26,90.45,89.91,89.94,131265,58.4988255003397,58.6219672779274,58.2719853837308,58.2914288222972,202533.620096889,0.0,1.0
2015-08-12,90.01,90.7262,89.86,90.41,84015,58.336796845619,58.8009765356627,58.2395796527866,58.5960426931721,129629.848721595,0.0,1.0
2015-08-13,89.77,90.1273,89.58,89.78,69074,58.1812493370872,58.412820690414,58.0581075594995,58.187730483276,106576.827597399,0.0,1.0
2015-08-14,90.02,90.2299,89.361,89.89,58613,58.3432779918079,58.4793172503113,57.9161704579642,58.2590230913531,90436.1640554523,0.0,1.0
2015-08-17,90.07,90.5399,90.07,90.25,108174,58.375683722752,58.6802327821649,58.375683722752,58.4923443541508,166905.662746055,0.0,1.0
2015-08-18,89.54,90.1199,89.52,89.82,164876,58.0321829747442,58.4080246422342,58.0192206823666,58.2136550680313,254393.274270329,0.0,1.0
2015-08-19,90.06,90.26,89.325,89.4,75659,58.3692025765632,58.4988255003397,57.8928383316845,57.9414469281007,116737.06748113,0.0,1.0
2015-08-20,90.72,90.77,90.32,90.41,96321,58.7969582250256,58.8293639559698,58.5377123774726,58.5960426931721,148617.230955338,0.0,1.0
2015-08-21,90.595,90.89,90.43,90.79,84766,58.7159438976653,58.9071377102357,58.6090049855497,58.8423262483474,130788.594378798,0.0,1.0
2015-08-24,90.15,91.83,89.943,91.51,144929,58.4275328922626,59.5163654519853,58.2933731661539,59.3089687739429,223616.310722752,0.0,1.0
2015-08-25,89.49,89.84,89.0341,89.56,553309,57.9997772438001,58.226617360409,57.7043017890515,58.0451452671219,853720.90657974,0.0,1.0
2015-08-26,88.77,89.2199,88.51,88.87,5096759,57.5331347182047,57.8247214852399,57.3646249172952,57.5979461800929,7863977.8389624,0.0,1.0
2015-08-27,88.55,89.2392,88.44,88.67,107106,57.3905495020505,57.8372300973843,57.3192568939734,57.4683232563164,165257.806072429,0.0,1.0
2015-08-28,89.07,89.6979,88.8301,89.41,129186,57.7275691038694,58.1345202730658,57.5720864067995,57.9479280742895,199325.854156376,0.0,1.0
2015-08-31,88.68,89.7899,88.58,89.66,236901,57.4748044025052,58.194146818003,57.409992940617,58.1099567290101,365523.308837642,0.0,1.0
2015-09-01,88.84,89.0089,88.49,88.62,884695,57.7362609690233,57.8460274534635,57.5087993375604,57.5932850863895,1361298.81777707,0.243411,1.0
2015-09-02,88.5,89.25,88.38,88.73,536272,57.5152982413165,58.0027160230226,57.4373113962435,57.6647730277064,825173.013984421,0.0,1.0
2015-09-03,89.01,89.0675,88.5,89.0,264418,57.8467423328766,57.8841110294741,57.5152982413165,57.8402434291206,406865.542134836,0.0,1.0
2015-09-04,89.6,89.75,89.1101,89.47,181704,58.2301776544854,58.3276612108266,57.911796359475,58.1456919056564,279591.769350302,0.0,1.0
2015-09-08,88.78,89.25,88.6752,89.05,227249,57.6972675464868,58.0027160230226,57.629159035123,57.872737947901,349672.819492619,0.0,1.0
2015-09-09,88.9101,89.13,88.0,88.15,164267,57.7818182843534,57.9247291779496,57.1903530535125,57.2878366098537,252761.090432055,0.0,1.0
2015-09-10,88.31,88.75,88.29,88.73,233149,57.391819069951,57.6777708352185,57.3788212624388,57.6647730277064,358751.273677264,0.0,1.0
2015-09-11,88.91,89.18,88.71,88.92,103761,57.7817532953158,57.95722369673,57.6517752201942,57.7882521990719,159659.234686945,0.0,1.0
2015-09-14,88.97,89.3197,88.86,89.17,152424,57.8207467178523,58.0480133822025,57.7492587765354,57.9507247929739,234538.01705769,0.0,1.0
2015-09-15,87.6,88.715,87.5801,88.63,195537,56.9303969032692,57.6550246720722,56.9174640847946,57.5997839901456,300876.897610675,0.0,1.0
2015-09-16,87.5,87.745,87.36,87.55,111235,56.8654078657084,57.0246310077324,56.7744232131233,56.8979023844888,171159.635801528,0.0,1.0
2015-09-17,88.19,88.19,87.16,87.56,329237,57.313832224878,57.313832224878,56.6444451380017,56.9044012882449,506603.901761026,0.0,1.0
2015-09-18,88.91,89.24,88.536,88.56,126010,57.7817532953158,57.9962171192665,57.5386942948384,57.554291663853,193894.239289347,0.0,1.0
2015-09-21,88.22,88.66,88.034,88.66,195989,57.3333289361462,57.6192807014138,57.2124493262831,57.6192807014138,301572.399524482,0.0,1.0
2015-09-22,88.94,89.27,88.435,88.76,85284,57.8012500065841,58.0157138305347,57.473055366902,57.6842697389746,131228.285878523,0.0,1.0
2015-09-23,88.91,89.05,88.5501,88.82,75603,57.7817532953158,57.872737947901,57.5478577491345,57.7232631615111,116331.927410464,0.0,1.0
2015-09-24,89.05,89.67,89.01,89.56,76831,57.872737947901,58.275669980778,57.8467423328766,58.2041820394611,118221.476857708,0.0,1.0
2015-09-25,88.515,88.66,88.33,88.66,83534,57.5250465969506,57.6192807014138,57.4048168774631,57.6192807014138,128535.524044094,0.0,1.0
2015-09-28,89.27,89.43,88.5752,88.83,1161337,58.0157138305347,58.119696290632,57.5641699975622,57.7297620652672,1786973.68600566,0.0,1.0
2015-09-29,89.37,89.61,89.0251,89.28,134772,58.0807028680955,58.2366765582415,57.8565556775483,58.0222127342908,207376.51311407,0.0,1.0
2015-09-30,89.34,89.476,89.02,89.16,162701,58.0612061568273,58.14959124791,57.8532412366327,57.9442258892178,250351.453270503,0.0,1.0
2015-10-01,89.3,89.5499,89.15,89.41,234484,58.2207555438198,58.3836823838019,58.1229603217418,58.2924720400104,359655.607427491,0.285502,1.0
2015-10-02,89.7201,90.54,89.53,90.18,335041,58.4946473624532,59.029196046332,58.3707082176729,58.7944875133446,513891.670084586,0.0,1.0
2015-10-05,89.0175,89.62,88.95,89.54,275083,58.0365745422394,58.4293853509198,57.9925666923043,58.3772278991448,421927.0545452,0.0,1.0
2015-10-06,89.54,89.75,88.925,89.04,107479,58.3772278991448,58.5141412100541,57.9762674886246,58.0512438255512,164853.145761328,0.0,1.0
2015-10-07,89.65,89.8,89.247,89.44,103982,58.4489443953354,58.5467396174135,58.1862012320189,58.312031084426,159489.386787693,0.0,1.0
2015-10-08,88.92,89.77,88.79,89.66,109990,57.9730076478887,58.5271805729978,57.8882517887544,58.4554640768072,168704.560912257,0.0,1.0
2015-10-09,89.33,89.3599,88.93,88.97,115500,58.2403145882354,58.2598084358363,57.9795273293606,58.0056060552481,177155.894039147,0.0,1.0
2015-10-12,89.71,89.805,89.5,89.5,87195,58.4880624841666,58.5499994581494,58.3511491732573,58.3511491732573,133741.196370073,0.0,1.0
2015-10-13,89.57,89.81,89.41,89.75,97054,58.3967869435604,58.5532592988853,58.2924720400104,58.5141412100541,148863.100779873,0.0,1.0
2015-10-14,90.27,90.5,89.649,89.88,101365,58.8531646465915,59.0031173204445,58.4482924271882,58.5988970691884,155475.387006737,0.0,1.0
2015-10-15,90.18,90.3,90.0,90.3,90506,58.7944875133446,58.8727236910071,58.6771332468509,58.8727236910071,138819.665332528,0.0,1.0
2015-10-16,90.2,90.48,90.08,90.23,69976,58.8075268762883,58.9900779575008,58.7292906986259,58.827085920704,107330.396894228,0.0,1.0
2015-10-19,90.01,90.2824,89.6212,90.2,156811,58.6836529283228,58.8612490516166,58.4301677126964,58.8075268762883,240519.419049113,0.0,1.0
2015-10-20,89.46,89.6092,89.39,89.52,216728,58.3250704473698,58.4223440949301,58.2794326770667,58.364188536201,332421.148080659,0.0,1.0
2015-10-21,90.1101,90.2799,89.79,89.93,83770,58.7489149398562,58.8596191312486,58.5402199359416,58.6314954765478,128487.872239475,0.0,1.0
2015-10-22,90.4,90.62,89.86,90.26,73684,58.9379205057258,59.081353498107,58.5858577062447,58.8466449651196,113017.791310653,0.0,1.0
2015-10-23,89.93,90.13,89.7891,89.86,85545,58.6314954765478,58.7618891059852,58.5396331646091,58.5858577062447,131210.397883799,0.0,1.0
2015-10-26,90.32,90.4195,90.17,90.2,83608,58.8857630539508,58.9506338845959,58.7879678318727,58.8075268762883,128239.39384264,0.0,1.0
2015-10-27,90.53,90.85,90.4117,90.66,78243,59.0226763648601,59.23130617196,58.9455485330479,59.1074322239945,120010.46421909,0.0,1.0
2015-10-28,90.2401,90.5,89.99,90.49,55724,58.8336707989906,59.0031173204445,58.670613565379,58.9965976389726,85470.4332418822,0.0,1.0
2015-10-29,89.17,89.79,89.05,89.79,111824,58.1359996846855,58.5402199359416,58.057763507023,58.5402199359416,171517.581775182,0.0,1.0
2015-10-30,89.66,89.7299,89.2,89.35,73198,58.4554640768072,58.5010366502956,58.1555587291011,58.2533539511792,112272.356120151,0.0,1.0
2015-11-02,89.01,89.19,88.83,88.83,114045,58.2281130043608,58.3458644967862,58.1103615119354,58.1103615119354,174334.096130503,0.301285,1.0
2015-11-03,88.59,88.88,88.395,88.86,88024,57.9533595220349,58.1430702598314,57.8257954052407,58.129986760673,134557.275442074,0.0,1.0
2015-11-04,88.73,88.8299,88.465,88.79,107012,58.0449440161436,58.1102960944396,57.871587652295,58.0841945136187,163583.149591103,0.0,1.0
2015-11-05,88.35,88.69,88.15,88.69,170688,57.7963575321344,58.0187770178268,57.6655225405506,58.0187770178268,260921.024159965,0.0,1.0
2015-11-06,87.41,87.7099,87.23,87.68,238208,57.1814330716906,57.3776201415705,57.0636815792652,57.3580603103287,364135.002595947,0.0,1.0
2015-11-09,87.03,87.3185,86.83,86.97,214800,56.9328465876814,57.121576063041,56.8020115960976,56.8935960902063,328352.526185558,0.0,1.0
2015-11-10,87.29,87.535,87.1,87.13,483130,57.1029320767403,57.2632049414305,56.9786388347357,56.9982640834733,738533.31459976,0.0,1.0
2015-11-11,87.07,87.31,87.0,87.21,150241,56.9590135859982,57.1160155758987,56.9132213389439,57.0505980801068,229664.859807469,0.0,1.0
2015-11-12,87.43,87.6299,87.1003,87.17,131173,57.194516570849,57.325286144937,56.9788350872231,57.0244310817901,200516.694214796,0.0,1.0
2015-11-13,87.7812,87.8489,87.51,87.59,116311,57.4242628160701,57.4685504607212,57.2468505674825,57.299184564116,177798.001271734,0.0,1.0
2015-11-16,87.7,87.8956,87.21,87.77,1271355,57.3711438094871,57.499100431256,57.0505980801068,57.4169360565414,1943447.97918361,0.0,1.0
2015-11-17,87.85,87.99,87.18,87.33,171223,57.4692700531749,57.5608545472836,57.0309728313693,57.1290990750571,261738.848189338,0.0,1.0
2015-11-18,87.9301,88.05,87.5741,87.71,89589,57.5216694673042,57.6001050447587,57.2887831822851,57.3776855590663,136949.60180837,0.0,1.0
2015-11-19,88.29,88.5899,88.1705,88.38,75062,57.7571070346592,57.9532941045391,57.6789331271879,57.8159827808719,114743.00428557,0.0,1.0
2015-11-20,88.13,88.4699,88.0,88.43,174501,57.6524390413922,57.8747931095888,57.5673962968628,57.8486915287679,266749.740092672,0.0,1.0
2015-11-23,88.28,88.4,87.985,88.17,73317,57.7505652850801,57.8290662800303,57.557583672494,57.678606039709,112075.522171073,0.0,1.0
2015-11-24,88.35,88.49,88.2,88.33,44664,57.7963575321344,57.887942026243,57.6982312884465,57.783274032976,68275.3129867399,0.0,1.0
2015-11-25,88.47,88.6,88.3769,88.54,79235,57.8748585270846,57.9599012716141,57.8139548385024,57.920650774139,121122.031714677,0.0,1.0
2015-11-27,88.49,88.6399,88.34,88.5,36502,57.887942026243,57.9860028524351,57.7898157825552,57.8944837758222,55798.528448907,0.0,1.0
2015-11-30,88.59,88.71,88.33,88.33,192733,57.9533595220349,58.0318605169852,57.783274032976,57.783274032976,294619.96009926,0.0,1.0
2015-12-01,89.26,89.29,88.45,88.46,259938,58.5908347016281,58.610526893439,58.0591455227314,58.0657095866683,396001.627185476,0.304472,1.0
2015-12-02,89.29,89.3399,88.8545,89.26,181721,58.610526893439,58.6432815724846,58.3246619089829,58.5908347016281,276842.21504271,0.0,1.0
2015-12-03,87.35,88.53,87.1201,88.53,131894,57.3370984896618,58.1116580342273,57.1861906597502,58.1116580342273,200933.448037614,0.0,1.0
2015-12-04,87.87,88.118,87.3,87.35,204367,57.6784298143856,57.8412186000231,57.3042781699768,57.3370984896618,311342.183686165,0.0,1.0
2015-12-07,88.4,88.8,87.893,88.0,103720,58.0263252030464,58.2888877605262,57.6935271614407,57.7637626455665,158011.867336356,0.0,1.0
2015-12-08,88.25,88.6275,88.0,88.49,110173,57.9278642439914,58.175657657613,57.7637626455665,58.0854017784793,167842.667374164,0.0,1.0
2015-12-09,88.245,88.51,87.6001,88.11,212536,57.9245822120229,58.0985299063533,57.501265728726,57.8359673488735,323787.217857691,0.0,1.0
2015-12-10,88.26,88.44,88.0701,88.27,159030,57.9344283079284,58.0525814587944,57.8097767337649,57.9409923718654,242273.691308337,0.0,1.0
2015-12-11,88.83,88.85,88.4,88.75,166708,58.3085799523372,58.3217080802112,58.0263252030464,58.2560674408412,253970.713265611,0.0,1.0
2015-12-14,87.66,88.44,87.33,88.44,333490,57.5405844717087,58.0525814587944,57.3239703617878,58.0525814587944,508054.161569622,0.0,1.0
2015-12-15,87.72,87.77,87.2946,87.32,153774,57.5799688553306,57.6127891750156,57.3007335754508,57.3174062978508,234266.456688978,0.0,1.0
2015-12-16,87.6,88.1699,87.07,87.5,56315,57.5012000880867,57.8752860918561,57.1533046994259,57.4355594487167,85792.8876691754,0.0,1.0
2015-12-17,88.13,88.2899,87.81,87.87,102590,57.8490954767475,57.9540548591,57.6390454307636,57.6784298143856,156290.372831052,0.0,1.0
2015-12-18,88.34,88.5509,88.09,88.34,79758,57.9869408194244,58.1253769278556,57.8228392209995,57.9869408194244,121507.043145132,0.0,1.0
2015-12-21,88.04,88.52,88.0101,88.46,99285,57.7900189013145,58.1050939702903,57.7703923501429,58.0657095866683,151255.382264656,0.0,1.0
2015-12-22,87.9,88.02,87.7,88.0,78256,57.6981220061966,57.7768907734405,57.5668407274566,57.7637626455665,119218.826554896,0.0,1.0
2015-12-23,87.05,87.25,86.84,86.97,92220,57.4304755811975,57.5624238306661,57.2919299192555,57.3776962814101,139782.074216851,0.442255,1.0
2015-12-24,87.44,87.52,87.21,87.21,34490,57.6877746676612,57.7405539674487,57.5360341807724,57.5360341807724,52278.0713482888,0.0,1.0
2015-12-28,87.55,87.869,87.35,87.44,94090,57.760346204869,57.9708036627713,57.6283979554004,57.6877746676612,142616.518792708,0.0,1.0
2015-12-29,86.53,87.42,86.4946,87.42,116363,57.0874101325792,57.6745798427144,57.0640552924233,57.6745798427144,176376.724160653,0.0,1.0
2015-12-30,86.45,86.75,86.304,86.55,68710,57.0346308327918,57.2325532069947,56.9383086106797,57.1006049575261,104146.891340705,0.0,1.0
2015-12-31,86.81,86.9991,86.616,86.79,104122,57.2721376818352,57.3968947517078,57.1441478798507,57.2589428568884,157822.48028201,0.0,1.0
2016-01-04,87.08,87.7,86.91,87.53,73867,57.4502678186178,57.8593073919704,57.3381118065695,57.7471513799221,111963.592237867,0.0,1.0
2016-01-05,87.06,87.26,86.81,87.01,101890,57.4370729936709,57.5690212431395,57.2721376818352,57.4040859313038,154439.335740132,0.0,1.0
2016-01-06,87.76,87.8468,87.455,87.61,152382,57.898891866811,57.9561574070803,57.6976707863714,57.7999306797095,230972.370779789,0.0,1.0
2016-01-07,87.91,87.959,87.4207,87.86,123659,57.9978530539124,58.0301803750322,57.6750416615875,57.9648659915452,187435.605243782,0.0,1.0
2016-01-08,88.18,88.23,87.72,87.88,58173,58.175983190695,58.2089702530621,57.8725022169172,57.9780608164921,88175.4782413454,0.0,1.0
2016-01-11,87.52,87.9699,87.44,87.56,114983,57.7405539674487,58.0373715546282,57.6877746676612,57.7669436173424,174284.995008416,0.0,1.0
2016-01-12,88.12,88.5,87.5014,87.53,47778,58.1363987158544,58.3871003898447,57.7282827802481,57.7471513799221,72419.3010402592,0.0,1.0
2016-01-13,88.69,89.0,88.15,88.2,335069,58.5124512268398,58.7169710135161,58.1561909532747,58.1891780156418,507879.416891846,0.0,1.0
2016-01-14,88.14,88.71,87.87,88.39,149959,58.1495935408013,58.5256460517867,57.9714634040187,58.314528852637,227299.718797275,0.0,1.0
2016-01-15,88.68,88.788,88.2901,88.6,85024,58.5058538143664,58.5771058690794,58.2486207020274,58.453074514579,128874.767709971,0.0,1.0
2016-01-19,88.44,88.81,88.42,88.68,148741,58.3475159150041,58.591620176521,58.3343210900573,58.5058538143664,225453.540458563,0.0,1.0
2016-01-20,88.35,89.0,88.29,88.91,112665,58.2881392027433,58.7169710135161,58.2485547279027,58.6575943012553,170771.496330964,0.0,1.0
2016-01-21,88.54,88.99,88.195,88.75,95533,58.4134900397384,58.7103736010427,58.1858793094051,58.5520357016804,144803.739927981,0.0,1.0
2016-01-22,88.45,88.55,88.08,88.37,220665,58.3541133274775,58.4200874522118,58.1100090659607,58.3013340276901,334472.038679912,0.0,1.0
2016-01-25,88.34,88.7899,88.3,88.5,275496,58.2815417902698,58.5783593774494,58.2551521403761,58.3871003898447,417581.894583015,0.0,1.0
2016-01-26,88.49,88.6641,88.2,88.33,173254,58.3805029773713,58.4953639285337,58.1891780156418,58.2749443777964,262609.016334486,0.0,1.0
2016-01-27,88.21,88.63,88.057,88.28,140338,58.1957754281152,58.4728667519993,58.0948350172718,58.2419573154293,212716.728816357,0.0,1.0
2016-01-28,88.57,88.58,88.15,88.15,76724,58.4332822771587,58.4398796896321,58.1561909532747,58.1561909532747,116294.077881302,0.0,1.0
2016-01-29,88.84,89.28,88.7001,89.0,78691,58.6114124139413,58.9016985627721,58.519114613438,58.7169710135161,119275.54979612,0.0,1.0
2016-02-01,88.39,88.7,88.03,88.7,219758,58.5135965376452,58.7188144913353,58.2752789140051,58.7188144913353,331964.035188012,0.301736,1.0
2016-02-02,89.32,89.39,88.78,89.14,118956,59.1292503987156,59.1755899366456,58.7717739632554,59.0100915868955,179693.634679171,0.0,1.0
2016-02-03,89.01,89.74,88.86,89.13,105629,58.9240324450255,59.4072876262958,58.8247334351754,59.0034716529055,159562.014001195,0.0,1.0
2016-02-04,89.35,89.36,88.65,88.95,194004,59.1491102006856,59.1557301346756,58.6857148213853,58.8843128410854,293060.324004656,0.0,1.0
2016-02-05,89.3,89.34,88.7,88.95,119320,59.1160105307356,59.1424902666956,58.7188144913353,58.8843128410854,180243.489104531,0.0,1.0
2016-02-08,90.16,90.2,89.33,89.5,152421,59.6853248538759,59.7118045898359,59.1358703327056,59.2484092105357,230245.498263508,0.0,1.0
2016-02-09,90.07,90.44,89.78,90.44,301924,59.6257454479659,59.870683005596,59.4337673622558,59.870683005596,456083.097589646,0.0,1.0
2016-02-10,90.46,90.57,89.961,90.17,165435,59.883922873576,59.9567421474661,59.5535881674748,59.6919447878659,249904.304559237,0.0,1.0
2016-02-11,90.86,91.49,90.38,91.14,310639,60.1487202331762,60.5657760745464,59.830963401656,60.3340783848963,469247.881427611,0.0,1.0
2016-02-12,90.18,90.5,89.59,90.5,411072,59.6985647218559,59.9104026095361,59.3079886164457,59.9104026095361,620960.874565689,0.0,1.0
2016-02-16,89.51,89.85,89.2133,89.85,100394,59.2550291445257,59.4801069001858,59.0586157030422,59.4801069001858,151654.080163932,0.0,1.0
2016-02-17,89.35,89.62,88.8001,89.62,148591,59.1491102006856,59.3278484184157,58.7850800305753,59.3278484184157,224459.942084574,0.0,1.0
2016-02-18,90.06,90.19,89.48,89.49,178546,59.6191255139759,59.7051846558459,59.2351693425557,59.2417892765457,269709.63799579,0.0,1.0
2016-02-19,89.8501,90.25,89.7001,89.99,190007,59.4801730995257,59.744904259786,59.3808740896756,59.5727859760459,287022.499449252,0.0,1.0
2016-02-22,90.03,90.05,89.745,89.96,213425,59.5992657120059,59.6125055799859,59.4105975932908,59.5529261740758,322397.474540183,0.0,1.0
2016-02-23,90.27,90.48,89.3963,89.68,139114,59.758144127766,59.8971627415561,59.1797604950593,59.3675680223557,210144.089367145,0.0,1.0
2016-02-24,90.33,91.101,90.112,90.57,104445,59.797863731706,60.3082606423353,59.6535491707239,59.9567421474661,157773.476529691,0.0,1.0
2016-02-25,90.62,90.917,90.41,90.41,72680,59.9898418174161,60.1864538569192,59.850823203626,59.850823203626,109789.614382479,0.0,1.0
2016-02-26,90.21,90.4,89.944,90.02,89658,59.7184245238259,59.844203269636,59.5423342796918,59.5926457780159,135436.39579395,0.0,1.0
2016-02-29,90.41,90.5919,90.1524,90.21,142828,59.850823203626,59.9712398029042,59.6802937040435,59.7184245238259,215754.417212722,0.0,1.0
2016-03-01,89.37,90.41,89.22,90.41,185099,59.3487164363324,60.0393583194451,59.2491046262681,60.0393583194451,278730.50376323,0.281523,1.0
2016-03-02,89.54,89.69,89.1515,89.35,91137,59.461609821072,59.5612216311363,59.2036152330053,59.3354348616571,137238.245055184,0.0,1.0
2016-03-03,90.07,90.35,89.68,89.74,90851,59.813571549966,59.9995135954194,59.5545808437987,59.5944255678244,136807.573230505,0.0,1.0
2016-03-04,90.08,90.17,89.509,89.82,184056,59.8202123373036,59.8799794233422,59.4410233803254,59.6475518665254,277159.906864138,0.0,1.0
2016-03-07,90.21,90.23,89.67,89.9,235977,59.9065425726927,59.9198241473679,59.5479400564611,59.7006781652264,355344.913189891,0.0,1.0
2016-03-08,90.71,91.25,90.5401,91.0,139692,60.2385819395738,60.5971844558054,60.1257549627076,60.4311647723649,210354.575290483,0.0,1.0
2016-03-09,90.6,90.77,90.3,90.38,104051,60.16553327886,60.2784266635995,59.9663096587313,60.0194359574323,156684.734369542,0.0,1.0
2016-03-10,90.71,91.1939,90.284,90.98,140410,60.2385819395738,60.5599296388414,59.9556843989911,60.4178831976896,211435.772388803,0.0,1.0
2016-03-11,90.5802,90.93,90.25,90.7,164223,60.1523845199315,60.3846792610015,59.9331057220432,60.2319411522362,247294.472252734,0.0,1.0
2016-03-14,90.88,91.1,90.6501,90.83,268625,60.3514753243134,60.4975726457411,60.1988036234215,60.3182713876253,404507.75840711,0.0,1.0
2016-03-15,91.14,91.382,90.92,91.29,221787,60.5241357950916,60.6848428486621,60.3780384736639,60.6237476051559,333976.964965426,0.0,1.0
2016-03-16,91.19,91.3,90.7001,90.99,229610,60.5573397317797,60.6303883924935,60.2320075601096,60.4245239850272,345757.194631387,0.0,1.0
2016-03-17,91.66,91.88,91.46,91.51,200395,60.869456736648,61.0155540580756,60.7366409898955,60.7698449265836,301763.917155859,0.0,1.0
2016-03-18,91.93,92.2499,91.69,91.98,337781,61.0487579947638,61.2611967816943,60.8893790986608,61.0819619314519,508646.012629174,0.0,1.0
2016-03-21,91.86,91.93,91.4,91.58,54997,61.0022724834004,61.0487579947638,60.6967962658698,60.816330437947,82816.9872093655,0.0,1.0
2016-03-22,91.66,92.248,91.5101,92.19,153010,60.869456736648,61.2599350321002,60.769911334457,61.2214184655419,230409.426203338,0.0,1.0
2016-03-23,92.3788,92.48,91.655,91.82,103132,61.3467965304763,61.414001298333,60.8661363429791,60.9757093340499,155300.862317513,0.0,1.0
2016-03-24,92.47,92.8857,92.0001,92.6,91871,61.4073605109954,61.6834180406203,61.0953099140005,61.4936907463845,138343.535682157,0.0,1.0
2016-03-28,92.21,92.85,92.195,92.31,235512,61.2347000402172,61.659710429825,61.2247388592108,61.3011079135934,354644.695013402,0.0,1.0
2016-03-29,93.05,93.0599,92.4963,92.8,231559,61.7925261765775,61.7991005560417,61.4248257816933,61.6265064931369,348692.087590477,0.0,1.0
2016-03-30,92.65,92.871,92.3,92.78,212864,61.5268946830726,61.673656083234,61.2944671262558,61.6132249184617,320540.305204545,0.0,1.0
2016-03-31,93.04,93.14,92.6,92.8,225878,61.7858853892399,61.8522932626161,61.4936907463845,61.6265064931369,340137.379072987,0.0,1.0
2016-04-01,93.09,93.13,92.5201,93.01,150115,62.0167204852531,62.0433685550717,61.6370521105131,61.963424345616,225329.640791356,0.297602,1.0
2016-04-04,93.09,93.28,92.94,93.18,255077,62.0167204852531,62.1432988168913,61.9167902234335,62.0766786423449,382882.515299182,0.0,1.0
2016-04-05,93.74,93.86,93.48,93.71,122167,62.4497516198048,62.5296958292605,62.2765391659841,62.4297655674408,183378.384748743,0.0,1.0
2016-04-06,93.4901,93.6,93.15,93.58,122775,62.2832678036133,62.3564833754398,62.0566925899809,62.3431593405305,184291.021204801,0.0,1.0
2016-04-07,94.25,94.38,93.92,93.99,183376,62.7895145099914,62.8761207369018,62.5696679339883,62.6163020561708,275255.958496857,0.0,1.0
2016-04-08,93.92,94.26,93.67,93.99,125555,62.5696679339883,62.7961765274461,62.4031174976223,62.6163020561708,188463.931316382,0.0,1.0
2016-04-11,93.67,93.96,93.52,93.63,272804,62.4031174976223,62.5963160038069,62.3031872358027,62.3764694278037,409491.571971122,0.0,1.0
2016-04-12,93.08,93.5012,92.9701,93.39,347055,62.0100584677985,62.2906626429879,61.9368428959719,62.2165810088923,520945.798120401,0.0,1.0
2016-04-13,93.37,93.5,92.93,93.08,182123,62.203256973983,62.2898632008934,61.9101282059788,62.0100584677985,273375.14685304,0.0,1.0
2016-04-14,93.3,93.48,93.066,93.23,187380,62.1566228518006,62.2765391659841,62.000731643362,62.1099887296181,281266.149894975,0.0,1.0
2016-04-15,93.84,94.04,93.5964,93.61,85339,62.5163717943512,62.649612143444,62.3540850491561,62.3631453928944,128097.833097915,0.0,1.0
2016-04-18,94.01,94.13,93.5637,93.71,245142,62.6296260910801,62.7095703005358,62.3323002520794,62.4297655674408,367969.615314089,0.0,1.0
2016-04-19,94.16,94.2299,93.62,93.95,155991,62.7295563528997,62.7761238549076,62.3698074103491,62.5896539863522,234149.791804179,0.0,1.0
2016-04-20,93.59,94.4899,93.5409,94.17,301409,62.3498213579851,62.9493363087283,62.3171108522829,62.7362183703543,452429.015763127,0.0,1.0
2016-04-21,93.23,93.465,93.0599,93.27,228427,62.1099887296181,62.2665461398021,61.9966678127146,62.1366367994366,342879.618006509,0.0,1.0
2016-04-22,93.53,93.69,93.19,93.41,150766,62.3098492532573,62.4164415325316,62.0833406597995,62.2299050438016,226306.822259931,0.0,1.0
2016-04-25,92.74,93.41,92.66,93.23,272327,61.7835498743407,62.2299050438016,61.7302537347035,62.1099887296181,408775.572646221,0.0,1.0
2016-04-26,92.49,92.9399,92.18,92.88,212920,61.6169994379746,61.9167236032589,61.4104768968808,61.8768181187056,319602.885236622,0.0,1.0
2016-04-27,93.41,93.48,92.69,92.83,242526,62.2299050438016,62.2765391659841,61.7502397870675,61.8435080314324,364042.876878156,0.0,1.0
2016-04-28,93.67,93.88,93.05,93.34,117121,62.4031174976223,62.5430198641697,61.9900724154345,62.1832709216191,175804.102582183,0.0,1.0
2016-04-29,93.78,93.9499,93.32,93.42,119669,62.4763996896233,62.5895873661777,62.1699468867098,62.2365670612563,179628.769835531,0.0,1.0
2016-05-02,93.02,93.5325,93.0,93.31,120750,62.1633714754821,62.5058647874708,62.1500058828191,62.3571725690952,180687.834867999,0.29013,1.0
2016-05-03,93.64,93.9099,93.51,93.74,157601,62.5777048480342,62.758073521021,62.4908284957249,62.6445328113491,235830.918948501,0.0,1.0
2016-05-04,93.87,93.87,93.3408,93.66,95773,62.7314091636584,62.7314091636584,62.3777555817962,62.5910704406972,143312.761977746,0.0,1.0
2016-05-05,94.6,94.63,93.75,93.97,176776,63.2192532958569,63.2393016848513,62.6512156076806,62.7982371269733,264523.997487581,0.0,1.0
2016-05-06,94.23,94.4399,94.0321,94.28,163162,62.9719898315919,63.1122617265898,62.8397372921918,63.0054038132493,244152.285819731,0.0,1.0
2016-05-09,94.18,94.2999,93.86,94.04,125102,62.9385758499345,63.018702577949,62.7247263673269,62.8450167012937,187200.078821171,0.0,1.0
2016-05-10,93.99,94.3499,93.9407,93.99,394136,62.8116027196362,63.0521165596064,62.778656533722,62.8116027196362,589777.064045828,0.0,1.0
2016-05-11,94.61,94.79,94.1,94.3,200626,63.2259360921884,63.3462264261551,62.8851134792826,63.0187694059123,300212.650585732,0.0,1.0
2016-05-12,94.4,94.47,94.162,94.17,107060,63.0855973692272,63.1323769435476,62.9265468165378,62.931893053603,160202.398351702,0.0,1.0
2016-05-13,94.82,94.86,94.32,94.32,103298,63.3662748151496,63.3930060004755,63.0321349985753,63.0321349985753,154573.018353578,0.0,1.0
2016-05-16,94.29,94.62,94.2,94.56,93431,63.0120866095808,63.2326188885199,62.9519414425975,63.1925221105309,139808.240990079,0.0,1.0
2016-05-17,94.33,94.66,94.1996,94.29,130616,63.0388177949068,63.2593500738458,62.9516741307442,63.0120866095808,195451.115851914,0.0,1.0
2016-05-18,93.04,93.98,92.9301,93.98,154227,62.1767370681451,62.8049199233048,62.103293136462,62.8049199233048,230782.134229291,0.0,1.0
2016-05-19,93.08,93.47,92.98,93.13,160232,62.203468253471,62.464097310399,62.1366402901562,62.2368822351285,239767.893636184,0.0,1.0
2016-05-20,93.37,93.5899,93.0,93.14,80449,62.3972693470841,62.5442240384135,62.1500058828191,62.2435650314599,120382.24121984,0.0,1.0
2016-05-23,93.46,93.72,93.26,93.58,92344,62.4574145140675,62.6311672186861,62.3237585874378,62.5376080700453,138181.676381371,0.0,1.0
2016-05-24,93.21,93.42,93.016,93.42,130237,62.2903446057803,62.4306833287416,62.1606983569495,62.4306833287416,194883.987989264,0.0,1.0
2016-05-25,92.98,93.29,92.8,93.29,231183,62.1366402901562,62.3438069764322,62.0163499561894,62.3438069764322,345937.521559326,0.0,1.0
2016-05-26,93.49,93.7026,93.06,93.06,218795,62.4774629030619,62.6195391530693,62.1901026608081,62.1901026608081,327400.371262475,0.0,1.0
2016-05-27,93.49,93.778,93.38,93.74,71600,62.4774629030619,62.6699274374087,62.4039521434156,62.6445328113491,107140.778273696,0.0,1.0
2016-05-31,93.55,93.6999,93.0,93.04,125311,62.5175596810509,62.6177347980598,62.1500058828191,62.1767370681451,187512.8221544,0.0,1.0
2016-06-01,93.42,93.95,93.2701,93.73,167419,62.6258249912987,62.9811202947176,62.5253367535959,62.8336392253739,249741.747628444,0.292006,1.0
2016-06-02,94.0,94.175,93.31,93.31,96449,63.0146387195684,63.1319532065463,62.5520844566269,62.5520844566269,143874.600953391,0.0,1.0
2016-06-03,95.0,95.0,94.265,94.79,107833,63.6850072165851,63.6850072165851,63.1922863712778,63.5442298322116,160856.305867422,0.0,1.0
2016-06-06,94.69,95.05,94.595,94.99,149213,63.4771929825099,63.7185256414359,63.4135079752933,63.6783035316149,222583.55018775,0.0,1.0
2016-06-07,95.0,95.1799,94.923,94.99,277749,63.6850072165851,63.8056065091984,63.6333888423148,63.6783035316149,414322.870534722,0.0,1.0
2016-06-08,95.45,95.5,95.0301,95.28,75201,63.9866730402426,64.0201914650934,63.7051853083453,63.8727103957498,112178.600776534,0.0,1.0
2016-06-09,95.75,95.97,95.49,95.9,139045,64.1877835893476,64.3352646586913,64.0134877801233,64.2883388639001,207415.772994684,0.0,1.0
2016-06-10,95.91,96.29,95.6601,95.97,57058,64.2950425488703,64.5497825777366,64.1275174614658,64.3352646586913,85114.3814990158,0.0,1.0
2016-06-13,96.18,96.3999,96.0,96.12,985364,64.4760420430648,64.6234560755588,64.3553757136018,64.4358199332438,1469884.10759922,0.0,1.0
2016-06-14,96.06,96.6601,96.0,96.55,134235,64.3955978234228,64.7978859584825,64.3553757136018,64.724078386961,200240.614822118,0.0,1.0
2016-06-15,96.5,96.8,96.0,96.22,172312,64.6905599621101,64.8916705112151,64.3553757136018,64.5028567829455,257040.7183017,0.0,1.0
2016-06-16,96.83,97.25,96.53,96.98,84537,64.9117815661256,65.1933363348726,64.7106710170206,65.0123368406781,126105.269528941,0.0,1.0
2016-06-17,96.15,96.73,95.95,96.58,126089,64.4559309881543,64.844744716424,64.321857288751,64.7441894418715,188089.089151905,0.0,1.0
2016-06-20,95.6,95.9299,95.5,95.76,162968,64.0872283147951,64.3083828819609,64.0201914650934,64.1944872743178,243102.115814287,0.0,1.0
2016-06-21,95.33,96.0,95.33,95.73,149815,63.9062288206006,64.3553757136018,63.9062288206006,64.1743762194073,223481.563746978,0.0,1.0
2016-06-22,95.56,95.8399,95.3501,95.5,317855,64.0604135749144,64.2480497172294,63.9197032273906,64.0201914650934,474149.667555289,0.0,1.0
2016-06-23,95.06,95.471,95.01,95.24,235459,63.7252293264061,64.00075077868,63.6917109015553,63.8458956558691,351238.163857422,0.0,1.0
2016-06-24,96.27,96.75,96.01,96.61,147921,64.5363752077963,64.8581520863643,64.362079398572,64.764300496782,220656.251984225,0.0,1.0
2016-06-27,97.78,98.05,97.14,97.52,161101,65.5486316382915,65.729631132486,65.1195958002008,65.3743358290671,240317.080407181,0.0,1.0
2016-06-28,98.51,98.55,97.9201,98.07,170341,66.0380006411137,66.0648153809943,65.6425502647235,65.7430385024263,254100.544339512,0.0,1.0
2016-06-29,97.87,98.66,97.74,98.5,521976,65.608964803023,66.1385559156662,65.5218168984108,66.0312969561435,778640.407959099,0.0,1.0
2016-06-30,98.05,98.49,97.7501,98.13,201076,65.729631132486,66.0245932711733,65.5285876202307,65.7832606122473,299948.46251702,0.0,1.0
2016-07-01,99.1,99.24,98.171,99.16,191611,66.6225733667767,66.7166920375269,65.9980287587269,66.6629099399553,285018.262435795,0.282017,1.0
2016-07-05,100.175,100.38,99.67,100.06,190849,67.3452703028946,67.4830869279217,67.0057708119741,67.2679585376355,283884.799764153,0.0,1.0
2016-07-06,100.515,100.77,100.0,100.6,312600,67.5738442175737,67.7452746535831,67.2276219644568,67.6309876962435,464987.442461183,0.0,1.0
2016-07-07,100.39,100.4845,100.01,100.31,307397,67.4898096901182,67.5533397928746,67.2343447266532,67.4360275925466,457248.064140244,0.0,1.0
2016-07-08,101.24,101.24,100.55,100.73,218023,68.061244476816,68.061244476816,67.5973738852613,67.7183836047973,324305.685117449,0.0,1.0
2016-07-11,100.86,101.24,100.55,101.14,139347,67.8057795133511,68.061244476816,67.5973738852613,67.9940168548516,207276.408012279,0.0,1.0
2016-07-12,99.21,99.99,99.01,99.73,4955793,66.6965237509376,67.2208992022603,66.5620685070087,67.0461073851527,7371661.90798794,0.0,1.0
2016-07-13,100.15,100.21,99.7501,99.99,238222,67.3284633974035,67.3687999705821,67.0596201371676,67.2208992022603,354351.370818899,0.0,1.0
2016-07-14,99.34,99.67,99.245,99.38,117800,66.7839196594914,67.0057708119741,66.7200534186251,66.8108107082771,175225.594120049,0.0,1.0
2016-07-15,98.74,99.17,98.5001,99.17,384701,66.3805539277046,66.6696327021518,66.2192748626119,66.6696327021518,572236.513442929,0.0,1.0
2016-07-18,98.6,99.269,98.4,99.09,201477,66.2864352569544,66.7361880478966,66.1519800130255,66.6158506045802,299693.777814305,0.0,1.0
2016-07-19,99.12,99.22,98.731,99.01,146291,66.6360188911696,66.703246513134,66.3745034417278,66.5620685070087,217605.495665671,0.0,1.0
2016-07-20,98.82,98.9591,98.5,98.81,108247,66.4343360252762,66.5278496474288,66.2192076349899,66.4276132630797,161015.661177529,0.0,1.0
2016-07-21,98.81,98.94,97.96,98.18,223954,66.4276132630797,66.5150091716335,65.8561784763819,66.0040792447037,333127.951660115,0.0,1.0
2016-07-22,99.12,99.27,98.38,98.6,194635,66.6360188911696,66.7368603241162,66.1385344886326,66.2864352569544,289516.41351066,0.0,1.0
2016-07-25,98.88,99.27,98.761,99.17,673232,66.4746725984549,66.7368603241162,66.3946717283171,66.6696327021518,1001421.70781519,0.0,1.0
2016-07-26,98.97,99.34,98.711,99.34,85347,66.5351774582229,66.7839196594914,66.3610579173349,66.7839196594914,126952.281675414,0.0,1.0
2016-07-27,99.81,99.9998,99.161,99.31,166402,67.0998894827243,67.2274875092128,66.663582216175,66.763751372902,247520.282790869,0.0,1.0
2016-07-28,99.75,99.95,99.35,99.56,74572,67.0595529095456,67.1940081534745,66.7906424216878,66.9318204278132,110924.643503568,0.0,1.0
2016-07-29,100.44,100.46,99.68,99.8,110005,67.5234235011004,67.5368690254933,67.0124935741705,67.0931667205279,163630.657734941,0.0,1.0
2016-08-01,99.15,100.08,99.0574,99.38,221661,66.8824881265394,67.5098276520834,66.8200239974369,67.0376366113514,328601.533310468,0.336619,1.0
2016-08-02,98.21,98.8599,98.03,98.23,271354,66.2484030146993,66.6867986680875,66.1269824613682,66.2618941872917,402268.962379167,0.0,1.0
2016-08-03,98.13,98.5,97.66,98.44,150610,66.1944383243299,66.4440250172883,65.8773957684099,66.4035514995113,223271.919426013,0.0,1.0
2016-08-04,98.94,99.14,98.7,98.88,242256,66.7408308143198,66.8757425402433,66.5789367432117,66.7003572965428,359132.608143339,0.0,1.0
2016-08-05,98.22,98.8269,98.13,98.8,145553,66.2551486009955,66.6645382333101,66.1944383243299,66.6463926061734,215775.165581399,0.0,1.0
2016-08-08,98.39,98.619,97.8892,98.13,177215,66.3698235680304,66.5242974942127,66.0320046063181,66.1944383243299,262712.523743981,0.0,1.0
2016-08-09,99.14,99.22,98.59,98.72,92505,66.8757425402433,66.9297072306126,66.5047352939538,66.5924279158041,137134.113979838,0.0,1.0
2016-08-10,99.66,99.74,99.14,99.42,153962,67.2265130276442,67.2804777180135,66.8757425402433,67.0646189565361,228241.094606386,0.0,1.0
2016-08-11,98.96,99.71,98.71,99.71,163371,66.7543219869122,67.260240959125,66.5856823295079,67.260240959125,242189.474460841,0.0,1.0
2016-08-12,99.71,100.0,99.47,99.84,195331,67.260240959125,67.455862961714,67.0983468880169,67.3479335809753,289568.602970604,0.0,1.0
2016-08-15,99.12,99.6,99.101,99.57,132349,66.8622513676509,67.1860395098671,66.8494347536882,67.1658027509786,196200.884829118,0.0,1.0
2016-08-16,98.91,99.3397,98.75,99.29,96391,66.7205940554313,67.0104518985778,66.6126646746926,66.9769263346858,142894.917903146,0.0,1.0
2016-08-17,99.27,99.4514,98.99,99.07,121617,66.9634351620935,67.085800097506,66.7745587458007,66.82852343617,180291.222527279,0.0,1.0
2016-08-18,99.62,99.7499,99.22,99.5,72585,67.1995306824595,67.2871558484467,66.9297072306126,67.1185836469054,107603.693456857,0.0,1.0
2016-08-19,99.2,99.27,98.84,99.14,184709,66.9162160580203,66.9634351620935,66.6733749513581,66.8757425402433,273822.010260006,0.0,1.0
2016-08-22,99.66,99.9899,99.4,99.71,157088,67.2265130276442,67.4490499195549,67.0511277839437,67.260240959125,232875.2358993,0.0,1.0
2016-08-23,99.94,100.2299,99.7569,100.15,91321,67.415389443937,67.610943990663,67.2918777588541,67.5570467561566,135378.892197749,0.0,1.0
2016-08-24,99.79,100.17,99.7009,100.04,168527,67.3142056494944,67.5705379287489,67.2541024755955,67.4828453068987,249832.990937572,0.0,1.0
2016-08-25,99.49,99.9599,99.4001,99.6,113983,67.1118380606092,67.4288131606664,67.0511952398067,67.1860395098671,168974.192895128,0.0,1.0
2016-08-26,99.1,100.25,98.915,99.85,219510,66.8487601950586,67.6245026191183,66.7239668485794,67.3546791672714,325412.781576284,0.0,1.0
2016-08-29,100.05,100.1399,99.6001,99.76,85207,67.4895908931948,67.5502337139974,67.1861069657301,67.2939688906059,126315.187826388,0.0,1.0
2016-08-30,99.8,100.2,99.78,100.2,102611,67.3209512357906,67.5907746876374,67.3074600631982,67.5907746876374,152115.76206243,0.0,1.0
2016-08-31,99.79,100.0499,99.54,99.74,116575,67.3142056494944,67.4895234373319,67.1455659920901,67.2804777180135,172816.705445107,0.0,1.0
2016-09-01,99.49,99.635,98.8546,98.93,111366,67.3146812133283,67.4127878449087,66.8847711877684,66.9357866361902,164597.130080536,0.300705,1.0
2016-09-02,99.07,99.28,98.69,99.22,353098,67.0305102804747,67.1725957469015,66.7734032459882,67.131999899351,521873.08008887,0.0,1.0
2016-09-06,99.53,99.7899,98.93,99.0,143216,67.3417451116953,67.5175927913349,66.9357866361902,66.9831484583325,211670.910166604,0.0,1.0
2016-09-07,99.58,100.17,99.505,100.17,212833,67.375574984654,67.7747674855673,67.3248301752159,67.7747674855673,314563.699750648,0.0,1.0
2016-09-08,98.49,99.4,98.2601,99.27,288286,66.6380837541532,67.2537874420025,66.4825339982888,67.1658297723097,426082.00206883,0.0,1.0
2016-09-09,97.05,97.83,96.88,97.69,389377,65.6637834129411,66.1915294310976,65.5487618448813,66.0968057868131,575492.849876702,0.0,1.0
2016-09-12,97.05,97.2499,96.71,96.92,145580,65.6637834129411,65.7990352450302,65.4337402768216,65.5758257432483,215164.863577074,0.0,1.0
2016-09-13,96.33,97.25,95.83,97.15,191341,65.176633242335,65.7991029047761,64.8383345127475,65.7314431588586,282798.874582367,0.0,1.0
2016-09-14,96.39,96.77,96.13,96.3,151239,65.2172290898855,65.4743361243721,65.0413137505,65.1563353185598,223528.77320053,0.0,1.0
2016-09-15,96.1,96.3999,95.83,96.05,172797,65.0210158267248,65.2239274047314,64.8383345127475,64.987185953766,255391.145291439,0.0,1.0
2016-09-16,96.41,96.86,96.2,96.57,85939,65.230761039069,65.5352298956978,65.0886755726423,65.339016632537,127016.439146519,0.0,1.0
2016-09-19,96.55,96.8,96.4428,96.59,72788,65.3254846833536,65.4946340481473,65.25295343573,65.3525485817206,107579.475821185,0.0,1.0
2016-09-20,96.89,97.2934,96.8,97.0,73607,65.5555278194731,65.8284672345043,65.4946340481473,65.6299535399823,108789.944451969,0.0,1.0
2016-09-21,97.76,97.78,96.73,96.88,413962,66.1441676089554,66.1576995581389,65.4472722260051,65.5487618448813,611829.078555383,0.0,1.0
2016-09-22,98.42,98.5999,98.15,98.26,1066087,66.5907219320109,66.7124418149165,66.4080406180337,66.4824663385429,1575659.18337884,0.0,1.0
2016-09-23,98.22,98.515,98.2,98.47,311543,66.4554024401759,66.6549986906326,66.4418704909924,66.6245518049697,460455.468425556,0.0,1.0
2016-09-26,98.52,98.67,98.2809,98.33,198246,66.6583816779284,66.7598712968047,66.4966072254397,66.5298281606852,293004.351866332,0.0,1.0
2016-09-27,98.97,99.15,98.72,99.01,280700,66.9628505345572,67.0846380772088,66.7937011697635,66.9899144329242,414870.017901392,0.0,1.0
2016-09-28,98.82,99.28,98.78,99.06,1310421,66.861360915681,67.1725957469015,66.834297017314,67.023744305883,1936780.84691257,0.0,1.0
2016-09-29,99.1,99.188,98.5,98.56,134809,67.05080820425,67.1103487806574,66.6448497287449,66.6854455762955,199245.501401029,0.0,1.0
2016-09-30,98.6,99.09,98.19,98.97,757535,66.7125094746625,67.0440422296582,66.4351045164007,66.9628505345572,1119624.36412872,0.0,1.0
2016-10-03,98.03,98.52,97.99,98.39,207842,66.5187076048462,66.8511993596802,66.4915654207781,66.7629872614589,306301.069182463,0.283564,1.0
2016-10-04,97.28,98.15,97.21,97.94,164645,66.0097916535697,66.6001341570504,65.9622928314506,66.457637690693,242640.753724207,0.0,1.0
2016-10-05,96.99,97.28,96.6312,97.28,216369,65.8130108190761,66.0097916535697,65.5695454279854,66.0097916535697,318867.48606124,0.0,1.0
2016-10-06,96.65,96.9799,96.55,96.73,86192,65.5823022544974,65.8061574175989,65.5144467943272,65.6365866226336,127022.939323981,0.0,1.0
2016-10-07,96.74,96.93,96.26,96.85,112938,65.6433721686506,65.772297542974,65.3176659598337,65.7180131748378,166439.07464001,0.0,1.0
2016-10-10,96.61,96.6299,96.02,96.45,123553,65.5551600704294,65.5686633070032,65.1548128554252,65.446591334157,182082.620455446,0.0,1.0
2016-10-11,96.2,96.52,96.03,96.46,107200,65.2769526837316,65.4940901562762,65.1615984014422,65.4533768801741,157982.864947219,0.0,1.0
2016-10-12,96.18,96.35,95.9601,96.16,135448,65.2633815916975,65.3787358739868,65.1141674347832,65.2498104996635,199612.528837416,0.0,1.0
2016-10-13,96.67,96.98,96.5,96.77,157677,65.5958733465315,65.8062252730591,65.4805190642421,65.6637288067017,232371.867502637,0.0,1.0
2016-10-14,95.67,96.52,95.67,96.17,223027,64.9173187448295,65.4940901562762,64.9173187448295,65.2565960456805,328679.518848727,0.0,1.0
2016-10-17,96.29,96.3538,95.82,96.11,156320,65.3380225978847,65.3813143814733,65.0191019350848,65.2158827695784,230372.02843796,0.0,1.0
2016-10-18,96.5899,96.639,96.04,96.04,543877,65.5415211229352,65.5748381538787,65.1683839474592,65.1683839474592,801522.823124056,0.0,1.0
2016-10-19,96.64,96.8499,96.33,96.4,107417,65.5755167084804,65.7179453193777,65.3651647819528,65.412663604072,158302.662351077,0.0,1.0
2016-10-20,96.79,97.16,96.74,97.16,146078,65.6772998987357,65.9283651013655,65.6433721686506,65.9283651013655,215278.180464179,0.0,1.0
2016-10-21,96.95,97.19,96.71,96.91,88222,65.785868635008,65.9487217394165,65.6230155305996,65.75872645094,130014.592456843,0.0,1.0
2016-10-24,96.56,97.0,96.2301,97.0,157937,65.5212323403443,65.8197963650931,65.2973771772428,65.8197963650931,232755.034898965,0.0,1.0
2016-10-25,96.5501,96.93,96.26,96.26,84777,65.5145146497874,65.772297542974,65.3176659598337,65.3176659598337,124937.624455508,0.0,1.0
2016-10-26,96.08,96.35,95.94,96.16,144654,65.1955261315273,65.3787358739868,65.100528487289,65.2498104996635,213179.602108909,0.0,1.0
2016-10-27,95.11,95.55,94.81,95.55,191792,64.5373281678764,64.8358921926253,64.3337617873658,64.8358921926253,282647.851063033,0.0,1.0
2016-10-28,94.81,95.0377,94.76,94.83,293066,64.3337617873658,64.4882686701733,64.2998340572807,64.3473328793998,431897.446815502,0.0,1.0
2016-10-31,95.3,95.33,94.9511,95.19,77192,64.6662535421998,64.6866101802508,64.4295058416659,64.5916125360125,113759.452528039,0.0,1.0
2016-11-01,94.63,95.04,94.18,94.7,148782,64.4102593189433,64.6893273345912,64.1039651554272,64.4579050777124,218586.927127294,0.292736,1.0
2016-11-02,95.04,95.3421,94.75,95.0,119020,64.6893273345912,64.894952816365,64.4919377625475,64.6621011867231,174861.314316857,0.0,1.0
2016-11-03,94.56,94.9099,94.46,94.67,83452,64.3626135601741,64.6007742886502,64.2945481905039,64.4374854668114,122605.666294491,0.0,1.0
2016-11-04,95.19,95.28,94.83,94.95,164376,64.7914253890966,64.8526842217998,64.5463900582837,64.628068501888,241497.255941419,0.0,1.0
2016-11-07,94.84,94.9999,94.7,94.84,121552,64.5531965952508,64.6620331213535,64.4579050777124,64.5531965952508,178581.267667977,0.0,1.0
2016-11-08,94.65,95.16,94.26,95.01,364956,64.4238723928773,64.7710057781955,64.1584174511634,64.6689077236902,536184.555770651,0.0,1.0
2016-11-09,91.66,93.2299,91.39,93.07,267170,62.3887178397373,63.4572760781903,62.2049413416277,63.3484395520876,392519.722282261,0.0,1.0
2016-11-10,90.49,91.58,90.43,91.19,419814,61.5923530145955,62.3342655440011,61.5515137927934,62.0688106022872,616780.606693136,0.0,1.0
2016-11-11,90.01,90.6768,89.86,90.55,158891,61.2656392401784,61.7194991251395,61.1635411856731,61.6331922363977,233438.826189882,0.0,1.0
2016-11-14,89.31,90.2,89.0,90.2,635847,60.7891816524868,61.3949634425519,60.578179006509,61.3949634425519,934171.081536132,0.0,1.0
2016-11-15,90.05,90.39,89.8356,89.99,264405,61.2928653880465,61.5242876449253,61.1469332354735,61.2520261662444,388457.450948988,0.0,1.0
2016-11-16,90.49,90.5957,90.11,90.11,124608,61.5923530145955,61.664298110337,61.3337046098486,61.3337046098486,183071.069184968,0.0,1.0
2016-11-17,89.48,90.1706,89.45,89.92,525136,60.9048927809262,61.3749522238688,60.8844731700251,61.2043804074752,771517.14968154,0.0,1.0
2016-11-18,88.99,89.8,88.81,89.51,211154,60.571372469542,61.1227019638709,60.4488548041356,60.9253123918272,310222.365680235,0.0,1.0
2016-11-21,89.23,89.5,89.07,89.18,108448,60.7347293567506,60.9185058548602,60.6258247652782,60.7006966719155,159329.186817631,0.0,1.0
2016-11-22,89.27,89.6252,89.1506,89.53,156525,60.7619555046187,61.0037236976873,60.6806854532324,60.9389254657613,229962.756036347,0.0,1.0
2016-11-23,88.95,89.0999,88.251,88.47,176927,60.5441463216739,60.6461763108096,60.068369387679,60.2174325472568,259936.88252511,0.0,1.0
2016-11-25,89.18,89.49,89.0055,89.48,50210,60.7006966719155,60.9116993178932,60.5819226018409,60.9048927809262,73767.3213900973,0.0,1.0
2016-11-28,89.67,89.71,89.31,89.31,82145,61.0342169832996,61.0614431311677,60.7891816524868,60.7891816524868,120685.45340748,0.0,1.0
2016-11-29,89.97,90.16,89.51,89.63,93013,61.2384130923103,61.3677372946838,60.9253123918272,61.0069908354315,136652.456969869,0.0,1.0
2016-11-30,89.02,89.4206,88.62,88.96,603169,60.5917920804431,60.864461951342,60.3195306017621,60.5509528586409,886161.351833173,0.0,1.0
2016-12-01,87.9,87.99,87.22,87.83,1368196,60.0327194696605,60.0941864179229,59.5683025272331,59.9849118432342,2003314.68343325,0.298624,1.0
2016-12-02,88.51,88.7656,88.1,88.1,452884,60.4493287856616,60.6238949187269,60.1693126880215,60.1693126880215,663113.447994281,0.0,1.0
2016-12-05,88.59,89.08,88.001,88.11,341151,60.503966073006,60.8386194579904,60.1016990449328,60.1761423489396,499513.817879848,0.0,1.0
2016-12-06,88.62,88.99,88.51,88.75,230818,60.5244550557601,60.777152509728,60.4493287856616,60.6132406476948,337964.069914468,0.0,1.0
2016-12-07,89.31,89.439,88.87,88.94,259679,60.9957016591056,61.0838042849484,60.6951965787114,60.7430042051377,380222.390417208,0.0,1.0
2016-12-08,88.45,88.7499,88.3201,88.59,262711,60.4083508201533,60.6131723510856,60.3196335248278,60.503966073006,384661.849471444,0.0,1.0
2016-12-09,87.83,88.46,87.56,88.21,301310,59.9849118432342,60.4151804810713,59.8005109984468,60.24443895812,441178.564522387,0.0,1.0
2016-12-12,87.75,87.96,87.32,87.52,357916,59.9302745558898,60.0736974351688,59.6365991364136,59.7731923547746,524061.156614764,0.0,1.0
2016-12-13,88.11,88.39,87.77,88.22,154340,60.1761423489396,60.367372854645,59.9439338777258,60.2512686190381,225984.86491781,0.0,1.0
2016-12-14,87.57,88.8585,87.57,88.85,490572,59.8073406593648,60.6873424686556,59.8073406593648,60.6815372568753,718296.275446805,0.0,1.0
2016-12-15,87.6,88.18,87.5,87.9,406030,59.827829642119,60.2239499753659,59.7595330329385,60.0327194696605,594509.749271597,0.0,1.0
2016-12-16,87.57,88.15,87.4608,87.97,166381,59.8073406593648,60.2034609926118,59.7327607621397,60.0805270960869,243615.315601206,0.0,1.0
2016-12-19,88.39,88.55,88.091,88.2,155755,60.367372854645,60.4766474293338,60.1631659931953,60.237609297202,228056.710089889,0.0,1.0
2016-12-20,88.19,88.241,87.89,88.09,280468,60.230779636284,60.265610906966,60.0258898087425,60.1624830271035,410661.676129119,0.0,1.0
2016-12-21,88.59,88.729,88.24,88.36,224743,60.503966073006,60.5988983597669,60.2649279408742,60.3468838718908,329069.04558911,0.0,1.0
2016-12-22,88.05,88.1299,87.83,88.0,158318,60.4439688677731,60.4988180797269,60.2929447547588,60.4096452057244,230625.15849174,0.452152,1.0
2016-12-23,88.3,88.3599,88.07,88.19,188759,60.6155871780166,60.6567069251509,60.4576983325925,60.5400751215094,274969.203070671,0.0,1.0
2016-12-27,87.99,88.1,87.8,87.86,88753,60.4027804733146,60.4782925298218,60.2723505575295,60.313538951988,129288.360714622,0.0,1.0
2016-12-28,88.4401,88.75,88.11,88.15,120116,60.7117620790771,60.924500136455,60.4851572622315,60.5126161918705,174975.502074268,0.0,1.0
2016-12-29,88.89,89.0506,88.66,88.76,125165,61.0206063901913,61.1308539926918,60.8627175447673,60.9313648688647,182330.486505759,0.0,1.0
2016-12-30,89.13,89.35,88.79,88.86,563645,61.1853599680251,61.3363840810394,60.9519590660939,61.0000121929621,821073.519486585,0.0,1.0
2017-01-03,89.48,89.605,88.5,88.55,221411,61.4256256023661,61.5114347574879,60.7528818262114,60.7872054882601,322534.057825483,0.0,1.0
2017-01-04,89.79,89.8285,89.416,89.53,185522,61.6384323070681,61.6648615268456,61.3816913149437,61.4599492644148,270253.797127962,0.0,1.0
2017-01-05,90.83,90.93,89.87,89.94,294981,62.3523644776812,62.4210118017786,61.693350166346,61.7414032932142,429705.0232889,0.0,1.0
2017-01-06,90.13,90.67,90.1001,90.43,241795,61.8718332089993,62.2425287591253,61.8513076590941,62.0777751812915,352227.859103263,0.0,1.0
2017-01-09,90.6,90.7999,90.41,90.61,121533,62.1944756322571,62.3317016331278,62.064045716472,62.2013403646669,177039.675760032,0.0,1.0
2017-01-10,90.52,90.7491,90.39,90.52,102076,62.1395577729792,62.2968287924864,62.0503162516526,62.1395577729792,148696.254868069,0.0,1.0
2017-01-11,90.81,91.0599,90.31,90.59,104065,62.3386350128617,62.5101846757811,61.9953983923746,62.1876108998474,151593.672977444,0.0,1.0
2017-01-12,90.79,91.4499,90.75,91.11,728357,62.3249055480422,62.777909239761,62.2974466184032,62.5445769851539,1061012.95218212,0.0,1.0
2017-01-13,90.32,90.64,90.02,90.44,130397,62.0022631247844,62.2219345618961,61.7963211524921,62.0846399137013,189952.050883964,0.0,1.0
2017-01-17,90.98,91.176,90.66,91.04,559123,62.4553354638273,62.5898842190582,62.2356640267156,62.4965238582857,814486.227032792,0.0,1.0
2017-01-18,90.12,90.69,90.05,90.67,163975,61.8649684765895,62.2562582239448,61.8169153497213,62.2425287591253,238865.829303574,0.0,1.0
2017-01-19,89.72,89.92,89.34,89.81,554975,61.5903791801999,61.7276738283947,61.3295193486297,61.6521617718876,808443.74824059,0.0,1.0
2017-01-20,89.55,89.78,89.18,89.6,379071,61.4736787292343,61.6315675746583,61.2196836300739,61.508002391283,552200.693885866,0.0,1.0
2017-01-23,90.16,90.5584,89.63,89.65,108421,61.8924274062285,62.1659183454326,61.5285965885122,61.5423260533317,157939.149741868,0.0,1.0
2017-01-24,89.7,90.22,89.45,90.0,175916,61.5766497153804,61.933615800687,61.4050314051369,61.7825916876726,256260.535006967,0.0,1.0
2017-01-25,89.0,89.29,88.7617,89.11,92760,61.0961184466985,61.295195686581,60.9325318733744,61.1716305032057,135125.441842961,0.0,1.0
2017-01-26,89.15,89.201,88.6831,89.02,126096,61.1990894328446,61.2340995681343,60.8785750766338,61.109847911518,183686.693775657,0.0,1.0
2017-01-27,89.47,89.5988,89.15,89.26,61748,61.4187608699563,61.5071786233938,61.1990894328446,61.2746014893518,89949.6095614397,0.0,1.0
2017-01-30,89.19,89.565,89.18,89.21,99690,61.2265483624836,61.4839758278489,61.2196836300739,61.2402778273031,145220.518513635,0.0,1.0
2017-01-31,89.63,89.79,89.2496,89.25,504415,61.5285965885122,61.6384323070681,61.2674621676456,61.267736756942,734791.933454259,0.0,1.0
2017-02-01,89.0,89.1399,88.6927,88.95,126882,61.2942943472156,61.3906434683299,61.0826568567336,61.2598593503913,184234.081169628,0.288687,1.0
2017-02-02,88.95,89.4899,88.95,89.3,90764,61.2598593503913,61.6316884460999,61.2598593503913,61.5009043281613,131790.341760692,0.0,1.0
2017-02-03,88.99,89.4599,88.62,89.28,131268,61.2874073478507,61.6110274480053,61.0325883713511,61.4871303294316,190602.602157712,0.0,1.0
2017-02-06,89.42,89.6,89.06,89.44,139075,61.5835483205395,61.7075143091069,61.3356163434047,61.5973223192693,201938.453355606,0.0,1.0
2017-02-07,89.81,90.0,89.26,89.49,114210,61.8521412957689,61.9829942837012,61.4733563307019,61.6317573160935,165834.195633606,0.0,1.0
2017-02-08,90.61,90.7486,90.15,90.2,84501,62.4031012449574,62.4985550561543,62.086299274174,62.1207342709983,122696.395808032,0.0,1.0
2017-02-09,89.9,90.36,89.8616,90.3,216510,61.9141242900526,62.230926260836,61.8876782124916,62.1896042646468,314374.938242116,0.0,1.0
2017-02-10,89.95,90.13,89.51,89.59,163081,61.9485592868769,62.0725252754443,61.6455313148233,61.7006273097421,236795.433483269,0.0,1.0
2017-02-13,89.81,89.89,89.542,89.65,92668,61.8521412957689,61.9072372906878,61.6675697127908,61.7419493059312,134554.971026837,0.0,1.0
2017-02-14,89.45,89.94,89.09,89.89,303585,61.6042093186341,61.941672287512,61.3562773414993,61.9072372906878,440808.810799653,0.0,1.0
2017-02-15,89.19,89.2584,88.9001,89.01,103641,61.4251473351479,61.4722544108035,61.2254932235607,61.3011813465805,150487.889586399,0.0,1.0
2017-02-16,89.55,89.87,89.27,89.27,84326,61.6730793122827,61.8934632919581,61.4802433300667,61.4802433300667,122442.293853423,0.0,1.0
2017-02-17,89.9,90.05,89.8228,90.01,85179,61.9141242900526,62.0174292805254,61.8609566549559,61.989881283066,123680.859380746,0.0,1.0
2017-02-21,89.85,90.115,89.6,89.63,113375,61.8796892932283,62.062194776397,61.7075143091069,61.7281753072015,164621.76630733,0.0,1.0
2017-02-22,90.08,90.35,89.6,90.34,93473,62.03809027862,62.2240392614711,61.7075143091069,62.2171522621063,135723.840018038,0.0,1.0
2017-02-23,90.25,90.306,90.1,90.3,70049,62.1551692678226,62.1937364642658,62.0518642773497,62.1896042646468,101711.930390846,0.0,1.0
2017-02-24,91.13,91.15,90.48,90.74,159595,62.7612252119299,62.7749992106596,62.3135702532143,62.4926322367005,231733.72254746,0.0,1.0
2017-02-27,90.69,91.1,90.65,91.1,133978,62.4581972398762,62.7405642138353,62.4306492424168,62.7405642138353,194537.552426226,0.0,1.0
2017-02-28,90.95,91.1,90.7501,90.86,219957,62.6372592233625,62.7405642138353,62.499588106059,62.5752762290788,319380.020742327,0.0,1.0
2017-03-01,89.56,89.73,89.3,89.56,192920,61.8651797629665,61.9826103185684,61.685580089693,61.8651797629665,279283.358849025,0.268932,1.0
2017-03-02,89.34,89.57,89.0942,89.49,256360,61.7132108086582,61.8720874427078,61.5434200406173,61.8168260047775,371123.169575658,0.0,1.0
2017-03-03,89.47,89.53,89.01,89.53,137489,61.8030106452949,61.8444567237426,61.4852573771957,61.8444567237426,199037.889927398,0.0,1.0
2017-03-06,89.17,89.55,89.08,89.55,194215,61.5957802530563,61.8582720832252,61.5336111353847,61.8582720832252,281158.083863069,0.0,1.0
2017-03-07,88.75,89.08,88.75,89.0,148520,61.3056577039222,61.5336111353847,61.3056577039222,61.4783496974544,215007.07265321,0.0,1.0
2017-03-08,88.19,88.35,88.0107,88.05,456676,60.9188276384101,61.0293505142707,60.7949729406489,60.8221201220321,661113.452134239,0.0,1.0
2017-03-09,87.49,87.98,87.4435,87.87,386239,60.4352900565201,60.7737663638431,60.4031693457231,60.697781886689,559144.33567535,0.0,1.0
2017-03-10,87.85,87.8807,87.446,87.58,331351,60.6839665272064,60.7051731040121,60.4048962656584,60.4974591741916,479684.948361928,0.0,1.0
2017-03-13,87.41,87.8316,87.366,87.61,335781,60.3800286185898,60.6712563964824,60.3496348277281,60.5181822134155,486098.100340475,0.0,1.0
2017-03-14,87.73,87.86,87.43,87.55,260359,60.601074370311,60.6908742069477,60.3938439780723,60.4767361349678,376912.378325592,0.0,1.0
2017-03-15,88.7,88.82,87.87,87.87,278174,61.2711193052158,61.3540114621112,60.697781886689,60.697781886689,402702.514329611,0.0,1.0
2017-03-16,88.39,88.545,88.2259,88.52,205779,61.0569812332359,61.1640502692258,60.9436262086814,61.1467810698726,297898.871556052,0.0,1.0
2017-03-17,88.86,88.865,88.42,88.45,108657,61.3816421810764,61.385096020947,61.0777042724598,61.0984273116836,157298.838495016,0.0,1.0
2017-03-20,89.1613,89.18,88.72,88.81,123692,61.5897705716814,61.6026879327976,61.2849346646984,61.3471037823699,179064.468291279,0.0,1.0
2017-03-21,89.64,89.77,89.13,89.18,128971,61.9204412008968,62.0102410375335,61.5681495340911,61.6026879327976,186706.687093705,0.0,1.0
2017-03-22,89.93,90.23,89.76,90.0,290971,62.1207639133941,62.3279943056327,62.0033333577922,62.1691176715831,421228.271862221,0.0,1.0
2017-03-23,89.87,90.15,89.53,90.15,98070,62.0793178349464,62.2727328677024,61.8444567237426,62.2727328677024,141972.418631162,0.0,1.0
2017-03-24,90.05,90.2199,89.7,89.87,62180,62.2036560702895,62.321017549094,61.9618872793445,62.0793178349464,90015.7539562118,0.0,1.0
2017-03-27,90.45,90.77,90.2511,90.59,88455,62.479963259941,62.7010090116622,62.3425695098868,62.576670776319,128053.12827592,0.0,1.0
2017-03-28,90.01,90.6799,90.01,90.66,95293,62.1760253513244,62.6387708171932,62.1760253513244,62.625024534508,137952.255415717,0.0,1.0
2017-03-29,90.49,90.55,90.207,90.28,67644,62.5075939789062,62.5490400573539,62.3121066422277,62.3625327043391,97925.7906177868,0.0,1.0
2017-03-30,89.94,90.38,89.83,90.29,142456,62.1276715931354,62.431609501752,62.0516871159812,62.3694403840804,206228.437529529,0.0,1.0
2017-03-31,90.04,90.1099,89.75,89.9,63380,62.1967483905483,62.2450330719398,61.9964256780509,62.1000408741702,91752.9508804229,0.0,1.0
2017-04-03,90.43,90.63,89.8,89.8,113944,62.6674570296228,62.806055850876,62.2308707426753,62.2308707426753,164422.754782109,0.291428,1.0
2017-04-04,90.14,90.43,90.1308,90.23,57181,62.4664887388057,62.6674570296228,62.4601131930281,62.5288582083696,82512.967257563,0.0,1.0
2017-04-05,90.3,90.43,89.8,89.98,74121,62.5773677958083,62.6674570296228,62.2308707426753,62.3556096818032,106957.619595632,0.0,1.0
2017-04-06,90.26,90.42,89.82,90.42,151055,62.5496480315576,62.6605270885602,62.2447306248006,62.6605270885602,217974.43677255,0.0,1.0
2017-04-07,90.01,90.83,89.96,90.55,113510,62.3763995049912,62.9446546721292,62.3417497996779,62.7506163223747,163796.486829646,0.0,1.0
2017-04-10,90.26,90.48,90.05,90.32,82062,62.5496480315576,62.7021067349361,62.4041192692418,62.5912276779336,118416.591509245,0.0,1.0
2017-04-11,90.97,91.11,90.58,90.58,330259,63.0416738470064,63.1386930218836,62.7714061455627,62.7714061455627,476568.266618553,0.0,1.0
2017-04-12,91.38,91.39,90.8,90.95,116348,63.3258014305754,63.3327313716381,62.9238648489412,63.0278139648811,167891.759753816,0.0,1.0
2017-04-13,91.57,91.765,91.3,91.62,122747,63.4574703107659,63.5926041614878,63.2703619020741,63.4921200160792,177125.604518355,0.0,1.0
2017-04-17,91.4,91.6872,91.3425,91.52,95101,63.3396613127007,63.5386892200203,63.2998141515904,63.4228206054526,137232.047343724,0.0,1.0
2017-04-18,92.28,92.488,91.78,91.96,324119,63.9494961262147,64.093638900318,63.6029990730817,63.7277380122096,467708.162406289,0.0,1.0
2017-04-19,91.8,92.08,91.73,92.08,238200,63.6168589552071,63.8108973049615,63.5683493677685,63.8108973049615,343725.86699693,0.0,1.0
2017-04-20,91.62,91.7986,91.42,91.7,118030,63.4921200160792,63.6158887634583,63.353521194826,63.5475595445805,170318.908823038,0.0,1.0
2017-04-21,91.62,91.9799,91.48,91.83,288243,63.4921200160792,63.7415285949243,63.395100841202,63.637648778395,415938.602354309,0.0,1.0
2017-04-24,91.35,91.5034,91.03,91.22,190202,63.3050116073874,63.4113169032886,63.0832534933823,63.2149223735729,274464.094687448,0.0,1.0
2017-04-25,90.52,91.13,90.52,90.96,148772,62.7298264991867,63.1525529040089,62.7298264991867,63.0347439059437,214680.036460401,0.0,1.0
2017-04-26,90.95,90.97,90.55,90.55,74408,63.0278139648811,63.0416738470064,62.7506163223747,62.7506163223747,107371.764531938,0.0,1.0
2017-04-27,91.05,91.1599,90.66,90.69,69307,63.0971133755077,63.1732734277863,62.826845674064,62.8476354972519,100010.951569925,0.0,1.0
2017-04-28,91.17,91.26,90.73,90.81,186865,63.1802726682596,63.2426421378235,62.8753552615026,62.9307947900039,269648.757919317,0.0,1.0
2017-05-01,90.34,91.0464,90.2187,90.78,137719,62.8048548920898,63.2959479792691,62.7205264783372,63.1107452634925,198098.291626926,0.288267,1.0
2017-05-02,90.79,90.85,90.32,90.32,77776,63.1176973173881,63.1594096407611,62.7909507842988,62.7909507842988,111874.851905516,0.0,1.0
2017-05-03,90.8,91.2212,90.6201,91.14,84335,63.1246493712836,63.4174698813627,62.9995819217032,63.3610192037311,121309.473815209,0.0,1.0
2017-05-04,90.43,90.53,90.16,90.4,75165,62.8674233771495,62.9369439161046,62.6797179219706,62.8465672154629,108119.127281914,0.0,1.0
2017-05-05,90.59,90.71,90.35,90.71,63598,62.9786562394777,63.0620808862239,62.8118069459854,63.0620808862239,91480.8788249208,0.0,1.0
2017-05-08,90.16,90.5,90.07,90.5,100435,62.6797179219706,62.9160877544181,62.6171494369109,62.9160877544181,144468.097499621,0.0,1.0
2017-05-09,90.11,90.162,89.92,90.06,219037,62.644957652493,62.6811083327497,62.5128686284782,62.6101973830154,315068.040743013,0.0,1.0
2017-05-10,90.24,90.501,90.0212,90.45,63101,62.7353343531347,62.9167829598076,62.5832234139008,62.8813274849405,90765.9821807497,0.0,1.0
2017-05-11,90.25,90.3,89.9,89.96,101088,62.7422864070302,62.7770466765078,62.4989645206871,62.5406768440602,145407.38826148,0.0,1.0
2017-05-12,90.88,90.941,90.67,90.67,77491,63.1802658024477,63.2226733312103,63.0342726706419,63.0342726706419,111464.901113587,0.0,1.0
2017-05-15,90.79,90.9199,90.635,90.88,65414,63.1176973173881,63.2080044974908,63.0099404820076,63.1802658024477,94093.0565026158,0.0,1.0
2017-05-16,91.02,91.31,90.878,90.96,162918,63.2775945569849,63.4792041199549,63.1788753916686,63.2358822336118,234345.133752609,0.0,1.0
2017-05-17,92.03,92.18,91.51,91.53,169830,63.979752000432,64.0840328088647,63.6182451978652,63.6321493056562,244287.519274762,0.0,1.0
2017-05-18,91.86,92.19,91.73,92.14,271386,63.8615670842082,64.0909848627603,63.7711903835665,64.0562245932827,390368.089889304,0.0,1.0
2017-05-19,92.01,92.23,91.68,91.89,253164,63.965847892641,64.1187930783423,63.736430114089,63.8824232458948,364157.13083481,0.0,1.0
2017-05-22,92.02,92.13,91.9101,92.02,82087,63.9727999465365,64.0492725393872,63.8963968742248,63.9727999465365,118075.89704238,0.0,1.0
2017-05-23,91.48,92.0848,91.3921,92.08,82844,63.5973890361786,64.0178492557794,63.5362804824371,64.0145122699096,119164.783882697,0.0,1.0
2017-05-24,91.82,91.8899,91.4,91.54,83663,63.8337588686262,63.8823537253558,63.5417726050145,63.6391013595517,120342.853000556,0.0,1.0
2017-05-25,91.89,91.92,91.5601,91.87,62833,63.8824232458948,63.9032794075813,63.6530749878817,63.8685191381038,90380.4845939533,0.0,1.0
2017-05-26,92.0,92.15,91.8746,92.02,94885,63.9588958387455,64.0631766471782,63.8717170828957,63.9727999465365,136484.84523574,0.0,1.0
2017-05-30,92.33,92.47,92.22,92.31,110342,64.1883136172975,64.2856423718347,64.1118410244468,64.1744095095065,158718.562396607,0.0,1.0
2017-05-31,92.61,92.81,92.36,92.5,77822,64.3829711263719,64.5220122042822,64.209169778984,64.3064985335212,111941.019401758,0.0,1.0
2017-06-01,92.27,92.38,92.0,92.03,201196,64.350885312028,64.4276014427782,64.1625820820047,64.1835046631184,288486.395019807,0.293847,1.0
2017-06-02,93.13,93.29,92.8761,92.94,222484,64.9506659706206,65.0622530698937,64.7735911924617,64.8181562902339,319010.353633207,0.0,1.0
2017-06-05,92.73,92.94,92.7,92.89,113951,64.671698222438,64.8181562902339,64.6507756413243,64.783285321711,163389.496803624,0.0,1.0
2017-06-06,93.21,93.3999,93.0812,93.3,380531,65.0064595202571,65.1388994587068,64.9166319053423,65.0692272635982,545627.231074585,0.0,1.0
2017-06-07,92.92,93.26,92.88,93.15,221118,64.8042079028247,65.04133048878,64.7763111280065,64.9646143580297,317051.704278364,0.0,1.0
2017-06-08,92.68,92.9,92.52,92.85,100583,64.6368272539152,64.7902595154156,64.5252401546421,64.7553885468928,144221.689647295,0.0,1.0
2017-06-09,92.58,92.65,92.23,92.38,222258,64.5670853168695,64.6159046728014,64.3229885372097,64.4276014427782,318686.301836579,0.0,1.0
2017-06-12,92.53,92.8262,92.41,92.43,141654,64.5322143483467,64.7387899658759,64.4485240238919,64.462472411301,203111.651325751,0.0,1.0
2017-06-13,92.66,92.72,92.4,92.45,68811,64.622878866506,64.6647240287334,64.4415498301873,64.4764207987101,98665.1689283482,0.0,1.0
2017-06-14,93.8,94.0399,93.4801,93.53,149478,65.4179369488265,65.585247855799,65.1948324922174,65.2296337188032,214330.15246213,0.0,1.0
2017-06-15,93.68,93.738,93.4399,93.72,55427,65.3342466243717,65.3746969478582,65.1667962335251,65.36214339919,79474.4200519039,0.0,1.0
2017-06-16,93.78,93.8099,93.5917,93.71,84532,65.4039885614174,65.424841400594,65.2726644939604,65.3551692054854,121206.842799133,0.0,1.0
2017-06-19,93.67,93.91,93.55,93.9,132445,65.3272724306672,65.4946530795767,65.2435821062124,65.4876788858722,189907.257541891,0.0,1.0
2017-06-20,94.26,94.2937,93.91,94.0,92241,65.7387498592365,65.7622528920209,65.4946530795767,65.5574208229178,132260.450322184,0.0,1.0
2017-06-21,94.39,94.438,94.06,94.09,109827,65.8294143773959,65.8628905071778,65.5992659851452,65.6201885662589,157476.268443907,0.0,1.0
2017-06-22,94.48,94.579,94.25,94.52,64269,65.892182120737,65.9612266384122,65.731775665532,65.9200788955552,92152.5881306188,0.0,1.0
2017-06-23,94.54,94.6,94.3199,94.39,101596,65.9340272829644,65.9758724451918,65.7805252795269,65.8294143773959,145674.187302095,0.0,1.0
2017-06-26,94.91,95.119,94.8501,94.96,123870,66.1920724500333,66.3378330984587,66.150297029743,66.2269434185561,177611.9294176,0.0,1.0
2017-06-27,94.12,94.53,93.98,94.52,94620,65.6411111473726,65.9270530892598,65.5434724355087,65.9200788955552,135671.597331826,0.0,1.0
2017-06-28,93.87,94.08,93.57,94.01,553270,65.4667563047585,65.6132143725544,65.2575304936215,65.5643950166224,793310.343011832,0.0,1.0
2017-06-29,93.35,93.5,93.0,93.05,103169,65.104098232121,65.2087111376895,64.8600014524612,64.8948724209841,147929.64516093,0.0,1.0
2017-06-30,93.14,93.35,93.09,93.29,473505,64.9576401643252,65.104098232121,64.9227691958023,65.0622530698937,678938.69894955,0.0,1.0
2017-07-03,92.78,93.21,92.58,93.16,691308,64.9027065327724,65.2035058840237,64.7627998577718,65.1685292152735,988241.626065516,0.281233,1.0
2017-07-05,92.8,92.925,92.6,92.8,381203,64.9166972002725,65.0041388721478,64.7767905252719,64.9166972002725,544938.974496249,0.0,1.0
2017-07-06,92.21,92.38,91.93,92.34,235004,64.5039725090207,64.6228931827712,64.3081031640199,64.5949118477711,335943.942630348,0.0,1.0
2017-07-07,91.92,92.09,91.85,92.09,144811,64.3011078302699,64.4200285040204,64.2521404940197,64.4200285040204,207010.852054617,0.0,1.0
2017-07-10,92.09,92.2,91.92,92.05,194112,64.4200285040204,64.4969771752707,64.3011078302699,64.3920471690203,277487.832512902,0.0,1.0
2017-07-11,92.25,92.29,91.97,92.13,152403,64.5319538440209,64.559935179021,64.33608449902,64.4480098390205,217863.80099357,0.0,1.0
2017-07-12,92.73,92.8,92.51,92.76,243822,64.8677298640223,64.9166972002725,64.7138325215216,64.8887158652724,348549.48843431,0.0,1.0
2017-07-13,92.44,92.69,92.19,92.69,87502,64.6648651852714,64.8397485290221,64.4899818415207,64.8397485290221,125086.240523739,0.0,1.0
2017-07-14,92.6,93.08,92.45,93.0,138937,64.7767905252719,65.1125665452733,64.6718605190215,65.0566038752731,198613.825965654,0.0,1.0
2017-07-17,92.88,92.9993,92.5,92.68,113098,64.9726598702727,65.0561142019106,64.7068371877716,64.8327531952721,161676.346034991,0.0,1.0
2017-07-18,93.51,93.559,93.2,93.32,85783,65.4133658965246,65.4476430318997,65.1965105502736,65.280454555274,122628.888149389,0.0,1.0
2017-07-19,93.56,93.69,93.4101,93.54,88864,65.4483425652747,65.5392819040251,65.3434825123618,65.4343518977746,127033.25270167,0.0,1.0
2017-07-20,93.81,94.0828,93.68,93.96,230663,65.6232259090254,65.8140586137262,65.5322865702751,65.7281559152759,329738.377384827,0.0,1.0
2017-07-21,94.11,94.336,94.04,94.04,161489,65.8330859215263,65.991180464277,65.7841185852761,65.7841185852761,230852.459325936,0.0,1.0
2017-07-24,93.86,94.07,93.81,94.07,96464,65.6582025777756,65.8051045865262,65.6232259090254,65.8051045865262,137897.6378355,0.0,1.0
2017-07-25,92.83,93.28,92.8005,93.24,111127,64.9376832015226,65.2524732202739,64.91704696696,65.2244918852738,158858.753521994,0.0,1.0
2017-07-26,93.2,93.33,92.65,92.79,307150,65.1965105502736,65.287449889024,64.811767194022,64.9097018665225,439078.407086311,0.0,1.0
2017-07-27,92.69,92.83,92.51,92.68,99555,64.8397485290221,64.9376832015226,64.7138325215216,64.8327531952721,142316.297631378,0.0,1.0
2017-07-28,93.21,93.21,92.8072,92.83,92139,65.2035058840237,65.2035058840237,64.9217338405725,64.9376832015226,131714.944979735,0.0,1.0
2017-07-31,93.22,93.23,92.88,92.98,153394,65.2105012177737,65.2174965515237,64.9726598702727,65.042613207773,219280.459634047,0.0,1.0
2017-08-01,93.45,93.52,92.66,92.71,168956,65.5743180331121,65.6234373724628,65.0199712032977,65.055056445691,240779.297041676,0.290085,1.0
2017-08-02,93.53,93.8,93.48,93.63,148155,65.6304544209414,65.8199147298653,65.5953691785481,65.7006249057281,211135.779452694,0.0,1.0
2017-08-03,94.05,94.05,93.7391,93.76,102099,65.9953409418319,65.9953409418319,65.7771809046303,65.7918465359507,145501.346200538,0.0,1.0
2017-08-04,93.26,93.67,93.1053,93.67,121459,65.4409941120175,65.7286930996427,65.3324403720526,65.7286930996427,173091.293824338,0.0,1.0
2017-08-07,93.41,93.49,93.14,93.46,131631,65.5462498391975,65.6023862270268,65.3567895302735,65.5813350815908,187587.417131636,0.0,1.0
2017-08-08,93.03,93.36,92.83,93.3,131217,65.2796019970082,65.5111645968041,65.139261027435,65.4690623059322,186997.42548307,0.0,1.0
2017-08-09,93.09,93.72,93.08,93.6,169873,65.3217042878802,65.763778342036,65.3146872394016,65.6795737602921,242086.114292245,0.0,1.0
2017-08-10,93.64,93.64,93.06,93.33,137137,65.7076419542067,65.7076419542067,65.3006531424442,65.4901134513681,195434.021037455,0.0,1.0
2017-08-11,93.54,93.59,93.131,93.3,77626,65.6374714694201,65.6725567118134,65.3504741866427,65.4690623059322,110624.859206877,0.0,1.0
2017-08-14,93.33,93.63,93.3,93.31,94033,65.4901134513681,65.7006249057281,65.4690623059322,65.4760793544108,134006.484757688,0.0,1.0
2017-08-15,93.1,93.3,92.8507,92.92,92474,65.3287213363589,65.4690623059322,65.1537863177858,65.2024144637429,131784.752921659,0.0,1.0
2017-08-16,93.49,93.7,92.9001,92.93,96820,65.6023862270268,65.7497442450787,65.1884505372704,65.2094315122216,137978.240131011,0.0,1.0
2017-08-17,93.84,93.9417,93.3,93.4,691032,65.84798292378,65.919346306808,65.4690623059322,65.5392327907188,984790.11809763,0.0,1.0
2017-08-18,93.78,94.17,93.6,94.13,355744,65.805880632908,66.0795455235759,65.6795737602921,66.0514773296612,506970.987989736,0.0,1.0
2017-08-21,94.06,94.065,93.7385,94.0,130848,66.0023579903106,66.0058665145499,65.7767598817216,65.9602556994386,186471.563361521,0.0,1.0
2017-08-22,93.86,94.0099,93.7786,93.9,73461,65.8620170207373,65.9672025774325,65.804898246121,65.890085214652,104689.315206199,0.0,1.0
2017-08-23,94.36,94.42,94.05,94.13,120138,66.2128694446705,66.2549717355425,65.9953409418319,66.0514773296612,171208.735931206,0.0,1.0
2017-08-24,94.13,94.4099,94.07,94.24,99053,66.0514773296612,66.247884516579,66.0093750387893,66.1286648629265,141160.48977171,0.0,1.0
2017-08-25,94.36,94.5,94.17,94.28,90579,66.2128694446705,66.3111081233718,66.0795455235759,66.1567330568412,129084.187283896,0.0,1.0
2017-08-28,94.37,94.49,94.09,94.24,72865,66.2198864931492,66.3040910748931,66.0234091357466,66.1286648629265,103839.955248359,0.0,1.0
2017-08-29,94.57,95.01,94.3475,95.01,90247,66.3602274627224,66.6689775957836,66.2040981340722,66.6689775957836,128611.053884562,0.0,1.0
2017-08-30,94.59,94.68,94.3986,94.55,96910,66.3742615596798,66.4374149959878,66.2399552517982,66.3461933657651,138106.499185047,0.0,1.0
2017-08-31,94.86,94.88,94.59,94.73,118911,66.5637218686037,66.577755965561,66.3742615596798,66.4725002383811,169460.137494511,0.0,1.0
2017-09-01,93.9,94.25,93.7,94.21,1087861,66.0982824464236,66.3446551711973,65.9574980322672,66.316498288366,1545428.17330841,0.296702,1.0
2017-09-05,94.89,94.98,94.35,94.38,371801,66.7951652964977,66.8585182828681,66.4150473782755,66.4361650403989,528184.887834238,0.0,1.0
2017-09-06,94.41,95.0848,94.32,94.84,141950,66.4572827025224,66.9322893158861,66.393929716152,66.7599691929586,201655.845003295,0.0,1.0
2017-09-07,95.17,95.36,94.54,94.64,96329,66.9922634763167,67.1260086697652,66.5487925717241,66.6191847788022,136846.11407765,0.0,1.0
2017-09-08,94.92,95.1013,94.661,95.06,267761,66.8162829586212,66.9439040300539,66.6339671422887,66.9148320485307,380384.436167152,0.0,1.0
2017-09-11,94.15,94.54,94.1,94.37,90871,66.2742629641191,66.5487925717241,66.23906686058,66.4291258196911,129092.414873508,0.0,1.0
2017-09-12,93.82,94.07,93.75,94.01,108284,66.0419686807611,66.2179491984565,65.9926941358063,66.1757138742096,153829.528146085,0.0,1.0
2017-09-13,93.72,94.01,93.718,94.01,175940,65.9715764736829,66.1757138742096,65.9701686295413,66.1757138742096,249942.440083689,0.0,1.0
2017-09-14,94.05,94.1082,93.7314,93.77,109930,66.2038707570409,66.2448390215604,65.9796011852898,66.006772577222,156167.855168807,0.0,1.0
2017-09-15,94.1,94.2,93.91,94.11,78979,66.23906686058,66.3094590676582,66.1053216671314,66.2461060812878,112198.499348469,0.0,1.0
2017-09-18,93.82,94.15,93.7101,93.95,102650,66.0419686807611,66.2742629641191,65.9646076451821,66.1334785499627,145825.801265151,0.0,1.0
2017-09-19,93.88,94.1,93.72,93.98,97009,66.084204005008,66.23906686058,65.9715764736829,66.1545962120862,137812.130101618,0.0,1.0
2017-09-20,93.82,94.05,93.49,94.02,113287,66.0419686807611,66.2038707570409,65.809674397403,66.1827530949174,160936.848981249,0.0,1.0
2017-09-21,93.83,94.24,93.71,93.83,80909,66.0490079014689,66.3376159504895,65.964537252975,66.0490079014689,114940.280122378,0.0,1.0
2017-09-22,93.97,94.2603,93.8483,94.11,62528,66.1475569913784,66.3519055685263,66.0618896753642,66.2461060812878,88828.0146274463,0.0,1.0
2017-09-25,94.52,94.5999,94.05,94.05,76079,66.5347141303084,66.5909575037639,66.2038707570409,66.2038707570409,108078.725128606,0.0,1.0
2017-09-26,94.5,94.543,94.2061,94.41,79338,66.5206356888928,66.5509043379364,66.31375299229,66.4572827025224,112708.498984652,0.0,1.0
2017-09-27,93.57,93.6791,93.3485,93.62,111635,65.8659881630656,65.9427860609879,65.7100694243874,65.9011842666047,158589.998287727,0.0,1.0
2017-09-28,93.41,93.47,93.08,93.25,128484,65.7533606317405,65.7955959559874,65.5210663483824,65.6407331004154,182525.886505131,0.0,1.0
2017-09-29,93.77,93.925,93.28,93.65,548348,66.006772577222,66.1158804981932,65.6618507625388,65.9223019287281,778989.639280498,0.0,1.0
2017-10-02,93.5,93.815,93.4024,93.77,498084,66.0192700096666,66.2416878711965,65.9503557770148,66.209913890978,705413.040664961,0.287754,1.0
2017-10-03,93.61,93.68,93.29,93.35,334679,66.0969397390898,66.1463659305409,65.8709914353134,65.9133567422714,473990.192491042,0.0,1.0
2017-10-04,93.62,93.79,93.34,93.79,221105,66.1040006235828,66.224035659964,65.9062958577784,66.224035659964,313140.655705114,0.0,1.0
2017-10-05,93.41,93.54,93.21,93.54,173662,65.9557220492295,66.0475135476387,65.8145043593693,66.0475135476387,245949.356871448,0.0,1.0
2017-10-06,93.09,93.265,92.71,92.85,140910,65.7297737454531,65.8533392240808,65.4614601347186,65.5603125176208,199564.23326206,0.0,1.0
2017-10-09,93.28,93.29,93.09,93.24,143948,65.8639305508204,65.8709914353134,65.7297737454531,65.8356870128483,203866.810372627,0.0,1.0
2017-10-10,93.46,93.8,93.33,93.47,109741,65.9910264716946,66.231096544457,65.8992349732854,65.9980873561876,155421.038410416,0.0,1.0
2017-10-11,93.53,93.65,93.41,93.64,193333,66.0404526631457,66.1251832770618,65.9557220492295,66.1181223925688,273808.472849718,0.0,1.0
2017-10-12,93.74,93.74,93.32,93.58,120888,66.1887312374989,66.1887312374989,65.8921740887924,66.0757570856107,171208.012423418,0.0,1.0
2017-10-13,94.32,94.34,93.86,94.15,105039,66.5982625380936,66.6123843070797,66.2734618514151,66.4782275017124,148761.816035863,0.0,1.0
2017-10-16,94.26,94.26,94.04,94.13,91830,66.5558972311356,66.5558972311356,66.4005577722893,66.4641057327264,130054.527999822,0.0,1.0
2017-10-17,94.2,94.34,93.98,94.06,172999,66.5135319241775,66.6123843070797,66.3581924653312,66.4146795412753,245010.381024079,0.0,1.0
2017-10-18,93.83,93.9,93.601,93.9,124112,66.252279197936,66.3017053893871,66.0905849430461,66.3017053893871,175774.012622388,0.0,1.0
2017-10-19,94.01,94.339,94.01,94.23,94947,66.3793751188103,66.6116782186304,66.3793751188103,66.5347145776565,134468.989110303,0.0,1.0
2017-10-20,93.31,93.4799,93.11,93.46,95823,65.8851132042994,66.0050776318357,65.7438955144391,65.9910264716946,135709.626881487,0.0,1.0
2017-10-23,93.52,93.71,93.3696,93.48,78756,66.0333917786526,66.1675485840199,65.9271960758777,66.0051482406806,111538.434140847,0.0,1.0
2017-10-24,93.07,93.18,93.0,93.1,80118,65.7156519764671,65.7933217058902,65.666225785016,65.7368346299461,113467.370949469,0.0,1.0
2017-10-25,92.67,92.74,92.4464,92.55,107491,65.4332165967466,65.4826427881977,65.2753352194828,65.3484859828304,152234.468792648,0.0,1.0
2017-10-26,92.52,92.85,92.461,92.8,128097,65.3273033293514,65.5603125176208,65.2856441108426,65.5250080951558,181417.781478746,0.0,1.0
2017-10-27,93.09,93.14,92.66,92.89,179102,65.7297737454531,65.7650781679182,65.4261557122536,65.5885560555929,253653.774080629,0.0,1.0
2017-10-30,93.51,93.5667,93.225,93.38,604042,66.0263308941596,66.066366109235,65.8250956861088,65.9345393957505,855476.393358037,0.0,1.0
2017-10-31,93.5,93.76,93.42,93.76,529533,66.0192700096666,66.202853006485,65.9627829337225,66.202853006485,749952.786402372,0.0,1.0
2017-11-01,93.61,93.79,93.365,93.48,391456,66.3038038842584,66.4312975782993,66.1302708007028,66.2117251052289,552671.098991048,0.292972,1.0
2017-11-02,93.78,93.93,93.61,93.71,111943,66.4242145952971,66.5304593403311,66.3038038842584,66.3746337142811,158044.993139343,0.0,1.0
2017-11-03,94.03,94.09,93.7435,93.98,141277,66.6012891703538,66.6437870683675,66.3983617073388,66.5658742553425,199459.747333438,0.0,1.0
2017-11-06,94.24,94.28,94.01,94.28,118029,66.7500318134015,66.7783637454106,66.5871232043493,66.7783637454106,166637.418107819,0.0,1.0
2017-11-07,94.34,94.4665,94.14,94.14,148217,66.8208616434242,66.910461378403,66.6792019833788,66.6792019833788,209257.878993185,0.0,1.0
2017-11-08,94.22,94.415,94.21,94.38,162740,66.735865847397,66.8739840159413,66.7287828643947,66.8491935754333,229761.951917465,0.0,1.0
2017-11-09,93.91,94.05,93.63,94.05,128170,66.5162933743266,66.6154551363584,66.317969850263,66.6154551363584,180954.832108034,0.0,1.0
2017-11-10,92.85,93.26,92.7,93.26,77041,65.7654971760858,66.055899479179,65.6592524310518,66.055899479179,108769.144264922,0.0,1.0
2017-11-13,93.04,93.24,92.9,93.24,133735,65.900073853129,66.0417335131744,65.8009120910972,66.0417335131744,188811.691284762,0.0,1.0
2017-11-14,93.2,93.4,93.06,93.08,120149,66.0134015811653,66.1550612412108,65.9142398191335,65.9284057851381,169630.507318001,0.0,1.0
2017-11-15,93.96,94.07,93.36,93.66,168606,66.5517082893379,66.6296211023629,66.1267293092017,66.3392187992698,238043.773288657,0.0,1.0
2017-11-16,93.59,93.9884,93.52,93.81,136283,66.2896379182539,66.5718239610644,66.240057037238,66.4454635443039,192409.045675113,0.0,1.0
2017-11-17,94.09,94.1,93.8,93.88,95313,66.6437870683675,66.6508700513697,66.4383805613016,66.4950444253198,134566.184853812,0.0,1.0
2017-11-20,94.18,94.205,93.8898,94.04,139731,66.7075339153879,66.7252413728936,66.501985748662,66.6083721533561,197277.051145258,0.0,1.0
2017-11-21,94.54,94.83,94.35,94.56,94200,66.9625213034696,67.1679278105355,66.8279446264265,66.9766872694742,132994.813018466,0.0,1.0
2017-11-22,94.89,94.9596,94.51,94.51,97989,67.2104257085491,67.2597232702449,66.9412723544628,66.9412723544628,138344.2540644,0.0,1.0
2017-11-24,94.76,94.9,94.67,94.9,59357,67.1183469295196,67.2175086915514,67.0546000824992,67.2175086915514,83802.2623814978,0.0,1.0
2017-11-27,94.61,94.79,94.51,94.79,96338,67.0121021844855,67.1395958785264,66.9412723544628,67.1395958785264,136013.315250244,0.0,1.0
2017-11-28,94.76,94.9,94.599,94.78,544647,67.1183469295196,67.2175086915514,67.004310903183,67.1325128955241,768951.442951895,0.0,1.0
2017-11-29,94.08,94.12,93.79,94.08,125626,66.6367040853652,66.6650360173743,66.4312975782993,66.6367040853652,177363.125055816,0.0,1.0
2017-11-30,93.91,94.125,93.52,94.05,124566,66.5162933743266,66.6685775088754,66.240057037238,66.6154551363584,175866.580450724,0.0,1.0
2017-12-01,94.54,95.16,93.81,94.27,192321,67.1627664408218,67.6032246087222,66.6441624689389,66.9709540128651,270715.87880497,0.282713,1.0
2017-12-04,94.55,94.55,94.1171,94.25,253475,67.1698706048201,67.1698706048201,66.8623313453296,66.9567456848683,356797.787969539,0.0,1.0
2017-12-05,94.9,95.055,94.52,94.55,102842,67.418516344764,67.5286308867391,67.148558112825,67.1698706048201,144762.986923221,0.0,1.0
2017-12-06,95.16,95.5268,95.16,95.43,106613,67.6032246087222,67.8638053441833,67.6032246087222,67.7950370366789,150071.141409593,0.0,1.0
2017-12-07,94.66,95.42,94.49,95.4,110019,67.2480164088025,67.7879328726805,67.1272456208298,67.7737245446837,154865.512711789,0.0,1.0
2017-12-08,94.65,94.71,94.38,94.67,67123,67.2409122448041,67.2835372287944,67.0490998168474,67.2551205728009,94484.0237572912,0.0,1.0
2017-12-11,94.53,94.94,94.53,94.78,106912,67.1556622768233,67.4469330007575,67.1556622768233,67.3332663767832,150492.021333068,0.0,1.0
2017-12-12,94.46,94.56,94.16,94.5,68038,67.1059331288346,67.1769747688185,66.8928082088828,67.1343497848282,95772.0007806352,0.0,1.0
2017-12-13,95.17,95.23,94.72,94.86,97098,67.6103287727206,67.652953756711,67.2906413927928,67.3900996887704,136677.587991977,0.0,1.0
2017-12-14,95.48,95.53,94.86,95.05,88433,67.8305578566708,67.8660786766628,67.3900996887704,67.5250788047399,124480.515962167,0.0,1.0
2017-12-15,95.76,95.98,95.39,95.5,95481,68.0294744486259,68.1857660565906,67.7666203806853,67.8447661846676,134401.458104821,0.0,1.0
2017-12-18,95.16,95.73,95.03,95.73,125719,67.6032246087222,68.0081619566307,67.5108704767431,68.0081619566307,176965.227757146,0.0,1.0
2017-12-19,94.2,94.77,93.95,94.7,120729,66.9212248648763,67.3261622127848,66.7436207649165,67.2764330647961,169941.178198144,0.0,1.0
2017-12-20,93.49,93.8,93.34,93.5,143348,66.4168292209903,66.6370583049406,66.3102667610144,66.4239333849887,201780.251740241,0.0,1.0
2017-12-21,94.06,94.16,93.58,93.66,201637,66.8217665688988,66.8928082088828,66.4807666969759,66.537600008963,283829.314815323,0.0,1.0
2017-12-22,94.01,94.09,93.92,93.98,94292,66.7862457489068,66.843079060894,66.7223082729213,66.7649332569117,132727.791787055,0.0,1.0
2017-12-26,94.06,94.25,93.88,93.89,239934,67.0300869427385,67.1654868632055,66.9018133338751,66.9089396454786,336687.494666078,0.293237,1.0
2017-12-27,95.01,95.19,94.36,94.59,128131,67.7070865450732,67.8353601539366,67.2438762908442,67.4077814577253,179799.884047526,0.0,1.0
2017-12-28,94.77,95.07,94.71,94.89,286615,67.5360550665887,67.7498444146944,67.4932971969675,67.621570805831,402192.629155175,0.0,1.0
2017-12-29,95.08,95.19,94.83,94.83,91211,67.7569707262979,67.8353601539366,67.5788129362098,67.5788129362098,127991.877249525,0.0,1.0
2018-01-02,94.18,94.88,93.83,94.88,370215,67.1156026819808,67.6144444942274,66.8661817758575,67.6144444942274,519504.367191819,0.0,1.0
2018-01-03,94.53,94.59,94.15,94.44,146953,67.3650235881041,67.4077814577253,67.0942237471702,67.3008867836724,206211.864111231,0.0,1.0
2018-01-04,94.62,94.7,94.18,94.38,119592,67.4291603925358,67.486170885364,67.1156026819808,67.2581289140513,167817.52841242,0.0,1.0
2018-01-05,94.4,94.64,94.14,94.55,113112,67.2723815372583,67.4434130157429,67.0870974355667,67.3792762113112,158724.465464125,0.0,1.0
2018-01-08,94.38,94.6,94.11,94.6,127288,67.2581289140513,67.4149077693288,67.0657185007561,67.4149077693288,178616.943913975,0.0,1.0
2018-01-09,93.47,94.0,93.45,94.0,164339,66.6096345581307,66.9873290731174,66.5953819349236,66.9873290731174,230608.776521579,0.0,1.0
2018-01-10,93.57,93.66,92.76,92.93,498768,66.6808976741659,66.7450344785976,66.1036664342805,66.2248137315404,699896.422931349,0.0,1.0
2018-01-11,94.0,94.1,93.38,93.5,415140,66.9873290731174,67.0585921891526,66.545497753699,66.6310134929412,582545.393881965,0.0,1.0
2018-01-12,94.17,94.23,93.67,93.72,126148,67.1084763703773,67.1512342399984,66.7521607902011,66.7877923482187,177017.238395294,0.0,1.0
2018-01-16,94.34,94.5,94.09,94.5,146950,67.2296236676372,67.3436446532936,67.0514658775491,67.3436446532936,206207.654359866,0.0,1.0
2018-01-17,94.16,94.55,93.96,94.42,139413,67.1013500587738,67.3792762113112,66.9588238267033,67.2866341604654,195631.355680653,0.0,1.0
2018-01-18,93.53,93.73,93.4,93.52,136932,66.6523924277518,66.7949186598223,66.559750376906,66.6452661161483,192149.891301839,0.0,1.0
2018-01-19,93.0,93.3,92.98,93.27,187890,66.2746979127651,66.4884872608708,66.260445289558,66.4671083260602,263656.727986902,0.0,1.0
2018-01-22,93.05,93.35,92.95,93.17,128191,66.3103294707827,66.5241188188884,66.2390663547475,66.395845210025,179884.079074825,0.0,1.0
2018-01-23,93.51,93.69,93.15,93.44,198996,66.6381398045448,66.7664134134082,66.3815925868179,66.5882556233201,279241.227539952,0.0,1.0
2018-01-24,93.1,93.14,92.79,93.07,134703,66.3459610288003,66.3744662752144,66.1250453690911,66.3245820939897,189022.04603768,0.0,1.0
2018-01-25,93.92,93.94,93.08,93.23,167435,66.9303185802892,66.9445712034963,66.3317084055933,66.4386030796461,234953.239930209,0.0,1.0
2018-01-26,93.63,93.84,93.32,93.84,162268,66.723655543787,66.873308087461,66.5027398840778,66.873308087461,227702.644829308,0.0,1.0
2018-01-29,93.23,93.3,92.87,93.26,175231,66.4386030796461,66.4884872608708,66.1820558619193,66.4599820144567,245892.980477262,0.0,1.0
2018-01-30,92.72,92.89,92.44,92.86,135816,66.0751611878664,66.1963084851263,65.8756244629678,66.1749295503158,190583.863794077,0.0,1.0
2018-01-31,93.02,93.34,92.65,93.13,749176,66.2889505359721,66.5169925072849,66.0252770066418,66.3673399636109,1051281.56286293,0.0,1.0
2018-02-01,91.81,92.73,91.76,92.65,1012037,65.6241932243411,66.2817932435808,65.5884540928607,66.2246106332121,1415866.80772384,0.277179,1.0
2018-02-02,91.15,91.53,90.89,91.27,852987,65.1524366887996,65.4240540880508,64.9665932051015,65.2382106043526,1193351.6074214,0.0,1.0
2018-02-05,91.57,92.19,90.36,90.63,568869,65.4526453932351,65.8958106235923,64.587758411409,64.7807497214033,795862.932919499,0.0,1.0
2018-02-06,90.96,91.41,90.74,91.06,1361073,65.016627989174,65.3382801724978,64.8593758106602,65.0881062521349,1904177.49903324,0.0,1.0
2018-02-07,90.41,91.34,90.23,90.99,271636,64.6234975428895,65.2882453884252,64.49483666956,65.0380714680623,380026.022944686,0.0,1.0
2018-02-08,90.09,90.41,89.75,89.91,195658,64.3947671014148,64.6234975428895,64.151741007348,64.2661062280853,273730.770580157,0.0,1.0
2018-02-09,89.37,89.87,89.25,89.7,348579,63.8801236080968,64.237514922901,63.7943496925438,64.1160018758675,487671.336096968,0.0,1.0
2018-02-12,89.66,90.17,89.51,89.75,894284,64.0874105706832,64.4519497117835,63.980193176242,64.151741007348,1251127.21400354,0.0,1.0
2018-02-13,89.72,89.8,89.42,89.66,148953,64.1302975284597,64.1874801388284,63.9158627395772,64.0874105706832,208389.227479715,0.0,1.0
2018-02-14,89.19,89.64,89.06,89.41,145281,63.7514627347673,64.073114918091,63.6585409929182,63.9087149132811,203252.001352645,0.0,1.0
2018-02-15,89.64,89.99,89.51,89.51,114623,64.073114918091,64.3232888384539,63.980193176242,63.980193176242,160360.640077121,0.0,1.0
2018-02-16,89.98,90.25,89.77,90.0,510577,64.3161410121579,64.5091323221521,64.1660366599401,64.33043666475,714310.867178979,0.0,1.0
2018-02-20,89.56,89.8,89.41,89.68,91014,64.0159323077224,64.1874801388284,63.9087149132811,64.1017062232754,127331.018172435,0.0,1.0
2018-02-21,88.85,89.78,88.69,89.71,107003,63.5084366407004,64.1731844862362,63.3940714199631,64.1231497021636,149700.056447416,0.0,1.0
2018-02-22,88.88,89.359,88.86,89.0,93236,63.5298801195887,63.8722609991711,63.5155844669965,63.6156540351417,130439.655551071,0.0,1.0
2018-02-23,89.54,89.67,89.32,89.32,93888,64.0016366551302,64.0945583969793,63.8443844766164,63.8443844766164,131351.820974505,0.0,1.0
2018-02-26,89.66,90.02,89.57,89.81,114806,64.0874105706832,64.3447323173422,64.0230801340184,64.1946279651245,160616.661967441,0.0,1.0
2018-02-27,89.54,90.01,89.01,89.89,326645,64.0016366551302,64.3375844910461,63.6228018614378,64.2518105754931,456985.083953405,0.0,1.0
2018-02-28,89.83,89.91,89.65,89.66,106568,64.2089236177166,64.2661062280853,64.0802627443871,64.0874105706832,149091.479822886,0.0,1.0
2018-03-01,89.75,89.89,89.18,89.38,122902,64.3461261434699,64.446498930769,63.9374655094669,64.0808552056083,171423.754017543,0.27195,1.0
2018-03-02,89.1,89.44,88.92,89.29,94084,63.8801096310103,64.1238721144507,63.751058904483,64.0163298423446,131228.39720254,0.0,1.0
2018-03-05,89.2,89.49,88.86,89.4,116679,63.951804479081,64.1597195384861,63.7080419956406,64.0951941752224,162743.911368513,0.0,1.0
2018-03-06,89.38,89.68,89.23,89.56,86224,64.0808552056083,64.2959397498204,63.9733129335022,64.2099059321356,120265.266361887,0.0,1.0
2018-03-07,89.17,89.54,89.09,89.44,91700,63.9302960246598,64.1955669625214,63.8729401462032,64.1238721144507,127903.193140947,0.0,1.0
2018-03-08,89.46,89.72,89.31,89.31,238962,64.1382110840649,64.3246176890487,64.0306688119588,64.0306688119588,333304.283962345,0.0,1.0
2018-03-09,88.99,89.22,88.89,89.16,87145,63.8012452981325,63.9661434486951,63.7295504500618,63.9231265398527,121549.877494742,0.0,1.0
2018-03-12,89.26,89.36,89.1,89.17,257275,63.9948213879234,64.0665162359941,63.8801096310103,63.9302960246598,358847.262980777,0.0,1.0
2018-03-13,89.53,89.61,89.27,89.5,123884,64.1883974777144,64.245753356171,64.0019908727305,64.1668890232932,172793.447972444,0.0,1.0
2018-03-14,90.02,90.2,89.7,89.7,217795,64.5397022332609,64.6687529597882,64.3102787194346,64.3102787194346,303780.54471246,0.0,1.0
2018-03-15,90.19,90.3,90.02,90.15,642640,64.6615834749811,64.7404478078589,64.5397022332609,64.6329055357528,896354.504254072,0.0,1.0
2018-03-16,89.96,90.08,89.81,89.88,87740,64.4966853244185,64.5827191421033,64.3891430523124,64.4393294459619,122379.783709779,0.0,1.0
2018-03-19,89.7,90.0,89.61,89.61,88716,64.3102787194346,64.5253632636468,64.245753356171,64.245753356171,123741.108862511,0.0,1.0
2018-03-20,89.44,89.51,89.33,89.35,82142,64.1238721144507,64.1740585081002,64.0450077815729,64.0593467511871,114571.691286627,0.0,1.0
2018-03-21,89.24,89.36,88.79,89.19,121143,63.9804824183093,64.0665162359941,63.6578556019911,63.9446349942739,168970.30018183,0.0,1.0
2018-03-22,89.64,90.16,89.44,89.76,305266,64.2672618105922,64.6400750205599,64.1238721144507,64.353295628277,425785.127125021,0.0,1.0
2018-03-23,89.34,89.48,89.22,89.28,1004315,64.05217726638,64.152550053679,63.9661434486951,64.0091603575376,1400818.92496566,0.0,1.0
2018-03-26,89.38,89.78,89.38,89.54,67729,64.0808552056083,64.3676345978912,64.0808552056083,64.1955669625214,94468.4336776796,0.0,1.0
2018-03-27,90.3,90.3,89.55,89.55,110187,64.7404478078589,64.7404478078589,64.2027364473285,64.2027364473285,153688.867422264,0.0,1.0
2018-03-28,90.41,90.58,90.16,90.49,96118,64.8193121407367,64.9411933824569,64.6400750205599,64.8766680191933,134065.42113764,0.0,1.0
2018-03-29,90.91,91.2,90.61,90.61,161228,65.1777863810903,65.3857014404954,64.9627018368781,64.9627018368781,224880.872668797,0.0,1.0
2018-04-02,90.69,90.97,90.27,90.48,128197,65.3357021703993,65.5374222785448,65.0331220081811,65.1844120892902,177945.373567399,0.440261,1.0
2018-04-03,90.24,90.44,90.1,90.44,473599,65.0115091394513,65.1555949309837,64.9106490853785,65.1555949309837,657384.735806191,0.0,1.0
2018-04-04,90.2,90.58,90.12,90.37,122165,64.9826919811448,65.2564549850565,64.9250576645318,65.1051649039474,169572.584084349,0.0,1.0
2018-04-05,89.82,90.06,89.76,89.9,112402,64.7089289772331,64.881831927072,64.6657032397733,64.7665632938461,156020.935589154,0.0,1.0
2018-04-06,90.42,90.42,89.99,90.17,82326,65.1411863518305,65.1411863518305,64.8314019000357,64.9610791124149,114273.585374928,0.0,1.0
2018-04-09,90.55,90.55,90.0,90.14,116503,65.2348421163266,65.2348421163266,64.8386061896123,64.939466243685,161713.377510571,0.0,1.0
2018-04-10,90.53,90.66,90.31,90.66,102698,65.2204335371733,65.3140893016695,65.0619391664876,65.3140893016695,142551.182747059,0.0,1.0
2018-04-11,90.72,91.34,90.52,90.89,75309,65.3573150391292,65.8039809928799,65.2132292475967,65.4797879619318,104533.554903681,0.0,1.0
2018-04-12,90.26,90.47,90.12,90.47,67119,65.0259177186045,65.1772077997136,64.9250576645318,65.1772077997136,93165.3278038505,0.0,1.0
2018-04-13,90.4,90.45,90.08,90.15,78738,65.1267777726772,65.1627992205604,64.8962405062253,64.9466705332617,109293.219216907,0.0,1.0
2018-04-16,90.37,90.4,89.89,90.0,56791,65.1051649039474,65.1267777726772,64.7593590042694,64.8386061896123,78829.424325578,0.0,1.0
2018-04-17,90.59,90.78,90.31,90.49,95109,65.2636592746331,65.4005407765889,65.0619391664876,65.1916163788669,132017.180859316,0.0,1.0
2018-04-18,89.91,90.65,89.81,90.5,81032,64.7737675834227,65.3068850120928,64.7017246876565,65.1988206684435,112477.433254393,0.0,1.0
2018-04-19,89.23,89.4,88.96,89.4,108981,64.2838758922123,64.4063488150149,64.0893600736434,64.4063488150149,151272.375771263,0.0,1.0
2018-04-20,88.6,89.03,88.6,89.01,73173,63.830005648885,64.1397901006798,63.830005648885,64.1253815215266,101568.654649073,0.0,1.0
2018-04-23,88.56,88.66,88.37,88.55,86477,63.8011884905785,63.8732313863447,63.6643069886227,63.7939842010019,120035.430392193,0.0,1.0
2018-04-24,88.16,88.51,88.09,88.48,70151,63.5130169075136,63.7651670426954,63.4625868804772,63.7435541739655,97373.9315360466,0.0,1.0
2018-04-25,87.7,88.0,87.46,87.87,86586,63.1816195869889,63.3977482742876,63.0087166371499,63.3040925097915,120186.72914114,0.0,1.0
2018-04-26,88.09,88.21,87.88,87.93,111687,63.4625868804772,63.5490383553967,63.3112967993681,63.3473182472512,155028.471318534,0.0,1.0
2018-04-27,88.61,88.63,88.35,88.51,89729,63.8372099384616,63.8516185176149,63.6498984094694,63.7651670426954,124549.407746118,0.0,1.0
2018-04-30,88.62,88.88,88.61,88.8,75332,63.8444142280382,64.0317257570305,63.8372099384616,63.9740914404175,104565.480327771,0.0,1.0
2018-05-01,87.98,88.42,87.89,88.26,88034,63.5895840971339,63.9076042949373,63.5245345112196,63.7919605866451,121800.314154737,0.28628,1.0
2018-05-02,87.87,88.21,87.84,88.03,74644,63.5100790476831,63.7558219278039,63.4883958523783,63.6257227559752,103274.446801988,0.0,1.0
2018-05-03,88.01,88.36,88.01,88.15,61527,63.6112672924387,63.8642379043277,63.6112672924387,63.7124555371943,85126.291307887,0.0,1.0
2018-05-04,88.06,88.29,87.8,88.2,88114,63.64740595128,63.8136437819499,63.4594849253053,63.7485941960356,121910.99894848,0.0,1.0
2018-05-07,87.93,88.1,87.86,88.01,318534,63.5534454382926,63.676316878353,63.5028513159148,63.6112672924387,440710.876127009,0.0,1.0
2018-05-08,87.78,87.9,87.57,87.8,132282,63.4450294617688,63.5317622429879,63.2932470946353,63.4594849253053,183020.073574039,0.0,1.0
2018-05-09,87.56,87.73,87.51,87.55,83282,63.2860193628671,63.4088908029275,63.2498807040258,63.2787916310988,115225.637406398,0.0,1.0
2018-05-10,88.22,88.22,87.81,87.85,95678,63.7630496595721,63.7630496595721,63.4667126570735,63.4956235841466,132376.246196889,0.0,1.0
2018-05-11,88.41,88.53,88.26,88.53,43338,63.900376563169,63.9871093443881,63.7919605866451,63.9871093443881,59960.7198904742,0.0,1.0
2018-05-14,88.16,88.41,88.13,88.28,107479,63.7196832689626,63.900376563169,63.6980000736578,63.8064160501817,148703.636833917,0.0,1.0
2018-05-15,87.21,87.62,86.9,87.62,100285,63.033048750978,63.3293857534766,62.8089890661621,63.3293857534766,138750.30675657,0.0,1.0
2018-05-16,86.93,87.36,86.9,87.26,125091,62.8306722614668,63.1414647275019,62.8089890661621,63.0691874098193,173070.894176457,0.0,1.0
2018-05-17,86.61,86.83,86.51,86.78,112280,62.5993848448826,62.7583949437842,62.5271075272,62.722256284943,155346.108018424,0.0,1.0
2018-05-18,87.02,87.09,86.65,86.65,73914,62.8957218473811,62.946315969759,62.6282957719556,62.6282957719556,102264.448059082,0.0,1.0
2018-05-21,87.09,87.16,86.9,87.06,74456,62.946315969759,62.9969100921368,62.8089890661621,62.9246327744542,103014.337536692,0.0,1.0
2018-05-22,87.03,87.17,86.91,87.09,100133,62.9029495791494,63.004137823905,62.8162167979303,62.946315969759,138540.005648458,0.0,1.0
2018-05-23,87.51,87.59,87.3,87.3,72215,63.2498807040258,63.3077025581719,63.0980983368924,63.0980983368924,99913.7797519635,0.0,1.0
2018-05-24,88.06,88.13,87.92,87.98,88014,63.64740595128,63.6980000736578,63.5462177065244,63.5895840971339,121772.642956302,0.0,1.0
2018-05-25,88.54,88.59,88.4,88.51,117114,63.9943370761564,64.0304757349977,63.8931488314008,63.9726538808516,162034.23668035,0.0,1.0
2018-05-29,89.88,89.98,88.89,89.0,94232,64.9628531331029,65.0351304507855,64.2473076880454,64.3268127374962,130375.618549983,0.0,1.0
2018-05-30,89.22,89.33,88.87,89.19,154607,64.4858228363979,64.5653278858487,64.2328522245089,64.4641396410931,213908.04882797,0.0,1.0
2018-05-31,89.46,89.68,89.09,89.36,1905293,64.6592883988361,64.8182984977378,64.3918623234106,64.5870110811535,2636087.03406436,0.0,1.0
2018-06-01,88.64,88.9,88.3,88.52,180177,64.2796879263672,64.4682339423967,64.0331277515594,64.1926666881997,248459.34688256,0.2948,1.0
2018-06-04,87.92,88.6,87.9,88.6,1671441,63.7575604973624,64.250680846978,63.7430569576678,64.250680846978,2304873.20364272,0.0,1.0
2018-06-05,88.2,88.36,88.06,88.26,125028,63.9606100530865,64.0766383706431,63.8590852752245,64.0041206721702,172410.325524527,0.0,1.0
2018-06-06,87.62,87.82,87.33,87.79,104840,63.5400074019437,63.6850427988895,63.3297060763724,63.6632874893477,144571.604184594,0.0,1.0
2018-06-07,88.16,88.47,87.51,87.57,288050,63.9316029736973,64.1564078389633,63.4602379336236,63.5037485527073,397213.378341972,0.0,1.0
2018-06-08,87.82,88.1,87.81,88.1,77778,63.6850427988895,63.8880923546136,63.6777910290422,63.8880923546136,107253.817534046,0.0,1.0
2018-06-11,87.71,87.79,87.5,87.59,70348,63.6052733305693,63.6632874893477,63.4529861637763,63.5182520924019,97008.0428383999,0.0,1.0
2018-06-12,87.74,87.89,87.5,87.5,110094,63.6270286401112,63.7358051878205,63.4529861637763,63.4529861637763,151816.732078393,0.0,1.0
2018-06-13,87.75,88.0,87.45,87.84,199913,63.6342804099585,63.8155746561407,63.4167273145398,63.6995463385841,275674.772103728,0.0,1.0
2018-06-14,88.33,88.39,87.99,88.13,144843,64.0548830611012,64.098393680185,63.8083228862934,63.9098476641555,199734.689669107,0.0,1.0
2018-06-15,88.34,88.83,88.34,88.63,67067,64.0621348309485,64.4174715534657,64.0621348309485,64.2724361565199,92483.6300824894,0.0,1.0
2018-06-18,88.19,88.36,88.04,88.31,82696,63.9533582832392,64.0766383706431,63.8445817355299,64.0403795214067,114035.610259912,0.0,1.0
2018-06-19,88.38,88.64,88.28,88.51,71156,64.0911419103377,64.2796879263672,64.0186242118648,64.1854149183524,98122.2535993799,0.0,1.0
2018-06-20,87.72,88.41,87.72,88.41,122680,63.6125251004166,64.1128972198795,63.6125251004166,64.1128972198795,169172.495243858,0.0,1.0
2018-06-21,87.8,88.02,87.69,87.83,90678,63.6705392591949,63.8300781958353,63.5907697908748,63.6922945687368,125042.578445733,0.0,1.0
2018-06-22,87.88,87.96,87.67,87.71,67649,63.7285534179732,63.7865675767516,63.5762662511802,63.6052733305693,93286.1927840865,0.0,1.0
2018-06-25,87.87,88.22,87.84,88.11,90348,63.721301648126,63.9751135927811,63.6995463385841,63.8953441244609,124587.517120085,0.0,1.0
2018-06-26,88.07,88.14,87.88,87.9,121847,63.8663370450717,63.9170994340028,63.7285534179732,63.7430569576678,168023.810140025,0.0,1.0
2018-06-27,88.71,88.8,88.52,88.54,135079,64.3304503152982,64.3957162439238,64.1926666881997,64.2071702278943,186270.390324788,0.0,1.0
2018-06-28,88.8,88.93,88.55,88.93,110207,64.3957162439238,64.4899892519386,64.2144219977416,64.4899892519386,151972.556108085,0.0,1.0
2018-06-29,88.64,89.05,88.58,88.86,126961,64.2796879263672,64.577010490106,64.2361773072835,64.4392268630075,175075.881713852,0.0,1.0
2018-07-02,88.19,88.49,88.17,88.44,62237,64.1623615420079,64.3806256134741,64.1478106039102,64.3442482682297,85543.6255476116,0.28821,1.0
2018-07-03,88.75,88.8,88.4,88.41,58937,64.5697878087448,64.6061651539891,64.3151463920342,64.3224218610831,81007.8355142372,0.0,1.0
2018-07-05,89.07,89.19,88.82,88.82,86461,64.8026028183087,64.8899084468952,64.6207160920869,64.6207160920869,118839.073356236,0.0,1.0
2018-07-06,89.51,89.56,89.23,89.46,208622,65.1227234564591,65.1591008017035,64.9190103230907,65.0863461112147,286747.147982612,0.0,1.0
2018-07-09,89.29,89.32,89.04,89.11,86761,64.9626631373839,64.9844895445305,64.7807764111621,64.8317046945042,119251.417904724,0.0,1.0
2018-07-10,89.27,89.35,89.14,89.27,72048,64.9481121992862,65.0063159516771,64.8535311016508,64.9481121992862,99028.6667650163,0.0,1.0
2018-07-11,89.47,89.54,89.26,89.54,70893,65.0936215802636,65.1445498636057,64.9408367302373,65.1445498636057,97441.1402533353,0.0,1.0
2018-07-12,89.52,89.59,89.4,89.44,80813,65.129998925508,65.1809272088501,65.0426932969215,65.071795173117,111075.999990024,0.0,1.0
2018-07-13,89.85,89.89,89.63,89.69,56832,65.3700894041208,65.3991912803163,65.2100290850456,65.2536818993388,78114.5512656757,0.0,1.0
2018-07-16,89.56,89.75,89.19,89.66,62609,65.1591008017035,65.297334713632,64.8899084468952,65.2318554921922,86054.9327877374,0.0,1.0
2018-07-17,89.38,89.67,89.31,89.5,71839,65.0281423588238,65.2391309612411,64.9772140754817,65.1154479874102,98741.4000629025,0.0,1.0
2018-07-18,89.1,89.48,89.04,89.48,68174,64.8244292254553,65.1008970493125,64.7807764111621,65.1008970493125,93703.9241622005,0.0,1.0
2018-07-19,89.54,89.61,89.18,89.18,65414,65.1445498636057,65.1954781469478,64.8826329778463,64.8826329778463,89910.3543161056,0.0,1.0
2018-07-20,88.71,89.17,88.65,89.17,93178,64.5406859325493,64.8753575087974,64.4970331182561,64.8753575087974,128071.467796895,0.0,1.0
2018-07-23,87.92,88.57,87.88,88.49,54370,63.9659238776884,64.4388293658651,63.9368220014929,64.3806256134741,74730.5770044128,0.0,1.0
2018-07-24,88.35,88.46,87.99,88.02,97502,64.2787690467899,64.3587992063275,64.0168521610305,64.0386785681771,134014.727222444,0.0,1.0
2018-07-25,88.33,88.76,88.31,88.61,72321,64.2642181086921,64.5770632777937,64.2496671705944,64.4679312420606,99403.900304141,0.0,1.0
2018-07-26,88.48,88.76,88.37,88.59,61702,64.3733501444252,64.5770632777937,64.2933199848876,64.4533803039628,84808.2777694737,0.0,1.0
2018-07-27,88.6,88.81,88.56,88.81,53007,64.4606557730117,64.613440623038,64.4315538968162,64.613440623038,72857.1582724464,0.0,1.0
2018-07-30,88.33,88.52,88.24,88.39,135804,64.2642181086921,64.4024520206207,64.1987388872523,64.3078709229854,186660.130209808,0.0,1.0
2018-07-31,88.72,88.87,88.69,88.79,94993,64.5479614015982,64.6570934373313,64.5261349944515,64.5988896849403,130566.152315251,0.0,1.0
2018-08-01,87.85,88.09,87.75,87.8,81947,64.1280649809115,64.3032583286112,64.0550677527033,64.0915663668074,112260.426883969,0.29286,1.0
2018-08-02,87.96,88.04,87.63,87.8,144368,64.2083619319405,64.2667597145071,63.9674710788535,64.0915663668074,197771.892911086,0.0,1.0
2018-08-03,88.36,88.45,87.63,87.8,62040,64.5003508447734,64.5660483501608,63.9674710788535,64.0915663668074,84989.5284010569,0.0,1.0
2018-08-06,88.48,88.79,88.46,88.53,64848,64.5879475186232,64.8142389260687,64.5733480729816,64.6244461327273,88836.2498025748,0.0,1.0
2018-08-07,88.17,88.79,88.08,88.53,61937,64.3616561111778,64.8142389260687,64.2959586057904,64.6244461327273,84848.4271530667,0.0,1.0
2018-08-08,88.05,88.19,87.94,88.07,187645,64.2740594373279,64.3762555568194,64.1937624862989,64.2886588829696,257057.705622442,0.0,1.0
2018-08-09,88.38,88.44,88.16,88.27,55628,64.514950290415,64.55874862734,64.354356388357,64.434653339386,76205.6332349128,0.0,1.0
2018-08-10,88.73,88.88,88.41,88.5,90355,64.7704405891438,64.8799364314561,64.5368494588775,64.6025469642649,123778.672448058,0.0,1.0
2018-08-13,88.52,88.64,88.43,88.48,66991,64.6171464099065,64.7047430837564,64.5514489045191,64.5879475186232,91771.9777097873,0.0,1.0
2018-08-14,88.56,88.66,88.47,88.65,97710,64.6463453011898,64.719342529398,64.5806477958024,64.7120428065772,133854.397486577,0.0,1.0
2018-08-15,88.92,88.97,88.74,88.87,74971,64.9091353227394,64.9456339368435,64.7777403119646,64.8726367086353,102703.899641451,0.0,1.0
2018-08-16,89.07,89.07,88.76,88.93,63296,65.0186311650517,65.0186311650517,64.7923397576062,64.9164350455602,86710.1416775192,0.0,1.0
2018-08-17,89.19,89.39,89.04,89.18,58101,65.1062278389015,65.2522222953179,64.9967319965892,65.0989281160807,79593.4331017055,0.0,1.0
2018-08-20,89.57,89.7,89.45,89.52,54670,65.3836173060927,65.4785137027634,65.2960206322429,65.3471186919886,74893.2546371015,0.0,1.0
2018-08-21,89.4,89.7,89.35,89.51,145103,65.2595220181388,65.4785137027634,65.2230234040346,65.3398189691678,198778.780457423,0.0,1.0
2018-08-22,89.61,89.71,89.39,89.69,71914,65.412816197376,65.4858134255842,65.2522222953179,65.4712139799426,98516.0693977048,0.0,1.0
2018-08-23,89.58,89.71,89.49,89.71,72855,65.3909170289135,65.4858134255842,65.3252195235261,65.4858134255842,99805.1594400226,0.0,1.0
2018-08-24,89.78,89.78,89.29,89.38,76202,65.53691148533,65.53691148533,65.1792250671097,65.2449225724971,104390.265042188,0.0,1.0
2018-08-27,89.35,89.57,89.35,89.49,60433,65.2230234040346,65.3836173060927,65.2230234040346,65.3252195235261,82788.0749494048,0.0,1.0
2018-08-28,88.96,89.28,88.91,89.14,95094,64.9383342140226,65.1719253442889,64.9018355999185,65.0697292247974,130270.699770634,0.0,1.0
2018-08-29,89.03,89.18,88.87,89.13,64500,64.9894322737684,65.0989281160807,64.8726367086353,65.0624295019766,88359.5193724721,0.0,1.0
2018-08-30,89.08,89.3,89.01,89.3,50495,65.0259308878725,65.1865247899306,64.9748328281268,65.1865247899306,69173.8593908989,0.0,1.0
2018-08-31,88.85,89.4,88.85,89.39,72588,64.8580372629936,65.2595220181388,64.8580372629936,65.2522222953179,99439.3921272714,0.0,1.0
2018-09-04,88.2,88.35,88.02,88.35,129511,64.5964443959867,64.7063022946193,64.4646149176275,64.7063022946193,176834.349116431,0.29164,1.0
2018-09-05,88.02,88.15,87.95,88.05,136577,64.4646149176275,64.5598250964425,64.4133478982656,64.486586497354,186482.267137731,0.0,1.0
2018-09-06,88.33,88.47,88.1,88.19,143860,64.6916545748016,64.7941886135254,64.5232057968982,64.5891205360778,196426.477008823,0.0,1.0
2018-09-07,87.84,87.95,87.73,87.91,72293,64.3327854392684,64.4133478982656,64.2522229802711,64.3840524586303,98708.8787877022,0.0,1.0
2018-09-10,88.08,88.18,87.85,87.85,96722,64.5085580770806,64.581796676169,64.3401092991772,64.3401092991772,132064.240992961,0.0,1.0
2018-09-11,87.68,87.93,87.64,87.86,100648,64.2156036807269,64.3987001784479,64.1863082410915,64.347433159086,137424.802293786,0.0,1.0
2018-09-12,88.03,88.09,87.87,87.87,120381,64.4719387775364,64.5158819369894,64.3547570189949,64.3547570189949,164368.245021543,0.0,1.0
2018-09-13,88.15,88.39,88.07,88.29,64319,64.5598250964425,64.7355977342547,64.5012342171717,64.6623591351663,87821.1773580599,0.0,1.0
2018-09-14,87.89,88.02,87.75,87.8,62172,64.3694047388126,64.4646149176275,64.2668707000888,64.303489999633,84889.6630654285,0.0,1.0
2018-09-17,87.87,88.07,87.7,87.71,303837,64.3547570189949,64.5012342171717,64.2302514005446,64.2375752604534,414859.109515708,0.0,1.0
2018-09-18,87.06,87.65,87.02,87.6,116701,63.7615243663787,64.1936321010004,63.7322289267433,64.1570128014561,159343.572177163,0.0,1.0
2018-09-19,86.72,87.13,86.54,87.13,113856,63.512513129478,63.8127913857406,63.3806836511189,63.8127913857406,155459.008524375,0.0,1.0
2018-09-20,87.2,87.33,86.82,86.82,86026,63.8640584051025,63.9592685839174,63.5857517285665,63.5857517285665,117459.920138753,0.0,1.0
2018-09-21,87.21,87.32,87.01,87.01,69678,63.8713822650113,63.9519447240086,63.7249050668345,63.7249050668345,95138.3571876879,0.0,1.0
2018-09-24,87.02,87.31,86.93,87.01,79231,63.7322289267433,63.9446208640997,63.6663141875637,63.7249050668345,108182.025579633,0.0,1.0
2018-09-25,86.82,86.92,86.72,86.92,92499,63.5857517285665,63.6589903276549,63.512513129478,63.6589903276549,126298.155823989,0.0,1.0
2018-09-26,87.44,87.58,87.02,87.08,109393,64.0398310429147,64.1423650816385,63.7322289267433,63.7761720861964,149365.227300335,0.0,1.0
2018-09-27,87.62,87.7,87.38,87.38,83767,64.1716605212738,64.2302514005446,63.9958878834616,63.9958878834616,114375.481020423,0.0,1.0
2018-09-28,87.43,87.81,87.42,87.76,81219,64.0325071830058,64.3108138595418,64.025183323097,64.2741945599976,110896.441235782,0.0,1.0
2018-10-01,86.83,87.17,86.83,87.11,157863,63.7989492905129,64.0487666665208,63.7989492905129,64.0046812472253,214850.627517126,0.2811,1.0
2018-10-02,87.15,87.26,87.0,87.03,77947,64.0340715267557,64.1148947954642,63.9238579785168,63.9459006881646,106085.414967899,0.0,1.0
2018-10-03,86.08,86.92,85.76,86.75,245465,63.2478815493187,63.8650774194561,63.0127593130759,63.7401687314522,334076.441493519,0.0,1.0
2018-10-04,85.57,85.74,85.38,85.67,125986,62.8731554853067,62.9980641733107,62.7335516575376,62.9466311841326,171466.215378985,0.0,1.0
2018-10-05,84.89,85.3,84.66,85.18,144594,62.3735207332908,62.6747710984769,62.2045266259912,62.5866002598858,196791.595467027,0.0,1.0
2018-10-08,84.6,84.9,84.57,84.81,114387,62.1604412066957,62.3808683031733,62.1383984970479,62.31474017423,155680.043644182,0.0,1.0
2018-10-09,85.24,85.24,84.83,84.91,124364,62.6306856791813,62.6306856791813,62.3294353139952,62.3882158730559,169258.682785326,0.0,1.0
2018-10-10,84.91,85.07,84.58,84.81,127362,62.3882158730559,62.5057769911773,62.1457460669305,62.31474017423,173338.943399253,0.0,1.0
2018-10-11,85.63,85.85,85.08,85.23,99041,62.9172409046023,63.0788874420192,62.5131245610599,62.6233381092987,134794.226639071,0.0,1.0
2018-10-12,85.58,85.89,85.47,85.62,61580,62.8805030551893,63.1082777215496,62.7996797864809,62.9098933347197,83810.0228837957,0.0,1.0
2018-10-15,85.39,85.68,85.37,85.5,56545,62.7408992274202,62.9539787540152,62.726204087655,62.8217224961286,76957.4170828877,0.0,1.0
2018-10-16,85.62,85.62,85.36,85.53,62946,62.9098933347197,62.9098933347197,62.7188565177724,62.8437652057764,85669.1409620559,0.0,1.0
2018-10-17,85.11,85.63,85.1,85.54,61106,62.5351672707077,62.9172409046023,62.5278197008251,62.851112775659,83164.9116326277,0.0,1.0
2018-10-18,84.98,85.32,84.87,85.01,91578,62.4396488622341,62.689466238242,62.3588255935256,62.4616915718818,124637.126918679,0.0,1.0
2018-10-19,84.8,85.0,84.67,84.9,158343,62.3073926043475,62.4543440019992,62.2118741958738,62.3808683031733,215503.904733499,0.0,1.0
2018-10-22,84.68,85.06,84.67,85.05,53694,62.2192217657564,62.4984294212948,62.2118741958738,62.4910818514122,73077.2226164749,0.0,1.0
2018-10-23,84.75,85.32,84.75,85.31,106150,62.2706547549345,62.689466238242,62.2706547549345,62.6821186683595,144469.534412389,0.0,1.0
2018-10-24,85.15,85.22,84.96,85.05,103585,62.564557550238,62.6159905394162,62.4249537224689,62.4910818514122,140978.584287398,0.0,1.0
2018-10-25,84.95,85.14,84.9,85.02,52188,62.4176061525863,62.5572099803555,62.3808683031733,62.4690391417644,71027.565350106,0.0,1.0
2018-10-26,85.17,85.39,85.12,85.12,98935,62.5792526900032,62.7408992274202,62.5425148405903,62.5425148405903,134649.961253789,0.0,1.0
2018-10-29,85.0,85.18,84.8,85.18,106902,62.4543440019992,62.5866002598858,62.3073926043475,62.5866002598858,145493.002051373,0.0,1.0
2018-10-30,84.64,84.84,84.57,84.76,75895,62.189831486226,62.3367828838778,62.1383984970479,62.2780023248171,103292.654867906,0.0,1.0
2018-10-31,84.34,84.56,84.21,84.46,202916,61.9694043897484,62.1310509271653,61.8738859812748,62.0575752283395,276167.499244694,0.0,1.0
2018-11-01,84.16,84.26,83.65,83.77,107327,62.0503746098545,62.1241036671381,61.6743564177083,61.7628312864486,145569.472816132,0.2902,1.0
2018-11-02,83.53,84.16,83.46,83.92,101468,61.585881548968,62.0503746098545,61.5342712088695,61.8734248723739,137622.809430127,0.0,1.0
2018-11-05,83.79,83.9,83.64,83.84,113866,61.7775770979053,61.8586790609172,61.6669835119799,61.8144416265471,154438.432003891,0.0,1.0
2018-11-06,83.96,83.98,83.83,83.97,158766,61.9029164952874,61.9176623067441,61.8070687208187,61.9102894010157,215337.081266838,0.0,1.0
2018-11-07,84.3,84.79,84.23,84.37,102617,62.1535952900515,62.514867670741,62.101984949953,62.20520563015,139181.218071622,0.0,1.0
2018-11-08,84.03,84.5,83.99,84.5,94563,61.9545268353859,62.3010534046187,61.9250352124724,62.3010534046187,128257.438090246,0.0,1.0
2018-11-09,84.36,84.47,84.09,84.18,132299,62.1978327244217,62.2789346874336,61.998764269756,62.0651204213112,179439.429818232,0.0,1.0
2018-11-12,84.5,84.72,84.4,84.59,224295,62.3010534046187,62.4632573306425,62.2273243473351,62.3674095561739,304215.201256853,0.0,1.0
2018-11-13,84.32,84.42,84.14,84.32,71638,62.1683411015082,62.2420701587918,62.0356287983978,62.1683411015082,97163.8627148997,0.0,1.0
2018-11-14,84.05,84.42,83.86,83.99,96661,61.9692726468426,62.2420701587918,61.8291874380038,61.9250352124724,131102.991902132,0.0,1.0
2018-11-15,84.02,84.11,83.64,84.07,439156,61.9471539296575,62.0135100812127,61.6669835119799,61.9840184582993,595634.904581709,0.0,1.0
2018-11-16,84.05,84.3,83.84,84.07,177853,61.9692726468426,62.1535952900515,61.8144416265471,61.9840184582993,241225.110631691,0.0,1.0
2018-11-19,84.23,84.24,83.99,84.07,86973,62.101984949953,62.1093578556814,61.9250352124724,61.9840184582993,117962.989361833,0.0,1.0
2018-11-20,84.17,84.37,84.12,84.28,114365,62.0577475155829,62.20520563015,62.0208829869411,62.1388494785948,155115.234364297,0.0,1.0
2018-11-21,84.35,84.39,84.11,84.39,252468,62.1904598186933,62.2199514416067,62.0135100812127,62.2199514416067,342426.73011398,0.0,1.0
2018-11-23,84.37,84.69,84.37,84.69,46133,62.20520563015,62.4411386134575,62.20520563015,62.4411386134575,62570.9885623059,0.0,1.0
2018-11-26,84.4,84.41,84.2,84.32,84255,62.2273243473351,62.2346972530634,62.0798662327679,62.1683411015082,114276.518789523,0.0,1.0
2018-11-27,84.26,84.4,84.2,84.27,228884,62.1241036671381,62.2273243473351,62.0798662327679,62.1314765728664,310439.341601344,0.0,1.0
2018-11-28,84.08,84.35,84.0,84.26,130028,61.9913913640277,62.1904598186933,61.9324081182008,62.1241036671381,176359.233103841,0.0,1.0
2018-11-29,84.25,84.37,84.02,84.2,121083,62.1167307614097,62.20520563015,61.9471539296575,62.0798662327679,164226.974358695,0.0,1.0
2018-11-30,84.39,84.39,84.18,84.31,92971,62.2199514416067,62.2199514416067,62.0651204213112,62.1609681957799,126098.180860255,0.0,1.0
2018-12-03,84.77,84.77,84.16,84.16,146231,62.7106183178289,62.7106183178289,62.2593563481005,62.2593563481005,197669.903479101,0.2855,1.0
2018-12-04,85.53,85.87,85.09,85.21,212123,63.2728463456872,63.5243694107818,62.9473459085061,63.03611875501,286740.382926311,0.0,1.0
2018-12-06,85.67,86.05,85.661,85.79,181501,63.3764146666085,63.6575286805377,63.3697567031207,63.4651875131125,245346.64435968,0.0,1.0
2018-12-07,85.81,85.81,85.48,85.71,388833,63.4799829875298,63.4799829875298,63.2358576596439,63.4060056154431,525610.722620302,0.0,1.0
2018-12-10,86.04,86.24,85.81,86.03,163618,63.650130943329,63.7980856875022,63.4799829875298,63.6427332061203,221173.036274412,0.0,1.0
2018-12-11,86.2,86.42,86.14,86.22,338886,63.7684947386676,63.9312449572582,63.7241083154156,63.7832902130849,458094.131274618,0.0,1.0
2018-12-12,86.19,86.44,86.13,86.22,134053,63.7610970014589,63.9460404316755,63.716710578207,63.7832902130849,181208.112993031,0.0,1.0
2018-12-13,86.25,86.47,86.16,86.16,229085,63.8054834247109,63.9682336433015,63.7389037898329,63.7389037898329,309669.015725188,0.0,1.0
2018-12-14,86.35,86.55,86.25,86.51,91721,63.8794607967975,64.0274155409708,63.8054834247109,63.9978245921361,123985.209818757,0.0,1.0
2018-12-17,86.69,86.87,86.23,86.23,1715528,64.130983861892,64.264143131648,63.7906879502936,63.7906879502936,2318990.1879608,0.0,1.0
2018-12-18,87.1,87.3,86.8,86.83,5860184,64.4342910874472,64.5822458316204,64.2123589711873,64.2345521828133,7921589.85201341,0.0,1.0
2018-12-19,87.64,87.99,87.38,87.45,157075,64.8337688967149,65.0926896990181,64.6414277292897,64.6932118897504,212328.439858716,0.0,1.0
2018-12-20,87.2,88.25,87.16,87.97,247821,64.5082684595338,65.2850308664433,64.4786775106992,65.0778942246008,334995.679097417,0.0,1.0
2018-12-21,87.19,87.48,87.04,87.45,172368,64.5008707223251,64.7154051013763,64.3899046641952,64.6932118897504,233000.977377476,0.0,1.0
2018-12-24,87.01,87.18,86.89,87.11,212087,64.56244948685,64.6885914982598,64.4734080670314,64.6366506700323,285826.978633433,0.26324,1.0
2018-12-26,86.41,86.98,86.3,86.98,270218,64.1172423877567,64.5401891318954,64.0356210862563,64.5401891318954,364169.395165046,0.0,1.0
2018-12-27,86.23,87.08,86.22,86.9,402221,63.9836802580287,64.6143903150776,63.9762601397105,64.4808281853496,542068.17566809,0.0,1.0
2018-12-28,86.92,86.92,86.4178,86.46,187651,64.4956684219861,64.4956684219861,64.1230300800449,64.1543429793478,252894.889208402,0.0,1.0
2018-12-31,87.51,87.51,86.755,86.77,1058173,64.9334554027612,64.9334554027612,64.3732364697354,64.3843666472127,1426086.42425738,0.0,1.0
2019-01-02,87.8,87.8,87.3349,87.59,838231,65.1486388339896,65.1486388339896,64.8035291310091,64.9928163493069,1129673.36105882,0.0,1.0
2019-01-03,88.25,88.39,87.71,87.84,806740,65.4825441583096,65.5864258147647,65.0818577691256,65.1783193072625,1087233.33699254,0.0,1.0
2019-01-04,87.74,87.84,87.45,87.74,486691,65.1041181240802,65.1783193072625,64.8889346928518,65.1041181240802,655907.330756173,0.0,1.0
2019-01-07,87.69,88.07,87.6,88.05,254720,65.0670175324891,65.3489820285816,65.0002364676251,65.3341417919451,343282.935764607,0.0,1.0
2019-01-08,87.79,87.88,87.71,87.77,344213,65.1412187156714,65.2079997805354,65.0818577691256,65.1263784790349,463891.524687274,0.0,1.0
2019-01-09,87.82,87.92,87.64,87.8,402680,65.163479070626,65.2376802538083,65.029916940898,65.1486388339896,542686.764186918,0.0,1.0
2019-01-10,87.32,87.9,87.23,87.9,320209,64.7924731547149,65.2228400171718,64.7256920898509,65.2228400171718,431541.636221141,0.0,1.0
2019-01-11,87.52,87.7,87.38,87.59,183414,64.9408755210794,65.0744376508074,64.8369938646243,64.9928163493069,247184.737674032,0.0,1.0
2019-01-14,87.19,87.54,87.08,87.45,189825,64.696011616578,64.9557157577158,64.6143903150776,64.8889346928518,255824.761626557,0.0,1.0
2019-01-15,87.03,87.29,86.95,87.29,242918,64.5772897234865,64.7702127997603,64.5179287769407,64.7702127997603,327377.529012511,0.0,1.0
2019-01-16,87.13,87.24,86.77,86.93,218090,64.6514909066687,64.7331122081691,64.3843666472127,64.5030885403043,293917.146124776,0.0,1.0
2019-01-17,87.25,87.34,87.03,87.23,292388,64.7405323264874,64.8073133913514,64.5772897234865,64.7256920898509,394047.624930676,0.0,1.0
2019-01-18,87.12,87.39,87.02,87.21,522023,64.6440707883505,64.8444139829425,64.5698696051683,64.7108518532145,703523.822144501,0.0,1.0
2019-01-22,87.42,87.6699,87.27,87.47,427809,64.8666743378972,65.0521030946695,64.7553725631238,64.9037749294883,576552.800983513,0.0,1.0
2019-01-23,87.55,87.64,87.24,87.27,240453,64.963135876034,65.029916940898,64.7331122081691,64.7553725631238,324055.479559544,0.0,1.0
2019-01-24,87.96,88.05,87.79,87.85,657080,65.2673607270811,65.3341417919451,65.1412187156714,65.1857394255807,885538.439981972,0.0,1.0
2019-01-25,87.86,87.9,87.69,87.87,123955,65.1931595438989,65.2228400171718,65.0670175324891,65.2005796622171,167052.592268773,0.0,1.0
2019-01-28,87.78,87.99,87.75,87.86,123467,65.1337985973531,65.2896210820358,65.1115382423985,65.1931595438989,166394.920815204,0.0,1.0
2019-01-29,88.07,88.11,87.8,87.8,92595,65.3489820285816,65.3786625018545,65.1486388339896,65.1486388339896,124789.115252527,0.0,1.0
2019-01-30,88.29,88.32,87.9,88.13,158914,65.5122246315825,65.5344849865371,65.2228400171718,65.3935027384909,214166.396255091,0.0,1.0
2019-01-31,89.14,89.28,88.68,88.68,112055,66.1429346886313,66.2468163450864,65.8016092459931,65.8016092459931,151015.112151001,0.0,1.0
2019-02-01,88.5,88.86,88.38,88.77,340450,65.8795946895176,66.147579481475,65.7902664255319,66.0805832834857,457346.848322279,0.2851,1.0
2019-02-04,88.27,88.4,87.95,88.25,1823437,65.7083821835449,65.8051544695295,65.4701734795828,65.6934941395473,2449531.98726459,0.0,1.0
2019-02-05,88.8,89.0,88.51,88.51,226708,66.1029153494821,66.2517957894584,65.8870387115165,65.8870387115165,304550.416476567,0.0,1.0
2019-02-06,88.67,89.0,88.5,89.0,220222,66.0061430634975,66.2517957894584,65.8795946895176,66.2517957894584,295837.384729707,0.0,1.0
2019-02-07,88.89,88.92,88.62,88.89,363273,66.1699115474715,66.1922436134679,65.9689229535034,66.1699115474715,488006.349333467,0.0,1.0
2019-02-08,89.15,89.24,88.99,89.15,339125,66.3634561194407,66.43045231743,66.2443517674596,66.3634561194407,455566.896570106,0.0,1.0
2019-02-11,89.01,89.15,88.95,89.0,792284,66.2592398114572,66.3634561194407,66.2145756794643,66.2517957894584,1064322.48605131,0.0,1.0
2019-02-12,88.86,89.04,88.71,89.04,223119,66.147579481475,66.2815718774537,66.0359191514928,66.2815718774537,299729.098107853,0.0,1.0
2019-02-13,88.63,88.76,88.55,88.7,139651,65.9763669755022,66.0731392614869,65.9168147995117,66.028475129494,187601.541239696,0.0,1.0
2019-02-14,88.77,89.13,88.74,89.13,159312,66.0805832834857,66.348568075443,66.0582512174892,66.348568075443,214013.338522305,0.0,1.0
2019-02-15,89.04,89.07,88.75,88.85,286352,66.2815718774537,66.3039039434501,66.065695239488,66.1401354594762,384673.769160761,0.0,1.0
2019-02-19,89.1,89.3364,88.82,89.29,6804480,66.3262360094466,66.5022126894986,66.1178033934797,66.4676724274241,9140864.98009098,0.0,1.0
2019-02-20,88.95,89.01,88.74,88.99,388995,66.2145756794643,66.2592398114572,66.0582512174892,66.2443517674596,522560.250442428,0.0,1.0
2019-02-21,88.35,88.51,88.28,88.5,323578,65.7679343595354,65.8870387115165,65.7158262055437,65.8795946895176,434681.681558015,0.0,1.0
2019-02-22,88.83,89.02,88.71,88.76,287758,66.1252474154786,66.2666838334561,66.0359191514928,66.0731392614869,386562.533057783,0.0,1.0
2019-02-25,88.74,88.78,88.57,88.65,320168,66.0582512174892,66.0880273054845,65.9317028435094,65.9912550194999,430100.824595821,0.0,1.0
2019-02-26,89.0,89.1,88.83,89.06,195795,66.2517957894584,66.3262360094466,66.1252474154786,66.2964599214513,263023.13457853,0.0,1.0
2019-02-27,88.28,88.71,88.14,88.67,196531,65.7158262055437,66.0359191514928,65.6116098975603,66.0061430634975,264011.847400868,0.0,1.0
2019-02-28,88.15,88.43,87.97,88.42,225608,65.6190539195591,65.8274865355259,65.4850615235804,65.8200425135271,303072.72068231,0.0,1.0
2019-03-01,87.42,87.85,87.39,87.74,332730,65.2934375092869,65.6146017523548,65.271030701631,65.5324434576165,445485.146893404,0.29258,1.0
2019-03-04,87.87,87.91,87.6,87.65,182774,65.6295396241254,65.6594153676666,65.4278783552223,65.4652230346488,244712.235861795,0.0,1.0
2019-03-05,87.89,87.89,87.58,87.68,233914,65.644477495896,65.644477495896,65.4129404834517,65.4876298423047,313182.498273146,0.0,1.0
2019-03-06,88.18,88.27,87.93,87.96,376703,65.8610766365697,65.9282970595374,65.6743532394372,65.6967600470931,504359.664863962,0.0,1.0
2019-03-07,88.58,88.63,88.43,88.43,114669,66.1598340719816,66.1971787514081,66.0478000337021,66.0478000337021,153527.894416253,0.0,1.0
2019-03-08,88.73,88.74,88.29,88.53,101681,66.2718681102611,66.2793370461464,65.943234931308,66.1224893925551,136138.536414715,0.0,1.0
2019-03-11,88.79,88.82,88.62,88.73,356984,66.3166817255729,66.3390885332288,66.1897098155228,66.2718681102611,477958.313583371,0.0,1.0
2019-03-12,89.23,89.37,88.86,88.9,152744,66.6453149045261,66.7498800069203,66.36896427677,66.3988400203112,204505.705157594,0.0,1.0
2019-03-13,89.09,89.16,88.92,89.06,177049,66.5407498021319,66.593032353329,66.4137778920818,66.518342994476,237047.154666938,0.0,1.0
2019-03-14,88.61,89.04,88.44,89.04,1069878,66.1822408796375,66.5034051227054,66.0552689695874,66.5034051227054,1432436.98490675,0.0,1.0
2019-03-15,89.09,89.1664,88.91,89.06,212706,66.5407498021319,66.5978124722956,66.4063089561965,66.518342994476,284787.556442486,0.0,1.0
2019-03-18,89.09,89.16,89.01,89.02,145519,66.5407498021319,66.593032353329,66.4809983150495,66.4884672509348,194832.305745744,0.0,1.0
2019-03-19,89.06,89.09,88.75,88.78,214562,66.518342994476,66.5407498021319,66.2868059820317,66.3092127896876,287272.515516312,0.0,1.0
2019-03-20,89.72,89.93,89.13,89.18,174406,67.0112927629058,67.1681404164971,66.5706255456731,66.6079702250996,233508.497968596,0.0,1.0
2019-03-21,90.07,90.09,89.85,89.89,120084,67.2727055188912,67.2876433906618,67.1083889294146,67.1382646729558,160777.923179598,0.0,1.0
2019-03-22,91.14,91.26,90.6,90.66,142827,68.0718816586183,68.1615088892419,67.6685591208121,67.7133727361239,191228.043985647,0.0,1.0
2019-03-25,91.31,91.75,90.9,91.08,120861,68.1988535686684,68.5274867476215,67.8926271973711,68.0270680433065,161818.232016,0.0,1.0
2019-03-26,91.3,91.48,91.11,91.21,163327,68.1913846327831,68.3258254787184,68.0494748509624,68.1241642098154,218675.059617885,0.0,1.0
2019-03-27,91.94,92.03,91.51,91.51,370581,68.6693965294422,68.7366169524099,68.3482322863743,68.3482322863743,496163.048781008,0.0,1.0
2019-03-28,92.18,92.21,91.89,92.03,90630,68.8486509906894,68.8710577983453,68.6320518500157,68.7366169524099,121342.586670722,0.0,1.0
2019-03-29,92.14,92.17,91.75,91.75,244922,68.8187752471482,68.8411820548041,68.5274867476215,68.5274867476215,327920.876228252,0.0,1.0
2019-04-01,90.97,91.6,90.84,91.42,468446,68.1675811341166,68.639666174399,68.070166760725,68.5047847343183,625143.681366042,0.29813,1.0
2019-04-02,91.04,91.15,90.89,91.07,352821,68.2200350274813,68.3024625741973,68.1076338274141,68.2425152674948,470841.503189799,0.0,1.0
2019-04-03,90.58,90.74,90.5,90.61,166655,67.8753380139418,67.9952326273468,67.8153907072392,67.8978182539552,222401.98489913,0.0,1.0
2019-04-04,90.76,90.81,90.57,90.63,174117,68.0102194540225,68.0476865207116,67.8678446006039,67.9128050806308,232360.063632545,0.0,1.0
2019-04-05,90.93,91.05,90.72,90.73,510467,68.1376074807654,68.2275284408191,67.9802458006712,67.987739214009,681220.929618097,0.0,1.0
2019-04-08,90.81,90.92,90.66,90.85,183875,68.0476865207116,68.1301140674275,67.9352853206443,68.0776601740628,245382.166591626,0.0,1.0
2019-04-09,91.19,91.35,91.02,91.14,5928125,68.3324362275486,68.4523308409536,68.2050482008057,68.2949691608595,7911114.3783874,0.0,1.0
2019-04-10,91.51,91.55,91.3,91.38,244087,68.5722254543587,68.60219910771,68.4148637742645,68.4748110809671,325735.401206528,0.0,1.0
2019-04-11,91.12,91.4,91.03,91.38,457717,68.2799823341839,68.4897979076427,68.2125416141435,68.4748110809671,610825.773736611,0.0,1.0
2019-04-12,90.87,91.06,90.81,90.91,268270,68.0926470007385,68.235021854157,68.0476865207116,68.1226206540897,358007.74347538,0.0,1.0
2019-04-15,90.84,91.04,90.83,90.93,283883,68.070166760725,68.2200350274813,68.0626733473872,68.1376074807654,378843.375110976,0.0,1.0
2019-04-16,90.42,90.665,90.4,90.64,298992,67.7554434005367,67.9390320273132,67.7404565738611,67.9202984939687,399006.416062888,0.0,1.0
2019-04-17,90.39,90.61,90.39,90.5,223089,67.7329631605233,67.8978182539552,67.7329631605233,67.8153907072392,297713.458397059,0.0,1.0
2019-04-18,90.66,90.75,90.58,90.75,176539,67.9352853206443,68.0027260406846,67.8753380139418,68.0027260406846,235592.235529132,0.0,1.0
2019-04-22,90.29,90.49,90.28,90.49,252364,67.6580290271451,67.8078972939014,67.6505356138073,67.8078972939014,336781.101779628,0.0,1.0
2019-04-23,90.64,90.64,90.46,90.54,146218,67.9202984939687,67.9202984939687,67.785417053888,67.8453643605905,195128.699576856,0.0,1.0
2019-04-24,91.34,91.34,90.92,90.92,138045,68.4448374276158,68.4448374276158,68.1301140674275,68.1301140674275,184221.787557531,0.0,1.0
2019-04-25,91.18,91.29,91.01,91.29,222521,68.3249428142108,68.4073703609267,68.1975547874679,68.4073703609267,296955.459372591,0.0,1.0
2019-04-26,91.56,91.66,91.4577,91.57,168514,68.6096925210478,68.6846266544259,68.5330349026019,68.6171859343856,224882.830297872,0.0,1.0
2019-04-29,91.04,91.25,90.91,91.24,368304,68.2200350274813,68.3773967075755,68.1226206540897,68.3699032942377,491503.649133174,0.0,1.0
2019-04-30,91.29,91.36,91.0,91.03,223710,68.4073703609267,68.4598242542914,68.1900613741301,68.2125416141435,298542.18620374,0.0,1.0
2019-05-01,91.33,91.74,91.12,91.29,535466,68.6436901373615,68.9518464163094,68.4858539944857,68.613626110147,712434.160840406,0.27537,1.0
2019-05-02,90.78,91.27,90.65,91.27,192609,68.230309763163,68.5985940965398,68.132601674716,68.5985940965398,256265.068716426,0.0,1.0
2019-05-03,91.08,91.29,91.0,91.05,164203,68.4557899672712,68.613626110147,68.3956619128424,68.4332419468604,218471.063545542,0.0,1.0
2019-05-06,91.39,91.46,91.23,91.41,202142,68.6887861781831,68.7413982258084,68.5685300693254,68.7038181917903,268948.66553731,0.0,1.0
2019-05-07,91.71,91.79,91.43,91.46,226744,68.9292983958986,68.9894264503275,68.7188502053976,68.7413982258084,301681.472522246,0.0,1.0
2019-05-08,91.22,91.85,91.21,91.85,212383,68.5610140625218,69.0345224911491,68.5534980557182,69.0345224911491,282574.251925926,0.0,1.0
2019-05-09,91.42,91.68,91.14,91.63,246961,68.7113341985939,68.9067503754878,68.5008860080929,68.8691703414697,328580.064458449,0.0,1.0
2019-05-10,91.4,91.53,91.28,91.35,234418,68.6963021849867,68.7940102734336,68.6061101033434,68.6587221509687,311891.681480965,0.0,1.0
2019-05-13,91.8,91.81,91.48,91.55,196503,68.9969424571311,69.0044584639347,68.7564302394156,68.8090422870409,261446.01133895,0.0,1.0
2019-05-14,91.72,91.8,91.57,91.78,128008,68.9368144027022,68.9969424571311,68.8240743006481,68.9819104435239,170313.84263587,0.0,1.0
2019-05-15,92.12,92.19,91.86,92.18,305413,69.2374546748466,69.2900667224718,69.0420384979527,69.2825507156682,406350.08453338,0.0,1.0
2019-05-16,91.87,92.02,91.83,92.02,141127,69.0495545047564,69.1622946068105,69.0194904775419,69.1622946068105,187768.59000744,0.0,1.0
2019-05-17,92.07,92.22,91.91,92.22,138050,69.1998746408285,69.3126147428827,69.0796185319708,69.3126147428827,183674.660770279,0.0,1.0
2019-05-20,91.82,92.2,91.78,92.01,137092,69.0119744707383,69.2975827292754,68.9819104435239,69.1547786000069,182400.047767614,0.0,1.0
2019-05-21,91.82,91.88,91.71,91.86,120202,69.0119744707383,69.05707051156,68.9292983958986,69.0420384979527,159928.008503506,0.0,1.0
2019-05-22,92.13,92.15,91.81,91.84,96530,69.2449706816502,69.2600026952574,69.0044584639347,69.0270064843455,128432.560696523,0.0,1.0
2019-05-23,92.73,93.03,92.37,92.37,1256216,69.6959310898667,69.921411293975,69.4253548449368,69.4253548449368,1671387.52375369,0.0,1.0
2019-05-24,92.95,92.95,92.69,92.88,153871,69.8612832395461,69.8612832395461,69.6658670626523,69.8086711919209,204724.402226611,0.0,1.0
2019-05-28,93.47,93.62,93.17,93.17,632835,70.2521155933338,70.3648556953879,70.0266353892255,70.0266353892255,841983.005784566,0.0,1.0
2019-05-29,93.59,93.92,93.56,93.81,448886,70.3423076749771,70.5903358994962,70.3197596545663,70.5076598246565,597240.012854237,0.0,1.0
2019-05-30,94.21,94.25,93.6,93.83,424333,70.8083000968009,70.8383641240153,70.3498236817807,70.5226918382637,564572.400062547,0.0,1.0
2019-05-31,94.8,94.82,94.25,94.25,855071,71.2517444982138,71.266776511821,70.8383641240153,70.8383641240153,1137666.61252809,0.0,1.0
2019-06-03,95.04,95.12,94.53,94.81,467201,71.6453577745188,71.7056653147331,71.260897205653,71.4719735964029,619757.991574887,0.2837,1.0
2019-06-04,94.54,94.8,94.255,94.77,715588,71.2684356481798,71.4644351538761,71.0535900361666,71.4418198262957,949251.781727972,0.0,1.0
2019-06-05,94.15,94.56,94.06,94.43,1501526,70.9744363896354,71.2835125332333,70.9065904068944,71.1855127803852,1991825.22738066,0.0,1.0
2019-06-06,94.5,94.81,94.21,94.56,438981,71.2382818780727,71.4719735964029,71.019667044796,71.2835125332333,582323.203288382,0.0,1.0
2019-06-07,95.18,95.42,95.04,95.14,253959,71.7508959698937,71.9318185905365,71.6453577745188,71.7207421997866,336885.237365431,0.0,1.0
2019-06-10,94.63,94.7399,94.51,94.73,369644,71.3362816309208,71.4191291142901,71.2458203205995,71.4116660561886,490345.31826282,0.0,1.0
2019-06-11,94.57,94.65,94.43,94.63,408581,71.2910509757601,71.3513585159744,71.1855127803852,71.3362816309208,541996.570974075,0.0,1.0
2019-06-12,94.65,94.66,94.39,94.53,188693,71.3513585159744,71.3588969585011,71.1553590102781,71.260897205653,250307.672081695,0.0,1.0
2019-06-13,95.0,95.03,94.74,94.79,143509,71.6152040044117,71.637819331992,71.4192044987154,71.4568967113493,190369.561736641,0.0,1.0
2019-06-14,95.03,95.21,94.85,94.91,176659,71.637819331992,71.7735112974741,71.50212736651,71.5473580216707,234344.162434644,0.0,1.0
2019-06-17,95.23,95.23,94.93,95.09,514512,71.7885881825276,71.7885881825276,71.5624349067242,71.6830499871527,682517.639647985,0.0,1.0
2019-06-18,95.87,96.23,95.7,96.08,268857,72.2710485042416,72.5424324352056,72.1428949812863,72.4293557973039,356647.940267357,0.0,1.0
2019-06-19,96.47,96.47,95.46,95.69,398656,72.7233550558484,72.7233550558484,71.9619723606436,72.1353565387595,528830.721443828,0.0,1.0
2019-06-20,97.21,97.21,96.73,96.9,367291,73.2811998028301,73.2811998028301,72.9193545615447,73.0475080844999,487223.983860334,0.0,1.0
2019-06-21,96.24,96.9,96.13,96.87,295107,72.5499708777324,73.0475080844999,72.4670480099378,73.0248927569196,391469.456657178,0.0,1.0
2019-06-24,96.76,96.84,96.48,96.56,237135,72.941969889125,73.0022774293392,72.7308934983752,72.7912010385894,314567.630060961,0.0,1.0
2019-06-25,96.65,96.95,96.64,96.88,290989,72.8590470213304,73.0852002971338,72.8515085788036,73.0324311994463,386006.789819339,0.0,1.0
2019-06-26,96.26,96.73,96.17,96.67,317488,72.565047762786,72.9193545615447,72.497201780045,72.874123906384,421158.613164629,0.0,1.0
2019-06-27,97.01,97.08,96.41,96.58,256593,73.1304309522945,73.183200049982,72.6781244006877,72.806277923643,340379.327810033,0.0,1.0
2019-06-28,97.06,97.2,96.82,96.98,480330,73.1681231649284,73.2736613603033,72.9872005442857,73.1078156247142,637174.055905628,0.0,1.0
2019-07-01,97.06,97.25,96.59,97.08,620264,73.3811595507352,73.5248069885535,73.0258211519216,73.3962803336635,820412.544699245,0.2826,1.0
2019-07-02,97.56,97.62,97.08,97.17,521316,73.7591791239412,73.8045414727259,73.3962803336635,73.4643238568405,689535.723744134,0.0,1.0
2019-07-03,98.04,98.04,97.68,97.75,430650,74.1220779142188,74.1220779142188,73.8499038215106,73.9028265617594,569613.362011547,0.0,1.0
2019-07-05,97.03,97.13,96.31,97.13,736125,73.3584783763429,73.434082290984,72.8141301909263,73.434082290984,973659.900408103,0.0,1.0
2019-07-08,97.0,97.33,97.0,97.3,210297,73.3357972019505,73.5852901202664,73.3357972019505,73.5626089458741,278156.231721682,0.0,1.0
2019-07-09,96.88,97.01,96.6,97.01,258665,73.2450725043811,73.3433575934146,73.0333815433858,73.3433575934146,342131.75498599,0.0,1.0
2019-07-10,96.45,96.89,96.33,96.88,209758,72.919975671424,73.2526328958452,72.8292509738546,73.2450725043811,277443.30567472,0.0,1.0
2019-07-11,95.6,96.37,95.27,96.37,420563,72.2773423969739,72.859492539711,72.027849478658,72.859492539711,556271.460275542,0.0,1.0
2019-07-12,95.7,95.76,95.29,95.44,202642,72.3529463116151,72.3983086603998,72.0429702615862,72.156376133548,268031.09463542,0.0,1.0
2019-07-15,96.06,96.1,95.75,95.77,231717,72.6251204043234,72.6553619701798,72.3907482689357,72.4058690518639,306488.098003552,0.0,1.0
2019-07-16,95.72,95.72,95.41,95.62,227175,72.3680670945433,72.3680670945433,72.1336949591556,72.2924631799021,300480.472576276,0.0,1.0
2019-07-17,96.55,96.66,96.02,96.04,294705,72.9955795860652,73.0787438921705,72.5948788384669,72.6099996213951,389801.244285644,0.0,1.0
2019-07-18,96.83,96.92,96.19,96.47,206302,73.2072705470605,73.2753140702376,72.7234054933569,72.9350964543522,272872.113804031,0.0,1.0
2019-07-19,96.55,96.73,96.43,96.64,180986,72.9955795860652,73.1316666324193,72.9048548884957,73.0636231092422,239387.075204973,0.0,1.0
2019-07-22,96.83,97.1,96.79,97.1,286163,73.2072705470605,73.4114011165917,73.177028981204,73.4114011165917,378502.887526553,0.0,1.0
2019-07-23,96.68,96.84,96.41,96.84,159120,73.0938646750987,73.2148309385246,72.8897341055675,73.2148309385246,210465.292379606,0.0,1.0
2019-07-24,96.94,97.04,96.76,96.91,189023,73.2904348531658,73.366038767807,73.1543478068117,73.2677536787734,250017.477133423,0.0,1.0
2019-07-25,96.66,96.84,96.16,96.75,532963,73.0787438921705,73.2148309385246,72.7007243189645,73.1467874153475,704941.010699547,0.0,1.0
2019-07-26,96.84,97.04,96.73,97.04,205754,73.2148309385246,73.366038767807,73.1316666324193,73.366038767807,272147.283611573,0.0,1.0
2019-07-29,96.86,97.1,96.8,97.07,215492,73.2299517214528,73.4114011165917,73.1845893726681,73.3887199421993,285027.569038877,0.0,1.0
2019-07-30,96.94,97.02,96.71,97.01,603701,73.2904348531658,73.3509179848787,73.1165458494911,73.3433575934146,798504.948937032,0.0,1.0
2019-07-31,97.27,97.7,96.95,96.95,427871,73.5399277714817,73.8650246044388,73.2979952446299,73.2979952446299,565937.626418768,0.0,1.0
2019-08-01,98.55,98.61,97.58,97.9,328474,74.7254349550128,74.7709298925806,73.9899334643344,74.2325731313623,433200.72635895,0.28805,1.0
2019-08-02,99.24,99.24,98.54,98.75,276816,75.2486267370418,75.2486267370418,74.7178524654182,74.8770847469053,365072.706721929,0.0,1.0
2019-08-05,100.09,100.09,99.44,99.82,500626,75.8931383525848,75.8931383525848,75.4002765289343,75.68841113353,660239.613589433,0.0,1.0
2019-08-06,100.76,100.8,99.76,99.92,403575,76.4011651554246,76.4314951138031,75.6429161959623,75.7642360294762,532246.032076551,0.0,1.0
2019-08-07,100.93,102.28,100.79,101.91,456770,76.5300674785332,77.5537035738073,76.4239126242085,77.2731514588063,602401.090433268,0.0,1.0
2019-08-08,101.26,101.4,99.97,100.53,352286,76.7802896351558,76.8864444894805,75.8021484774493,76.2267678947482,464604.659991624,0.0,1.0
2019-08-09,100.9,101.65,100.83,101.44,344756,76.5073200097493,77.0760067293461,76.4542425825869,76.916774447859,454673.884741581,0.0,1.0
2019-08-12,102.37,102.56,101.61,101.76,453366,77.6219459801589,77.7660132824568,77.0456767709676,77.1594141148869,597911.799735905,0.0,1.0
2019-08-13,102.15,102.8,102.03,102.8,223300,77.4551312090772,77.9479930327277,77.3641413339417,77.9479930327277,294494.304559732,0.0,1.0
2019-08-14,103.61,103.61,103.09,103.43,352677,78.5621746898922,78.5621746898922,78.1678852309718,78.425689877189,465120.321760917,0.0,1.0
2019-08-15,104.56,105.27,103.63,103.85,593966,79.2825112013814,79.8208679625997,78.5773396690815,78.7441544401632,783339.024192235,0.0,1.0
2019-08-16,104.19,104.26,103.26,103.96,303141,79.0019590863804,79.0550365135427,78.2967875540804,78.827561825704,399790.855255449,0.0,1.0
2019-08-19,103.15,103.42,102.69,102.96,407383,78.2133801685396,78.4181073875944,77.8645856471869,78.0693128662417,537268.129307914,0.0,1.0
2019-08-20,104.04,104.08,103.36,103.63,594903,78.888221742461,78.9185517008395,78.3726124500266,78.5773396690815,784574.766079258,0.0,1.0
2019-08-21,103.91,104.57,103.71,103.82,296522,78.7896493777309,79.2900936909761,78.6379995858385,78.7214069713793,391061.532363014,0.0,1.0
2019-08-22,103.3,104.07,103.22,103.69,413794,78.3271175124589,78.9109692112449,78.2664575957019,78.6228346066492,545723.135965024,0.0,1.0
2019-08-23,104.33,104.55,103.05,103.1,264964,79.1081139407051,79.2749287117868,78.1375552725933,78.1754677205664,349441.956620532,0.0,1.0
2019-08-26,104.01,104.58,103.97,104.43,193718,78.8654742736772,79.2976761805707,78.8351443152987,79.1839388366514,255480.733052853,0.0,1.0
2019-08-27,105.29,105.37,104.51,104.74,171376,79.8360329417889,79.8966928585459,79.2445987534083,79.4189960140847,226015.476660227,0.0,1.0
2019-08-28,105.49,106.07,105.39,106.03,990429,79.9876827336814,80.4274671301696,79.9118578377352,80.3971371717911,1306205.5511455,0.0,1.0
2019-08-29,105.22,105.27,104.45,105.27,325069,79.7829555146266,79.8208679625997,79.1991038158406,79.8208679625997,428710.116833531,0.0,1.0
2019-08-30,104.99,105.1,104.49,104.98,244404,79.6085582539502,79.6919656394911,79.2294337742191,79.6009757643556,322326.851820944,0.0,1.0
2019-09-03,104.82,105.47,104.36,104.79,498540,79.6965075507583,80.1907140944331,79.3467613813884,79.6736980179733,655699.533216281,0.28599,1.0
2019-09-04,104.96,105.15,104.48,104.48,336823,79.8029520370882,79.9474124113932,79.4379995125284,79.4379995125284,443002.93632709,0.0,1.0
2019-09-05,103.72,104.07,103.1,103.99,433049,78.8601580153086,79.1262692311335,78.3887610044188,79.0654438103735,569563.178801655,0.0,1.0
2019-09-06,104.13,104.2,103.74,103.77,473042,79.1718882967035,79.2251105398685,78.8753643704986,78.8981739032836,622163.5547633,0.0,1.0
2019-09-09,102.67,103.17,102.64,103.16,171605,78.0618243678339,78.4419832475838,78.0390148350489,78.4343800699888,225701.685717455,0.0,1.0
2019-09-10,101.18,102.59,101.1,102.43,197405,76.9289509061794,78.000998947074,76.8681254854194,77.879348105554,259634.866519356,0.0,1.0
2019-09-11,101.01,101.36,100.9,100.9,270257,76.7996968870644,77.0658081028893,76.7160619335195,76.7160619335195,355452.699379052,0.0,1.0
2019-09-12,100.75,101.82,100.33,101.63,407700,76.6020142695945,77.4155542722592,76.2826808106046,77.2710938979542,536223.171044004,0.0,1.0
2019-09-13,98.92,100.07,98.83,99.87,412819,75.2106327697101,76.0849981931347,75.1422041713551,75.9329346412348,542955.882382179,0.0,1.0
2019-09-16,99.8,99.98,99.21,99.5,236165,75.8797123980698,76.0165695947798,75.431124919965,75.6516170702199,310613.552096167,0.0,1.0
2019-09-17,100.33,100.51,99.66,99.82,198602,76.2826808106046,76.4195380073146,75.7732679117398,75.8949187532598,261209.208279817,0.0,1.0
2019-09-18,100.73,101.31,100.5,100.92,270955,76.5868079144045,77.0277922149143,76.4119348297196,76.7312682887095,356370.736596095,0.0,1.0
2019-09-19,101.05,101.63,101.03,101.45,206854,76.8301095974444,77.2710938979542,76.8149032422544,77.1342367012443,272062.565178161,0.0,1.0
2019-09-20,102.26,102.27,101.34,101.56,194850,77.7500940864391,77.7576972640341,77.0506017476993,77.2178716547893,256274.429428315,0.0,1.0
2019-09-23,102.23,102.87,102.09,102.47,220409,77.7272845536541,78.2138879197339,77.6208400673241,77.909760815934,289890.637494819,0.0,1.0
2019-09-24,103.09,103.19,102.49,102.51,230786,78.3811578268238,78.4571896027738,77.924967171124,77.940173526314,303538.87847084,0.0,1.0
2019-09-25,101.87,102.95,101.69,102.87,218409,77.4535701602342,78.2747133404938,77.3167129635242,78.2138879197339,287260.158362889,0.0,1.0
2019-09-26,102.31,102.66,102.17,102.35,138153,77.788109974414,78.0542211902389,77.6816654880841,77.818522684794,181704.291756788,0.0,1.0
2019-09-27,102.44,102.5,102.12,102.25,209567,77.886951283149,77.932570348719,77.6436496001091,77.7424909088441,275630.810120625,0.0,1.0
2019-09-30,102.67,102.72,102.01,102.01,400245,78.0618243678339,78.0998402558089,77.5600146465641,77.5600146465641,526418.060079734,0.0,1.0
2019-10-01,102.72,103.09,101.55,101.61,519207,78.3128812920207,78.5949662421575,77.4208829361829,77.4666264416104,681023.889813566,0.2802,1.0
2019-10-02,102.8,103.03,102.5,102.76,383797,78.3738726325908,78.5492227367299,78.1451551054529,78.3433769623058,503411.791132973,0.0,1.0
2019-10-03,103.51,104.0,102.97,103.02,609213,78.9151707801506,79.2887427411425,78.5034792313023,78.5415988191586,799081.304730082,0.0,1.0
2019-10-04,104.1,104.18,103.72,103.79,322021,79.3649819168551,79.4259732574252,79.0752730491471,79.1286404721459,422382.583481452,0.0,1.0
2019-10-07,103.45,103.84,103.37,103.67,248136,78.869427274723,79.1667600600023,78.8084359341529,79.0371534612908,325470.465388138,0.0,1.0
2019-10-08,103.27,103.98,103.13,103.98,306115,78.7321967584402,79.273494906,78.6254619124425,79.273494906,401519.293904512,0.0,1.0
2019-10-09,103.07,103.31,102.73,103.31,316304,78.579718407015,78.7626924287253,78.320505209592,78.7626924287253,414883.814054106,0.0,1.0
2019-10-10,101.95,102.39,101.77,102.39,221851,77.7258396390334,78.061292012169,77.5886091227507,78.061292012169,290993.439955604,0.0,1.0
2019-10-11,101.14,101.49,100.85,101.46,327016,77.1083023157611,77.3751394307553,76.8872087061944,77.3522676780415,428934.333226002,0.0,1.0
2019-10-14,101.82,101.89,101.58,101.82,183359,77.626728710607,77.6800961336058,77.4437546888967,77.626728710607,240504.961243446,0.0,1.0
2019-10-15,101.08,101.65,100.96,101.56,204855,77.0625588103335,77.4971221118955,76.9710717994783,77.4285068537541,268700.439223196,0.0,1.0
2019-10-16,101.16,101.34,100.96,101.12,310942,77.1235501509036,77.2607806671863,76.9710717994783,77.0930544806185,407850.684498494,0.0,1.0
2019-10-17,101.11,101.55,100.92,101.02,360040,77.0854305630473,77.4208829361829,76.9405761291933,77.0168153049059,472250.646251835,0.0,1.0
2019-10-18,101.27,101.56,101.19,101.36,200632,77.2074132441875,77.4285068537541,77.1464219036174,77.2760285023289,263161.292241968,0.0,1.0
2019-10-21,100.69,100.92,100.58,100.71,219959,76.7652260250542,76.9405761291933,76.6813629317703,76.7804738601967,288511.776188499,0.0,1.0
2019-10-22,101.1,101.31,100.79,101.2,766367,77.077806645476,77.2379089144725,76.8414652007668,77.1540458211886,1005214.17346984,0.0,1.0
2019-10-23,101.26,101.72,101.19,101.55,702171,77.1997893266162,77.5504895348944,77.1464219036174,77.4208829361829,921010.744720856,0.0,1.0
2019-10-24,101.31,101.74,101.17,101.38,280753,77.2379089144725,77.5657373700369,77.1311740684748,77.2912763374714,368252.932138489,0.0,1.0
2019-10-25,100.96,101.43,100.8,101.43,391980,76.9710717994783,77.3293959253277,76.8490891183381,77.3293959253277,514145.118091863,0.0,1.0
2019-10-28,100.25,100.64,100.13,100.44,288333,76.4297736519186,76.7271064371979,76.3382866410634,76.5746280857726,378195.327146234,0.0,1.0
2019-10-29,100.1,100.41,100.06,100.41,331249,76.3154148883496,76.5517563330588,76.2849192180646,76.5517563330588,434486.596823336,0.0,1.0
2019-10-30,100.98,101.12,100.24,100.24,306597,76.9863196346208,77.0930544806185,76.4221497343473,76.4221497343473,402151.514800783,0.0,1.0
2019-10-31,102.09,102.35,101.53,101.63,272166,77.8325744850311,78.030796341884,77.4056351010403,77.481874276753,356989.693888948,0.0,1.0
2019-11-01,101.89,102.22,101.56,101.94,381923,77.8952430874669,78.1475291824601,77.6429569924736,77.933468253375,499570.1011717,0.2822,1.0
2019-11-04,100.79,101.12,100.79,101.08,319422,77.0542894374893,77.3065755324826,77.0542894374893,77.2759953997561,417816.368368668,0.0,1.0
2019-11-05,99.9,100.1,99.65,100.01,506592,76.3738814843257,76.5267821479579,76.1827556547853,76.4579768493234,662641.98985862,0.0,1.0
2019-11-06,100.42,100.68,100.15,100.46,308337,76.7714232097696,76.9701940724916,76.565007313866,76.8020033424961,403316.758312483,0.0,1.0
2019-11-07,99.24,99.84,98.64,99.81,553889,75.8693092943391,76.328011285236,75.4106073034423,76.3050761856911,724508.300803806,0.0,1.0
2019-11-08,98.83,99.44,98.73,98.96,200912,75.5558629338929,76.0222099579714,75.4794126020768,75.6552483652539,262800.690627715,0.0,1.0
2019-11-11,98.9,99.1,98.68,99.1,160098,75.6093781661642,75.7622788297965,75.4411874361687,75.7622788297965,209414.395198474,0.0,1.0
2019-11-12,99.13,99.31,98.77,99.05,194848,75.7852139293414,75.9228245266104,75.5099927348033,75.7240536638885,254868.743367389,0.0,1.0
2019-11-13,99.58,99.94,99.49,99.85,991373,76.129240422514,76.4044616170521,76.0604351238795,76.3356563184176,1296754.34553272,0.0,1.0
2019-11-14,100.46,100.71,100.32,100.44,299677,76.8020033424961,76.9931291720364,76.6949728779535,76.7867132761328,391989.14233715,0.0,1.0
2019-11-15,100.43,100.64,100.26,100.35,216946,76.7790682429512,76.9396139397651,76.6491026788638,76.7179079774983,283773.784686431,0.0,1.0
2019-11-18,100.71,100.93,100.63,100.74,1154969,76.9931291720364,77.1613199020319,76.9319689065835,77.0160642715813,1510744.2604404,0.0,1.0
2019-11-19,101.14,101.28,100.86,100.91,168937,77.3218655988458,77.4288960633884,77.1078046697606,77.1460298356687,220976.150118331,0.0,1.0
2019-11-20,101.82,101.85,101.46,101.57,293445,77.8417278551956,77.8646629547404,77.5665066606575,77.6506020256552,383837.444559059,0.0,1.0
2019-11-21,101.41,101.46,101.04,101.35,368829,77.5282814947494,77.5665066606575,77.2454152670297,77.4824112956597,482442.641173894,0.0,1.0
2019-11-22,101.56,101.75,101.42,101.73,582355,77.6429569924736,77.7882126229243,77.535926527931,77.7729225565611,761742.933177225,0.0,1.0
2019-11-25,102.1,102.21,101.91,101.99,1479656,78.0557887842808,78.1398841492785,77.9105331538301,77.971693419283,1935447.4530712,0.0,1.0
2019-11-26,102.59,102.66,102.44,102.56,205475,78.4303954101799,78.4839106424512,78.3157199124557,78.407460310635,268769.271654902,0.0,1.0
2019-11-27,102.45,102.57,102.21,102.37,276795,78.3233649456373,78.4151053438166,78.1398841492785,78.2622046801844,362058.598601867,0.0,1.0
2019-11-29,102.13,102.4,101.83,102.4,224571,78.0787238838256,78.2851397797292,77.8493728883772,78.2851397797292,293747.580507668,0.0,1.0
2019-12-02,100.82,100.93,100.53,100.81,1494451,77.2812704726514,77.3655884626533,77.0589775899192,77.2736052008331,1949638.62393178,0.2669,1.0
2019-12-03,102.26,102.63,101.56,101.69,622052,78.3850696144945,78.6686846717736,77.8485005872097,77.9481491208483,811519.81918043,0.0,1.0
2019-12-04,101.87,102.08,101.35,102.0,271682,78.0861240135787,78.2470947217641,77.6875298790242,78.1857725472173,354432.310344758,0.0,1.0
2019-12-05,101.59,101.7,101.23,101.33,232472,77.8714964026648,77.9558143926667,77.595546617204,77.6721993353875,303279.525513161,0.0,1.0
2019-12-06,101.23,101.69,100.99,101.02,324403,77.595546617204,77.9481491208483,77.4115800935635,77.4345759090185,423211.345517077,0.0,1.0
2019-12-09,101.38,101.76,101.27,101.7,263390,77.7105256944793,78.0018060235768,77.6262077044774,77.9558143926667,343614.690048313,0.0,1.0
2019-12-10,101.43,101.84,101.2,101.66,221601,77.7488520535711,78.0631281981236,77.5725508017489,77.9251533053932,289097.380042508,0.0,1.0
2019-12-11,101.99,102.27,101.74,101.85,225534,78.1781072753989,78.3927348863129,77.9864754799401,78.070793469942,294228.313547805,0.0,1.0
2019-12-12,101.02,101.88,100.43,101.72,977435,77.4345759090185,78.093789285397,76.9823248717356,77.9711449363034,1275147.2135137,0.0,1.0
2019-12-13,101.9,102.22,101.08,101.48,282152,78.1091198290338,78.3544085272211,77.4805675399287,77.7871784126629,368091.31715901,0.0,1.0
2019-12-16,101.43,101.75,101.2,101.72,433927,77.7488520535711,77.9941407517584,77.5725508017489,77.9711449363034,566094.732558542,0.0,1.0
2019-12-17,101.3,101.77,101.13,101.61,715668,77.6492035199325,78.0094712953951,77.5188938990204,77.8868269463015,933649.865209371,0.0,1.0
2019-12-18,100.9,101.25,100.75,101.13,274477,77.3425926471983,77.6108771608407,77.227613569923,77.5188938990204,358078.625917426,0.0,1.0
2019-12-19,100.94,101.18,100.64,100.81,395812,77.3732537344717,77.5572202581122,77.1432955799211,77.2736052008331,516370.468496917,0.0,1.0
2019-12-20,101.06,101.07,100.66,100.81,268373,77.465236996292,77.4729022681103,77.1586261235578,77.2736052008331,350115.437990569,0.0,1.0
2019-12-23,100.63,100.88,100.29,100.82,378330,77.4889993389288,77.6815090262461,77.2271861641774,77.6353067012899,491312.937640089,0.461,1.0
2019-12-24,100.83,101.0,100.22,100.25,131718,77.6430070887826,77.7739136761583,77.1732834517286,77.1963846142067,171053.729601346,0.0,1.0
2019-12-26,100.92,100.97,100.61,100.81,263182,77.7123105762168,77.7508125136803,77.4735985639435,77.6276063137973,341777.60567228,0.0,1.0
2019-12-27,101.18,101.3,101.12,101.23,271951,77.9125206510268,78.004925300939,77.8663183260706,77.9510225884902,353165.344287156,0.0,1.0
2019-12-30,101.1,101.1,100.28,100.38,368671,77.8509175510852,77.8509175510852,77.2194857766847,77.2964896516116,478769.413032826,0.0,1.0
2019-12-31,100.34,100.84,100.23,100.78,185546,77.2656881016409,77.6507074762753,77.1809838392213,77.6045051513192,240956.705329653,0.0,1.0
2020-01-02,100.86,101.25,100.67,100.67,2145326,77.6661082512607,77.9664233634756,77.5198008888996,77.5198008888996,2785997.46056527,0.0,1.0
2020-01-03,101.94,102.0,101.23,101.28,1874346,78.4977501004711,78.5439524254272,77.9510225884902,77.9895245259536,2434093.09178217,0.0,1.0
2020-01-06,101.41,102.39,101.3,102.1,654299,78.0896295633586,78.8442675376421,78.004925300939,78.6209563003541,849696.201160289,0.0,1.0
2020-01-07,101.01,101.39,100.95,101.28,635884,77.781614063651,78.0742287883732,77.7354117386949,77.9895245259536,825781.820205456,0.0,1.0
2020-01-08,100.57,101.4,100.43,101.09,574976,77.4427970139727,78.0819291758659,77.3349915890751,77.8432171635926,746684.501975914,0.0,1.0
2020-01-09,100.99,101.12,100.2,100.23,549692,77.7662132886657,77.8663183260706,77.1578826767432,77.1809838392213,713849.790704558,0.0,1.0
2020-01-10,101.7,101.79,101.24,101.25,812819,78.3129408006466,78.3822442880808,77.9587229759829,77.9664233634756,1055555.97139978,0.0,1.0
2020-01-13,101.42,101.48,101.13,101.42,325352,78.0973299508513,78.1435322758074,77.8740187135633,78.0973299508513,422513.802466307,0.0,1.0
2020-01-14,101.61,101.68,101.42,101.5,250744,78.2436373132124,78.2975400256612,78.0973299508513,78.1589330507928,325625.171769689,0.0,1.0
2020-01-15,102.19,102.37,101.89,102.13,284115,78.6902597877883,78.8288667626567,78.4592481630077,78.6440574628322,368961.951940406,0.0,1.0
2020-01-16,102.23,102.38,101.92,102.2,317245,78.7210613377591,78.8365671501494,78.4823493254857,78.697960175281,411985.760848016,0.0,1.0
2020-01-17,101.94,101.96,101.5,101.58,446678,78.4977501004711,78.5131508754565,78.1589330507928,78.2205361507343,580072.107311605,0.0,1.0
2020-01-21,102.58,102.78,102.09,102.24,306550,78.9905749000032,79.144582649857,78.6132559128614,78.7287617252518,398096.849400177,0.0,1.0
2020-01-22,102.94,103.11,102.77,102.9,247332,79.26778884974,79.3986954371157,79.1368822623643,79.2369872997693,321194.225920224,0.0,1.0
2020-01-23,103.42,103.55,103.21,103.35,270714,79.6374074493891,79.737512486794,79.4756993120426,79.5835047369402,351558.931621333,0.0,1.0
2020-01-24,103.85,104.14,103.58,103.69,309981,79.9685241115747,80.1918353488627,79.7606136492721,79.8453179116917,402552.469332626,0.0,1.0
2020-01-27,104.96,104.96,104.4,104.56,277337,80.8232671232632,80.8232671232632,80.3920454236726,80.5152516235556,360159.797495015,0.0,1.0
2020-01-28,104.37,104.82,104.19,104.81,300948,80.3689442611945,80.7154616983655,80.2303372863261,80.7077613108728,390821.890827873,0.0,1.0
2020-01-29,105.09,105.2,104.62,104.62,380725,80.9233721606681,81.0080764230877,80.5614539485118,80.5614539485118,494423.170731961,0.0,1.0
2020-01-30,105.05,105.5,104.93,105.22,424847,80.8925706106974,81.2390880478684,80.8001659607851,81.0234771980731,551721.58596352,0.0,1.0
2020-01-31,105.68,105.87,105.3,105.37,1901415,81.3776950227368,81.5240023850979,81.0850802980146,81.1389830104634,2469245.86821803,0.0,1.0
2020-02-03,105.5,105.66,104.84,105.24,1118926,81.4547065980512,81.5782398023705,80.945132130234,81.2539651410323,1449231.08719201,0.28001,1.0
2020-02-04,104.54,104.93,104.15,104.93,806539,80.7135073721353,81.0146195576636,80.4123951866069,81.0146195576636,1044627.96631123,0.0,1.0
2020-02-05,103.93,104.2,103.815,104.07,576182,80.2425370306678,80.4509993129567,80.1537475400633,80.3506285844472,746269.964484218,0.0,1.0
2020-02-06,104.18,104.32,103.9,104.03,432504,80.4355576624168,80.5436492161962,80.219374554858,80.3197452833674,560178.458749635,0.0,1.0
2020-02-07,105.02,105.21,104.75,104.92,417650,81.0841069850932,81.2308026652224,80.8756447028044,81.0068987323936,540939.58274787,0.0,1.0
2020-02-10,105.25,105.46,105.15,105.46,355327,81.2616859663022,81.4238232969713,81.1844777136027,81.4238232969713,460218.937193949,0.0,1.0
2020-02-11,104.98,105.33,104.93,105.28,422513,81.0532236840134,81.3234525684619,81.0146195576636,81.2848484421121,547238.132229261,0.0,1.0
2020-02-12,104.72,104.8,104.46,104.78,279291,80.8524822269945,80.9142488291541,80.6517407699756,80.8988071786142,361737.236933402,0.0,1.0
2020-02-13,104.83,105.08,104.6,104.73,305707,80.937411304964,81.130431936713,80.759832323755,80.8602030522644,395951.19603281,0.0,1.0
2020-02-14,105.28,105.57,105.19,105.46,342805,81.2848484421121,81.5087523749409,81.2153610146825,81.4238232969713,444000.463698991,0.0,1.0
2020-02-18,105.73,106.0,105.43,105.74,389675,81.6322855792602,81.840747861549,81.4006608211615,81.6400064045301,504706.409451158,0.0,1.0
2020-02-19,105.71,105.91,105.54,105.71,379003,81.6168439287203,81.7712604341194,81.485589899131,81.6168439287203,490884.052867691,0.0,1.0
2020-02-20,106.31,106.38,105.97,106.01,469476,82.0800934449177,82.1341392218074,81.8175853857392,81.848468686819,608064.531426169,0.0,1.0
2020-02-21,107.04,107.57,106.66,107.0,699124,82.6437136896246,83.0529174289323,82.3503223293662,82.6128303885448,905504.23763683,0.0,1.0
2020-02-24,107.78,108.19,107.68,108.19,405617,83.2150547596015,83.5316085956697,83.1378465069019,83.5316085956697,525354.461236545,0.0,1.0
2020-02-25,108.15,108.46,107.83,107.89,552632,83.5007252945899,83.7400708779586,83.2536588859513,83.299983837571,715768.043800122,0.0,1.0
2020-02-26,107.47,108.19,107.23,107.63,559512,82.9757091762328,83.5316085956697,82.7904093697538,83.0992423805521,724679.008314202,0.0,1.0
2020-02-27,107.56,108.3,107.28,108.2,601383,83.0451966036624,83.6165376736392,82.8290134961036,83.5393294209397,778910.257612026,0.0,1.0
2020-02-28,109.08,109.54,108.03,108.53,5123634,84.2187620446959,84.573920007114,83.4080753913504,83.7941166548483,6636122.20307148,0.0,1.0
2020-03-02,108.83,110.0,108.55,109.44,5014612,84.226428824189,85.1319229133584,84.0097293840459,84.6985240330722,6479441.56695943,0.25993,1.0
2020-03-03,109.99,111.81,108.65,108.81,3247487,85.124183647639,86.5327300085691,84.0871220412399,84.2109502927502,4196117.71677656,0.0,1.0
2020-03-04,109.83,111.19,109.67,110.4,551607,85.0003553961286,86.0528955339665,84.8765271446183,85.4414935421342,712738.158889619,0.0,1.0
2020-03-05,110.89,111.4,110.4,110.8,622002,85.8207175623846,86.2154201140738,85.4414935421342,85.7510641709101,803696.400346009,0.0,1.0
2020-03-06,114.34,115.52,113.07,114.76,1343754,88.4907642355763,89.4039975904651,87.507877489213,88.815813395791,1736280.99708771,0.0,1.0
2020-03-09,114.49,117.59,114.39,117.59,1050615,88.6068532213672,91.0060255943801,88.5294605641733,91.0060255943801,1357512.50582719,0.0,1.0
2020-03-10,110.07,114.5,109.1,114.14,797048,85.1860977733941,88.6145924870867,84.4353889986127,88.3359789211884,1029875.48030872,0.0,1.0
2020-03-11,106.55,110.79,106.31,110.33,1135060,82.4618762401667,85.7433249051907,82.2761338629011,85.3873186820984,1466624.92431976,0.0,1.0
2020-03-12,100.7,108.0,94.8,104.92,1444932,77.9344057943199,83.5840697694791,73.3682390198761,81.2003759279051,1867014.32976865,0.0,1.0
2020-03-13,103.82,105.07,99.01,102.26,1584102,80.3490566987715,81.316464913696,76.6264698877419,79.1417312465457,2046837.59084523,0.0,1.0
2020-03-16,106.0,106.36,99.72,103.37,1412712,82.0362166255999,82.3148301914981,77.175957753819,80.0007897413987,1825382.47324865,0.0,1.0
2020-03-17,100.44,105.6,99.35,104.6,570810,77.7331848856156,81.726645996824,76.8896049222014,80.9527194248844,737550.590322065,0.0,1.0
2020-03-18,92.89,99.09,90.7,97.6,1119933,71.8900392674714,76.6883840134971,70.1951400749237,75.535233421307,1447079.14239618,0.0,1.0
2020-03-19,91.55,95.11,91.55,92.01,2490775,70.8529776610723,73.6081562571774,70.8529776610723,71.2089838841646,3218360.87596476,0.0,1.0
2020-03-20,94.63,96.7,91.59,93.01,7481338,73.2366715026464,74.8386995065614,70.8839347239499,71.9829104561042,9666728.43555456,0.0,1.0
2020-03-23,99.28,101.47,94.58,94.67,1168875,76.8354300621656,78.5303292547134,73.1979751740494,73.267628565524,1510317.69986984,0.0,1.0
2020-03-24,102.0,102.88,99.57,99.97,726466,78.9405103378414,79.6215657211482,77.0598687680281,77.369439396804,938675.613862597,0.0,1.0
2020-03-25,104.55,106.33,102.18,102.18,1136185,80.9140230962874,82.2916123943399,79.0798171207905,79.0798171207905,1468078.5505949,0.0,1.0
2020-03-26,105.31,106.1,104.68,105.63,410771,81.5022072909615,82.1136092827938,81.0146335506396,81.7498637939822,530762.23881359,0.0,1.0
2020-03-27,106.89,107.34,104.88,105.83,401895,82.7250112746261,83.073278231999,81.1694188650275,81.9046491083701,519293.450530801,0.0,1.0
2020-03-30,106.9,108.9,105.95,107.55,394866,82.7327505403455,84.2806036842248,81.9975202970029,83.2358028121063,510211.19356373,0.0,1.0
2020-03-31,106.72,107.68,106.19,106.68,536620,82.5934437573964,83.3364132664584,82.1832626742684,82.5624866945188,693373.272680273,0.0,1.0
2020-04-01,105.17,107.36,104.94,107.36,680501,82.104089985959,83.8137786525868,81.9245336419752,83.8137786525868,871677.527663229,0.9177,1.0
2020-04-02,105.34,106.69,105.34,106.28,639294,82.2368055445557,83.2907232157646,82.2368055445557,82.9706445156197,818894.040376041,0.0,1.0
2020-04-03,105.46,106.42,105.17,106.01,483374,82.3304871153298,83.0799396815228,82.104089985959,82.7598609813779,619170.659935379,0.0,1.0
2020-04-06,106.39,106.78,105.6,106.28,343304,83.0565192888293,83.3609843938452,82.4397822812329,82.9706445156197,439750.098760909,0.0,1.0
2020-04-07,106.65,106.82,105.27,106.41,884263,83.2594960255066,83.3922115841032,82.1821579616041,83.0721328839583,1132683.39891355,0.0,1.0
2020-04-08,106.99,107.34,106.04,106.13,697498,83.5249271426999,83.7981650574578,82.7832813740714,82.853542552152,893449.579339409,0.0,1.0
2020-04-09,109.96,110.24,107.95,108.0,645677,85.8435460193596,86.0621363511659,84.274379708893,84.3134136967155,827070.248286205,0.0,1.0
2020-04-13,109.71,110.24,109.14,109.96,303713,85.6483760802468,86.0621363511659,85.2033886190697,85.8435460193596,389036.602384394,0.0,1.0
2020-04-14,109.12,110.25,108.71,110.25,387220,85.1877750239407,86.0699431487304,84.8676963237958,86.0699431487304,496003.638880407,0.0,1.0
2020-04-15,110.67,110.84,109.34,109.71,725668,86.3978286464398,86.5305442050365,85.3595245703599,85.6483760802468,929533.517429542,0.0,1.0
2020-04-16,111.24,111.81,111.0,111.0,1353848,86.842816107617,87.2878035687941,86.6554529660687,86.6554529660687,1734191.24655483,0.0,1.0
2020-04-17,110.59,112.1,110.02,111.99,306568,86.3353742659238,87.5142006981649,85.8903868047467,87.4283259249553,392693.671722247,0.0,1.0
2020-04-20,110.75,110.8,110.0,110.43,762996,86.4602830269559,86.4993170147785,85.8747732096176,86.2104655048916,977348.257970133,0.0,1.0
2020-04-21,111.31,111.93,110.56,111.7,1758214,86.8974636905685,87.3814851395682,86.3119538732302,87.2019287955845,2252157.79642187,0.0,1.0
2020-04-22,110.6,111.26,110.1,111.24,354926,86.3431810634883,86.858429702746,85.9528411852627,86.842816107617,454637.124976156,0.0,1.0
2020-04-23,111.18,111.5,110.91,111.03,323737,86.7959753222299,87.0457928442942,86.5851917879881,86.6788733587622,414686.044213176,0.0,1.0
2020-04-24,111.32,111.32,110.45,111.06,508065,86.905270488133,86.905270488133,86.2260791000206,86.7022937514558,650798.225266706,0.0,1.0
2020-04-27,109.79,111.15,109.59,110.96,443056,85.7108304607629,86.7725549295364,85.5546945094727,86.6242257758107,567525.923836056,0.0,1.0
2020-04-28,110.55,110.68,110.09,110.43,280939,86.3041470756657,86.4056354440044,85.9450343876982,86.2104655048916,359864.589389553,0.0,1.0
2020-04-29,110.88,111.26,110.3,111.0,541765,86.5617713952946,86.858429702746,86.108977136553,86.6554529660687,693965.733738039,0.0,1.0
2020-04-30,109.67,111.0,109.52,110.71,584759,85.6171488899888,86.6554529660687,85.5000469265211,86.4290558366979,749038.25181568,0.0,1.0
2020-05-01,109.47,109.89,108.71,109.34,533145,85.6640443229588,85.992708784598,85.0693181542783,85.5623148467371,681305.483663209,0.26007,1.0
2020-05-04,109.2,109.7,108.86,109.48,426034,85.4527600261907,85.8440272424279,85.1866983191495,85.6718696672835,544428.439593303,0.0,1.0
2020-05-05,108.84,109.12,108.52,108.67,371930,85.1710476305,85.3901572715928,84.9206366121082,85.0380167769794,475288.989934928,0.0,1.0
2020-05-06,107.1,107.8,106.62,107.8,295951,83.8094377179948,84.3572118207267,83.4338211904071,84.3572118207267,378195.498777275,0.0,1.0
2020-05-07,107.99,108.16,106.93,107.37,195134,84.5058933628969,84.6389242164175,83.6764068644741,84.0207220147628,249361.551264921,0.0,1.0
2020-05-08,107.01,107.5,106.66,107.26,448954,83.7390096190721,84.1224514909845,83.4651225677061,83.9346432271906,573717.885589347,0.0,1.0
2020-05-11,106.11,106.76,105.79,106.59,1108638,83.0347286298452,83.5433760109535,82.7843176114535,83.4103451574329,1416727.43587094,0.0,1.0
2020-05-12,107.08,107.41,106.44,106.65,374594,83.7937870293453,84.0520233920618,83.2929649925617,83.4572972233813,478693.3129774,0.0,1.0
2020-05-13,107.63,107.94,107.34,107.73,309529,84.2241809672061,84.4667666412732,83.9972459817886,84.3024344104536,395546.811941947,0.0,1.0
2020-05-14,108.55,108.65,107.9,108.22,294207,84.9441126450825,85.0223660883299,84.4354652639742,84.685876282366,375966.842851572,0.0,1.0
2020-05-15,108.94,109.26,108.43,109.1,421064,85.2493010737474,85.4997120921392,84.8502085131855,85.3745065829433,538077.281364667,0.0,1.0
2020-05-18,108.06,108.8,107.85,108.8,323108,84.5606707731701,85.139746253201,84.3963385423505,85.139746253201,412899.403005659,0.0,1.0
2020-05-19,108.25,108.43,107.87,107.89,289054,84.7093523153402,84.8502085131855,84.411989231,84.4276399196494,369381.829098623,0.0,1.0
2020-05-20,109.22,109.54,108.27,108.34,368263,85.4684107148402,85.718821733232,84.7250030039897,84.7797804142629,470602.934155369,0.0,1.0
2020-05-21,109.42,109.92,109.18,109.76,455588,85.6249176013351,86.0161848175722,85.4371093375413,85.8909793083763,582195.467820488,0.0,1.0
2020-05-22,109.68,109.83,109.4,109.61,172491,85.8283765537784,85.9457567186495,85.6092669126856,85.7735991435052,220426.083302949,0.0,1.0
2020-05-26,109.07,109.59,109.05,109.27,246646,85.3510305499691,85.7579484548557,85.3353798613196,85.5075374364639,315188.686611702,0.0,1.0
2020-05-27,109.34,109.5,109.09,109.29,219517,85.5623148467371,85.687520355933,85.3666812386186,85.5231881251134,280520.563556437,0.0,1.0
2020-05-28,109.11,109.25,108.67,108.88,221807,85.3823319272681,85.4918867478144,85.0380167769794,85.202349007799,283446.952357961,0.0,1.0
2020-05-29,110.05,110.15,109.14,109.43,381758,86.1179142937939,86.1961677370413,85.4058079602423,85.6327429456598,487848.181699724,0.0,1.0
2020-06-01,109.37,109.45,108.96,108.98,327696,85.8026389962943,85.8654003670514,85.4809869711642,85.4966773138535,417704.069935983,0.27711,1.0
2020-06-02,109.47,109.59,109.17,109.26,188985,85.8810907097407,85.9752327658763,85.6457355694016,85.7163421115033,240893.400153959,0.0,1.0
2020-06-03,108.52,109.34,108.13,108.93,2359098,85.1357994320002,85.7791034822604,84.8298377495593,85.4574514571303,3007070.07707704,0.0,1.0
2020-06-04,107.82,108.71,107.58,108.55,310410,84.5866374378756,85.2848576875483,84.3983533256043,85.1593349460341,395670.134358761,0.0,1.0
2020-06-05,107.8,107.95,106.46,107.18,328259,84.5709470951863,84.6886246653559,83.519694135005,84.0845464718188,418421.708818892,0.0,1.0
2020-06-08,108.4,108.56,107.47,107.47,1322253,85.0416573758645,85.1671801173787,84.3120564408133,84.3120564408133,1685435.4633107,0.0,1.0
2020-06-09,108.67,109.2,108.57,109.19,630358,85.2534770021697,85.6692710834355,85.1750252887233,85.6614259120908,803498.065636158,0.0,1.0
2020-06-10,109.85,109.98,108.65,109.04,214779,86.1792072208369,86.2811944483172,85.2377866594804,85.5437483419213,273772.223148224,0.0,1.0
2020-06-11,109.86,110.45,109.43,110.45,243813,86.1870523921815,86.6499175015151,85.8497100243621,86.6499175015151,310780.975060122,0.0,1.0
2020-06-12,109.91,110.38,109.66,110.13,312393,86.2262782489047,86.5950013021026,86.0301489652888,86.3988720184867,398197.803816682,0.0,1.0
2020-06-15,110.84,110.99,110.05,110.31,624224,86.9558791839559,87.0735567541255,86.3361106477296,86.5400851026902,795679.243419874,0.0,1.0
2020-06-16,109.85,110.37,109.55,110.29,359732,86.1792072208369,86.587156130758,85.9438520804978,86.5243947600009,458539.379443786,0.0,1.0
2020-06-17,110.07,110.16,109.0,109.91,254880,86.3518009904189,86.4224075325206,85.5123676565427,86.2262782489047,324887.741520444,0.0,1.0
2020-06-18,110.6,110.8,110.07,110.29,205190,86.7675950716847,86.9244984985774,86.3518009904189,86.5243947600009,261549.418089218,0.0,1.0
2020-06-19,110.78,110.79,110.47,110.54,531069,86.9088081558881,86.9166533272328,86.6656078442044,86.7205240436168,676937.413690837,0.0,1.0
2020-06-22,110.82,111.32,110.7,111.0,373799,86.9401888412667,87.3324474084985,86.846046785131,87.0814019254701,476470.154161175,0.0,1.0
2020-06-23,110.36,110.86,110.25,110.66,302329,86.5793109594134,86.9715695266452,86.4930140746224,86.8146660997525,385369.53078364,0.0,1.0
2020-06-24,110.72,110.75,110.17,110.47,318321,86.8617371278203,86.8852726418542,86.4302527038653,86.6656078442044,405754.044132647,0.0,1.0
2020-06-25,111.05,111.24,110.85,111.24,192425,87.1206277821933,87.2696860377414,86.9637243553006,87.2696860377414,245278.262955396,0.0,1.0
2020-06-26,111.46,111.5,111.11,111.32,465384,87.4422798073234,87.473660492702,87.1676988102611,87.3324474084985,593210.752902347,0.0,1.0
2020-06-29,111.52,111.765,111.4,111.68,308117,87.4893508353912,87.6815575333349,87.3952087792556,87.6148735769055,392747.317380942,0.0,1.0
2020-06-30,111.65,112.2,111.34,111.9,464362,87.5913380628715,88.0228224868266,87.3481377511878,87.7874673464875,591908.040756106,0.0,1.0
2020-07-01,111.8,111.8,111.06,111.4,647700,87.9182934238306,87.9182934238306,87.3363655424922,87.6037378122963,823638.143781032,0.26676,1.0
2020-07-02,111.98,112.22,111.64,111.8,299835,88.059843449021,88.2485768159416,87.7924711792169,87.9182934238306,381280.751645184,0.0,1.0
2020-07-06,112.25,112.25,111.7,111.99,535500,88.2721684868067,88.2721684868067,87.8396545209471,88.0677073393094,680960.670055184,0.0,1.0
2020-07-07,113.0,113.0,112.16,112.38,426200,88.8619602584334,88.8619602584334,88.2013934742115,88.3743990605553,541970.938520111,0.0,1.0
2020-07-08,112.89,112.99,112.59,112.8,321456,88.7754574652615,88.8540963681451,88.5395407566108,88.7046824526663,408774.77713027,0.0,1.0
2020-07-09,114.18,114.29,113.0,113.1,279992,89.7898993124596,89.8764021056315,88.8619602584334,88.940599161317,356047.693613616,0.0,1.0
2020-07-10,113.78,114.73,113.65,114.68,189500,89.4753437009253,90.2224132783192,89.3731131271767,90.1830938268774,240974.877638576,0.0,1.0
2020-07-13,113.86,113.89,113.5,113.63,774005,89.5382548232321,89.5618464940972,89.2551547728513,89.3573853465999,984252.032541668,0.0,1.0
2020-07-14,114.31,114.64,114.01,114.19,376194,89.8921298862082,90.151638265724,89.6562131775575,89.7977632027479,478381.546798768,0.0,1.0
2020-07-15,114.18,114.46,114.04,114.2,296835,89.7898993124596,90.0100882405335,89.6798048484226,89.8056270930363,377465.845930589,0.0,1.0
2020-07-16,114.75,114.93,114.5,114.69,220355,90.2381410588959,90.3796910840863,90.041543801687,90.1909577171658,280211.182913184,0.0,1.0
2020-07-17,114.86,115.13,114.58,115.05,252196,90.3246438520678,90.5369688898535,90.1044549239938,90.4740577675466,320701.320532656,0.0,1.0
2020-07-20,115.17,115.47,115.04,115.27,378656,90.5684244510069,90.8043411596576,90.4661938772583,90.6470633538905,481512.312755212,0.0,1.0
2020-07-21,115.43,115.72,115.37,115.58,381314,90.7728855985042,91.0009384168665,90.725702256774,90.8908439528295,484892.319218343,0.0,1.0
2020-07-22,115.97,116.1874,115.8,116.01,560384,91.1975356740755,91.3684966489443,91.0638495391734,91.2289912352289,712604.04132251,0.0,1.0
2020-07-23,116.62,116.75,116.21,116.44,494503,91.7086885428187,91.8109191165673,91.386269040996,91.5671385176282,628827.440194769,0.0,1.0
2020-07-24,116.59,116.75,116.25,116.61,249121,91.6850968719536,91.8109191165673,91.4177246021494,91.7008246525303,316791.042175196,0.0,1.0
2020-07-27,116.03,117.05,116.0158,116.88,189197,91.2447190158056,92.046835825218,91.2335522915961,91.9131496903159,240589.572161402,0.0,1.0
2020-07-28,116.33,116.666,116.2,116.22,213321,91.4806357244563,91.7448624381451,91.3784051507077,91.3941329312844,271266.500647697,0.0,1.0
2020-07-29,116.58,116.6,116.1,116.4,365109,91.6772329816652,91.6929607622419,91.2997662478241,91.5356829564748,464285.47018334,0.0,1.0
2020-07-30,116.98,117.13,116.78,117.13,383513,91.9917885931995,92.1097469475249,91.8345107874324,92.1097469475249,487688.645107141,0.0,1.0
2020-07-31,117.07,117.22,116.45,116.75,334778,92.0625636057947,92.1805219601201,91.5750024079166,91.8109191165673,425715.501773547,0.0,1.0
2020-08-03,116.53,116.65,116.05,116.25,458739,91.844891122613,91.9394709469905,91.4665718251029,91.6242048657321,582034.068706501,0.2632,1.0
2020-08-04,117.43,117.43,116.89,117.01,1258284,92.5542398054445,92.5542398054445,92.1286305957456,92.2232104201231,1596472.4082938,0.0,1.0
2020-08-05,116.76,117.18,116.74,116.88,619289,92.0261691193366,92.357198504658,92.0104058152737,92.1207489437141,785735.017897279,0.0,1.0
2020-08-06,117.53,117.98,117.3001,117.59,434369,92.6330563257591,92.9877306671748,92.4518571455558,92.6803462379479,551114.155085951,0.0,1.0
2020-08-07,116.89,117.85,116.83,117.62,557402,92.1286305957456,92.8852691907658,92.0813406835568,92.7039911940422,707214.677551158,0.0,1.0
2020-08-10,116.45,117.4099,116.41,117.21,335129,91.7818379063613,92.5383976848612,91.7503112982355,92.3808434607523,425201.466218353,0.0,1.0
2020-08-11,115.31,115.65,114.81,115.55,660971,90.8833295747748,91.1513057438445,90.4892469732017,91.0724892235298,838619.869745115,0.0,1.0
2020-08-12,114.6,114.97,114.35,114.74,326880,90.3237322805411,90.6153534057051,90.1266909797545,90.4340754089815,414735.386306333,0.0,1.0
2020-08-13,113.05,114.47,112.853,114.47,535866,89.1020762156646,90.2212708041321,88.9468076706449,90.2212708041321,679890.456798916,0.0,1.0
2020-08-14,112.5,113.25,112.47,112.94,349214,88.6685853539343,89.2597092562939,88.6449403978399,89.0153780433186,443072.085149228,0.0,1.0
2020-08-17,112.8,113.24,112.6512,112.93,240024,88.9050349148781,89.2518276042624,88.78775593265,89.0074963912871,304535.139386904,0.0,1.0
2020-08-18,113.48,113.535,112.9801,113.22,425426,89.4409872530175,89.4843363391905,89.0469834679647,89.2360643001995,539767.549115143,0.0,1.0
2020-08-19,112.94,113.9575,112.6601,113.8,326749,89.0153780433186,89.8173361375197,88.794770602958,89.6932001180242,414569.177496965,0.0,1.0
2020-08-20,113.65,113.84,113.5,113.84,306403,89.5749753375523,89.7247267261501,89.4567505570804,89.7247267261501,388754.792493941,0.0,1.0
2020-08-21,114.05,114.21,113.42,113.87,305886,89.8902414188107,90.0163478513141,89.3936973408287,89.7483716822444,388098.83864323,0.0,1.0
2020-08-24,113.88,114.5,113.808,114.23,252475,89.7562533342759,90.2449157602265,89.6995054396494,90.032111155377,320332.588894063,0.0,1.0
2020-08-25,113.04,113.24,112.5,113.05,422460,89.0941945636332,89.2518276042624,88.6685853539343,89.1020762156646,536004.378667931,0.0,1.0
2020-08-26,112.92,112.9664,112.29,112.77,473495,88.9996147392556,89.0361856046816,88.5030706612736,88.8813899587837,600756.03199681,0.0,1.0
2020-08-27,111.25,113.15,111.21,113.15,656344,87.6833788500017,89.1808927359793,87.6518522418758,89.1808927359793,832749.273096683,0.0,1.0
2020-08-28,111.41,111.6806,111.0,111.58,585455,87.8094852825051,88.0227627864764,87.4863375492152,87.9434733670399,742807.469377062,0.0,1.0
2020-08-31,111.99,112.48,111.4501,111.65,2022083,88.2666211003298,88.6528220498714,87.8410907071512,87.9986449312601,2565557.31200584,0.0,1.0
2020-09-01,112.91,112.9351,111.35,111.47,1289686,89.2040726746038,89.2239028244942,87.9716012073078,88.0664067047921,1632419.25950156,0.26941,1.0
2020-09-02,113.76,113.85,112.54,112.68,516669,89.8756116151176,89.9467157382308,88.9117557240272,89.0223621377589,653973.46826081,0.0,1.0
2020-09-03,113.78,114.24,113.6348,113.89,521525,89.8914125313649,90.2548336050548,89.7766978794089,89.9783175707256,660119.947267437,0.0,1.0
2020-09-04,111.78,113.19,111.76,113.19,483068,88.3113209066266,89.4252855020671,88.2955199903792,89.4252855020671,611443.023223404,0.0,1.0
2020-09-08,112.48,112.9374,112.1039,112.37,223871,88.864352975285,89.2257199298627,88.567216745253,88.7774479359244,283364.580249668,0.0,1.0
2020-09-09,112.12,112.65,111.9,112.39,337462,88.5799364828321,88.9986607633878,88.4061264041109,88.7932488521718,427142.318479006,0.0,1.0
2020-09-10,112.49,112.55,111.67,111.98,326737,88.8722534334087,88.9196561821509,88.224415867266,88.4693300691004,413567.156340195,0.0,1.0
2020-09-11,112.77,112.8161,112.4,112.75,468102,89.0934662608721,89.1298873728223,88.8011493102955,89.0776653446247,592499.817948864,0.0,1.0
2020-09-14,113.01,113.17,112.75,112.99,396326,89.2830772558407,89.4094845858198,89.0776653446247,89.2672763395933,501649.390193594,0.0,1.0
2020-09-15,112.95,113.105,112.77,112.93,265247,89.2356745070985,89.3581316080158,89.0934662608721,89.2198735908512,335736.226744347,0.0,1.0
2020-09-16,112.84,113.59,112.57,113.39,216920,89.1487694677379,89.7413038270148,88.9354570983982,89.583294664541,274566.356284459,0.0,1.0
2020-09-17,112.94,113.51,112.75,113.32,1219470,89.2277740489748,89.6781001620253,89.0776653446247,89.5279914576751,1543543.40078466,0.0,1.0
2020-09-18,112.63,113.208,112.58,113.1,185705,88.9828598471404,89.4395063266898,88.9433575565219,89.3541813789539,235055.989276256,0.0,1.0
2020-09-21,112.84,113.25,112.63,113.25,299420,89.1487694677379,89.4726882508093,88.9828598471404,89.4726882508093,378990.680429156,0.0,1.0
2020-09-22,112.76,113.15,112.598,112.86,197591,89.0855658027484,89.3936836695724,88.9575783811446,89.1645703839853,250100.686449394,0.0,1.0
2020-09-23,112.1,112.83,112.095,112.83,1531117,88.5641355665847,89.1408690096142,88.5601853375229,89.1408690096142,1938010.39892675,0.0,1.0
2020-09-24,112.26,112.39,112.1,112.3,286754,88.6905428965638,88.7932488521718,88.5641355665847,88.7221447290586,362958.698736832,0.0,1.0
2020-09-25,112.25,112.3071,111.9509,112.19,198904,88.6826424384401,88.7277540543264,88.4463397359605,88.635239689698,251762.615390024,0.0,1.0
2020-09-28,112.48,112.48,112.1528,112.17,272583,88.864352975285,88.864352975285,88.6058499854778,88.6194387734506,345021.764222232,0.0,1.0
2020-09-29,112.39,112.8058,112.271,112.66,274006,88.7932488521718,89.1217499009549,88.6992334004999,89.0065612215115,346822.925595055,0.0,1.0
2020-09-30,111.84,112.2999,111.4298,112.01,471577,88.3587236553687,88.7220657244773,88.0346468631349,88.4930314434715,596898.297056778,0.0,1.0
2020-10-01,111.86,112.03,111.16,111.16,421254,88.5872049043059,88.7218359147988,88.0328419199235,88.0328419199235,531921.878457524,0.2692,1.0
2020-10-02,111.75,111.86,111.24,111.86,359981,88.5000907210458,88.5872049043059,88.0961976895672,88.5872049043059,454551.813701515,0.0,1.0
2020-10-05,110.49,111.0,110.34,110.98,668004,87.5022373491575,87.9061303806361,87.3834452810756,87.8902914382252,843495.711606632,0.0,1.0
2020-10-06,110.94,111.45,110.12,110.52,703731,87.8586135534033,88.2625065848819,87.2092169145554,87.5259957627739,888608.572141255,0.0,1.0
2020-10-07,110.16,110.87,110.0,110.5,395224,87.2408947993772,87.8031772549651,87.1141832600898,87.510156820363,499053.522320255,0.0,1.0
2020-10-08,110.69,110.9,110.52,110.7,400933,87.6606267732668,87.8269356685815,87.5259957627739,87.6685462444722,506262.336964422,0.0,1.0
2020-10-09,110.98,111.0369,110.27,110.53,352017,87.8902914382252,87.9353532293843,87.3280089826373,87.5339152339794,444495.586721983,0.0,1.0
2020-10-12,111.55,111.6497,111.09,111.19,221389,88.3417012969366,88.420658424855,87.9774056214853,88.0566003335399,279550.230383172,0.0,1.0
2020-10-13,111.96,112.0442,111.63,111.87,1407443,88.6663996163605,88.7330815639105,88.4050570665803,88.5951243755114,1777193.15278168,0.0,1.0
2020-10-14,112.02,112.35,111.975,112.22,1265604,88.7139164435933,88.9752589933736,88.6782788231687,88.8723058677026,1598091.54824252,0.0,1.0
2020-10-15,112.03,112.59,111.91,112.48,308780,88.7218359147988,89.1653263023047,88.6268022603332,89.0782121190446,389899.769806611,0.0,1.0
2020-10-16,111.75,112.27,111.62,112.06,310462,88.5000907210458,88.9119032237299,88.3971375953748,88.7455943284152,392023.648985363,0.0,1.0
2020-10-19,111.34,111.54,111.12,111.44,499245,88.1753924016218,88.3337818257311,88.0011640351017,88.2545871136765,630401.938522903,0.0,1.0
2020-10-20,110.57,111.16,110.51,111.16,302337,87.5655931188012,88.0328419199235,87.5180762915684,88.0328419199235,381764.12560406,0.0,1.0
2020-10-21,110.29,110.7499,110.26,110.46,290000,87.3438479250483,87.7080644057875,87.3200895114319,87.4784789355411,366186.065301889,0.0,1.0
2020-10-22,109.5,110.25,109.5,110.17,259995,86.7182096998167,87.3121700402264,86.7182096998167,87.2488142705827,328298.434648844,0.0,1.0
2020-10-23,110.08,110.2,109.5209,109.53,262027,87.1775390297335,87.2725726841991,86.7347613946361,86.7419681134331,330864.262527097,0.0,1.0
2020-10-26,110.76,110.8547,110.3,110.53,290120,87.716063071705,87.7910604640207,87.3517673962537,87.5339152339794,366337.59057029,0.0,1.0
2020-10-27,111.5,111.5,111.0,111.14,331099,88.3021039409092,88.3021039409092,87.9061303806361,88.0170029775126,418082.207018587,0.0,1.0
2020-10-28,111.04,111.78,110.88,111.72,368836,87.937808265458,88.5238491346622,87.8110967261706,88.4763323074294,465733.115798923,0.0,1.0
2020-10-29,110.25,111.1163,109.94,111.04,420712,87.3121700402264,87.9982338307556,87.0666664328571,87.937808265458,531237.489328581,0.0,1.0
2020-10-30,109.49,110.5,109.45,110.2,1792394,86.7102902286112,87.510156820363,86.6786123437894,87.2725726841991,2263274.84941626,0.0,1.0
2020-11-02,109.77,110.17,109.76,110.03,1261728,87.1403254345391,87.4578632879946,87.1323869882027,87.3467250392852,1589389.09017551,0.26301,1.0
2020-11-03,109.6,109.825,109.3163,109.68,1447019,87.0053718468205,87.1839868893892,86.7801581242571,87.0688794175116,1822798.74257897,0.0,1.0
2020-11-04,112.0,112.42,111.73,112.16,693372,88.9105989675538,89.2440137136821,88.6962609164713,89.037614108936,873435.393550095,0.0,1.0
2020-11-05,112.58,112.7999,112.14,112.65,416028,89.3710288550643,89.5455952900015,89.0217372162632,89.426597979419,524067.282653264,0.0,1.0
2020-11-06,111.69,111.9,111.3659,111.75,405603,88.6645071311257,88.8312145041899,88.4072220853633,88.712137809144,510934.990063197,0.0,1.0
2020-11-09,109.93,110.85,109.65,110.68,597731,87.2673405759213,87.997677638869,87.0450640785024,87.8627240511504,752957.158959537,0.0,1.0
2020-11-10,109.52,110.0106,109.3801,109.64,452788,86.9418642761293,87.3313244533926,86.8308054118833,87.037125632166,570373.572879725,0.0,1.0
2020-11-11,109.89,109.89,109.3719,109.57,420075,87.2355867905757,87.2355867905757,86.8242958858874,86.9815565078113,529165.257532113,0.0,1.0
2020-11-12,111.0,111.0,110.19,110.25,323878,88.1167543339149,88.1167543339149,87.4737401806674,87.5213708586857,407986.634003418,0.0,1.0
2020-11-13,111.09,111.33,110.96,111.13,193187,88.1882003509424,88.3787230630157,88.0850005485693,88.2199541362879,243356.18307887,0.0,1.0
2020-11-16,111.32,111.45,111.09,111.13,618136,88.3707846166793,88.4739844190524,88.1882003509424,88.2199541362879,778661.181050694,0.0,1.0
2020-11-17,111.9,111.9412,111.65,111.65,240653,88.8312145041899,88.8639209030958,88.6327533457801,88.6327533457801,303148.73944147,0.0,1.0
2020-11-18,112.24,112.31,111.92,112.26,509108,89.1011216796271,89.1566908039818,88.8470913968626,89.1169985722999,641319.445174454,0.0,1.0
2020-11-19,113.08,113.28,112.621,112.75,321602,89.7679511718837,89.9267200986115,89.4035764850435,89.5059824427829,405119.574249462,0.0,1.0
2020-11-20,113.49,113.68,112.935,113.24,251731,90.0934274716757,90.2442579520671,89.6528437000061,89.8949663132659,317103.611126147,0.0,1.0
2020-11-23,113.39,113.4741,113.0428,113.39,296705,90.0140430083118,90.0808053420008,89.7384201515124,90.0140430083118,373757.014190479,0.0,1.0
2020-11-24,112.72,113.2,112.61,113.12,280737,89.4821671037737,89.8632125279204,89.3948441940735,89.7997049572293,353642.246988735,0.0,1.0
2020-11-25,112.55,113.08,112.44,112.8,1377858,89.3472135160551,89.7679511718837,89.2598906063548,89.5456746744648,1735677.16101335,0.0,1.0
2020-11-27,113.37,113.37,112.76,113.04,118702,89.998166115639,89.998166115639,89.5139208891193,89.7361973865382,149527.999522887,0.0,1.0
2020-11-30,113.64,113.785,113.2,113.3,237916,90.2125041667215,90.3276116385991,89.8632125279204,89.9425969912843,299700.961521181,0.0,1.0
2020-12-01,112.33,113.08,112.02,112.92,625659,89.3735056503212,89.9702307392355,89.1268592802367,89.8429293869338,786365.880566165,0.25312,1.0
2020-12-02,111.59,112.2448,111.27,112.02,398335,88.7847368959258,89.3057176802206,88.5301341913224,89.1268592802367,500651.398022443,0.0,1.0
2020-12-03,112.43,112.64,111.9,112.08,629295,89.4530689955098,89.6201520204058,89.0313832660104,89.1745972873498,790935.824164417,0.0,1.0
2020-12-04,111.11,111.82,110.88,111.51,783075,88.4028328390207,88.9677325898595,88.219837145087,88.721086219775,984215.781958462,0.0,1.0
2020-12-07,111.64,111.97,111.37,111.61,606341,88.8245185685201,89.0870776076424,88.609697536511,88.8006495649635,762085.855695146,0.0,1.0
2020-12-08,111.81,112.346,111.73,112.19,232238,88.9597762553407,89.3862357855514,88.8961255791898,89.2621169670572,291890.69344631,0.0,1.0
2020-12-09,111.43,111.48,110.98,111.45,532734,88.6574355436241,88.6972172162184,88.2994004902755,88.6733482126618,669572.14875441,0.0,1.0
2020-12-10,112.23,112.38,111.61,111.61,168582,89.2939423051327,89.4132873229155,88.8006495649635,88.8006495649635,211884.002112341,0.0,1.0
2020-12-11,112.48,112.7,112.1401,112.32,286086,89.4928506681041,89.667890027519,89.2224148578081,89.3655493158024,359570.100178615,0.0,1.0
2020-12-14,112.25,112.49,111.7,111.97,189913,89.3098549741704,89.5008070026229,88.8722565756332,89.0870776076424,238694.086516716,0.0,1.0
2020-12-15,112.28,112.4415,112.05,112.2,195132,89.3337239777269,89.4622187802065,89.1507282837932,89.2700733015761,245253.639772843,0.0,1.0
2020-12-16,112.36,112.43,111.6,111.73,222375,89.3973746538778,89.4530689955098,88.7926932304447,88.8961255791898,279494.281534991,0.0,1.0
2020-12-17,112.18,112.84,111.8458,112.57,249553,89.2541606325384,89.7792787107829,88.9882599329182,89.5644576787738,313653.22738573,0.0,1.0
2020-12-18,111.88,112.45,111.8201,112.39,183954,89.0154705969727,89.4689816645475,88.9678121532047,89.4212436574344,231204.456730692,0.0,1.0
2020-12-21,112.03,112.1718,111.74,112.14,233793,89.1348156147555,89.2476364382329,88.9040819137087,89.222335294463,293845.11101927,0.0,1.0
2020-12-22,112.46,112.505,112.08,112.24,269485,89.4769379990664,89.5127415044012,89.1745972873498,89.3018986396515,338704.964404529,0.0,1.0
2020-12-23,108.9,108.99,108.14,108.78,354055,89.1361920606273,89.2098583350576,88.5141212987717,89.0379703613869,432558.185498604,3.13173,1.0
2020-12-24,109.32,109.5432,109.17,109.17,178486,89.4799680079686,89.6626603685556,89.3571908839181,89.3571908839181,218060.980064972,0.0,1.0
2020-12-28,109.39,109.55,108.88,109.0,474088,89.5372639991921,89.6682262648459,89.1198217774206,89.2180434766609,579205.617903044,0.0,1.0
2020-12-29,109.51,109.54,109.01,109.09,449758,89.6354856984325,89.6600411232426,89.2262286182643,89.2917097510912,549481.025246024,0.0,1.0
2020-12-30,109.74,109.74,109.26,109.38,422874,89.8237439553098,89.8237439553098,89.4308571583484,89.5290788575887,516636.144481893,0.0,1.0
2020-12-31,109.64,109.83,109.5501,109.66,1877203,89.7418925392762,89.8974102297401,89.668308116262,89.7582628224829,2293427.64116461,0.0,1.0
2021-01-04,109.25,109.5,109.05,109.07,1480439,89.422672016745,89.6273005568291,89.2589691846778,89.2753394678845,1808690.76155221,0.0,1.0
2021-01-05,108.41,108.8352,108.02,108.72,947505,88.7351201220625,89.0831523430375,88.4158995995313,88.9888595117668,1157591.45768554,0.0,1.0
2021-01-06,106.75,107.24,106.06,106.85,1518596,87.3763866159042,87.777458554469,86.8116118452721,87.4582380319378,1855308.15908669,0.0,1.0
2021-01-07,106.32,106.518,106.042,106.08,651719,87.0244255269595,87.1864913307061,86.796878590386,86.8279821284788,796222.022270452,0.0,1.0
2021-01-08,106.19,106.3,105.75,106.23,801154,86.9180186861158,87.0080552437528,86.5578724555678,86.9507592525293,978790.6414115,0.0,1.0
2021-01-11,105.85,106.0,105.62,105.89,562870,86.6397238716015,86.7625009956519,86.4514656147241,86.6724644380149,687672.892267018,0.0,1.0
2021-01-12,105.96,106.0,105.15,105.61,410368,86.7297604292385,86.7625009956519,86.066763959366,86.4432804731208,501357.239600319,0.0,1.0
2021-01-13,107.18,107.48,106.0,106.32,2519623,87.7283477048488,87.9739019529497,86.7625009956519,87.0244255269595,3078288.83371383,0.0,1.0
2021-01-14,106.26,107.34,106.1904,107.18,297189,86.9753146773394,87.8593099705026,86.91834609178,87.7283477048488,363083.516939867,0.0,1.0
2021-01-15,106.63,107.01,106.5,106.64,380444,87.2781649166638,87.5892002975916,87.1717580758201,87.2863500582672,464798.311911513,0.0,1.0
2021-01-19,106.98,107.08,106.51,106.63,311133,87.5646448727815,87.6464962888152,87.1799432174235,87.2781649166638,380119.263754889,0.0,1.0
2021-01-20,107.11,107.2139,106.7201,106.97,265804,87.6710517136253,87.7560953348842,87.3519130425101,87.5564597311782,324739.647620485,0.0,1.0
2021-01-21,106.3,107.035,106.23,106.48,540118,87.0080552437528,87.6096631516,86.9507592525293,87.1553877926134,659876.183178136,0.0,1.0
2021-01-22,106.4,106.6071,106.2259,106.4,297458,87.0899066597865,87.2594209423921,86.9474033444719,87.0899066597865,363412.161223662,0.0,1.0
2021-01-25,107.28,107.475,106.81,106.92,317689,87.8101991208824,87.969809382148,87.4254974655244,87.5155340231614,388128.899162181,0.0,1.0
2021-01-26,107.39,107.5,107.05,107.11,298605,87.9002356785194,87.9902722361564,87.6219408640051,87.6710517136253,364813.48090215,0.0,1.0
2021-01-27,107.4,107.71,107.1527,107.56,256153,87.9084208201228,88.1621602098271,87.7060022682716,88.0393830857766,312948.770360605,0.0,1.0
2021-01-28,106.99,107.3497,106.66,107.15,197952,87.5728300143849,87.8672495578579,87.3027203414739,87.7037922800387,241843.097642512,0.0,1.0
2021-01-29,106.44,106.8325,106.0701,106.31,476497,87.1226472261999,87.4439140341319,86.8198788382915,87.0162403853562,582148.755745656,0.0,1.0
2021-02-01,106.41,106.55,106.0301,106.2,277606,87.3102752271738,87.425146372102,86.9985641703295,87.1379685097816,338334.2267922,0.25923,1.0
2021-02-02,105.87,106.03,105.7038,105.79,330404,86.8672008110224,86.9984821195117,86.7308323518291,86.8015601567777,402682.153372225,0.0,1.0
2021-02-03,105.34,105.67,105.17,105.56,501862,86.4323314766515,86.7030991754107,86.2928450863816,86.6128432758243,611647.773197939,0.0,1.0
2021-02-04,105.24,105.3087,104.85,105.02,800631,86.3502806588457,86.4066495706783,86.030282469403,86.1697688596729,975774.552174181,0.0,1.0
2021-02-05,104.57,105.445,104.5,105.11,275815,85.8005401795467,86.5184848353476,85.7431046070826,86.2436145956981,336151.433191972,0.0,1.0
2021-02-08,105.11,105.3,104.6,104.6,355618,86.2436145956981,86.3995111495292,85.8251554248885,85.8251554248885,433411.889740814,0.0,1.0
2021-02-09,105.0,105.49,104.96,105.37,345523,86.1533586961117,86.5554077033603,86.1205383689894,86.4569467219933,421108.538878559,0.0,1.0
2021-02-10,105.41,105.57,105.2001,105.32,508670,86.4897670491156,86.6210483576049,86.3175423825412,86.4159213130904,619945.070143975,0.0,1.0
2021-02-11,105.1,105.6933,104.9511,105.58,482111,86.2354095139176,86.7222170159595,86.1132358462047,86.6292534393855,587576.105750647,0.0,1.0
2021-02-12,104.23,104.65,104.145,104.41,420684,85.5215673990069,85.8661808337914,85.451824203872,85.6692588710574,512711.525917487,0.0,1.0
2021-02-16,103.0,103.44,102.85,103.26,472852,84.5123423399953,84.8733659383409,84.3892661132866,84.7256744662905,576291.635653211,0.0,1.0
2021-02-17,103.57,103.74,103.21,103.62,785949,84.9800320014885,85.1195183917584,84.6846490573875,85.0210574103914,957880.763431275,0.0,1.0
2021-02-18,103.31,103.57,102.91,103.16,471216,84.7666998751934,84.9800320014885,84.4384966039701,84.6436236484846,574297.749371819,0.0,1.0
2021-02-19,102.03,102.91,101.85,102.78,1255960,83.7164494072789,84.4384966039701,83.5687579352284,84.3318305408225,1530709.91074376,0.0,1.0
2021-02-22,101.13,102.1857,100.9,101.86,300642,82.9779920470265,83.8442025306025,82.7892751660731,83.576963017009,366409.510641919,0.0,1.0
2021-02-23,101.09,101.24,100.375,100.76,489027,82.9451717199042,83.0682479466129,82.3585083725925,82.674404021145,596005.02844142,0.0,1.0
2021-02-24,100.93,100.9653,99.53,99.76,554812,82.8138904114148,82.8428543501003,81.6651789621334,81.8538958430867,676180.950826113,0.0,1.0
2021-02-25,98.88,100.14,97.37,99.95,465851,81.1318486463955,82.1656889507489,79.8928812975276,82.0097923969178,567759.118626302,0.0,1.0
2021-02-26,101.71,101.71,99.7222,100.34,659390,83.4538867903002,83.4538867903002,81.8228806339561,82.3297905863605,803636.109466325,0.0,1.0
2021-03-01,100.63,100.9573,100.2308,100.37,472322,82.7610414796661,83.0302225278257,82.4327277783973,82.5472099107034,574301.168886061,0.23559,1.0
2021-03-02,100.67,100.74,100.19,100.54,242079,82.7939386441219,82.8515086819195,82.3991726706524,82.6870228596406,294346.34140008,0.0,1.0
2021-03-03,99.63,100.04,99.31,99.73,392734,81.9386123682712,82.2758083039431,81.6754350526249,82.0208552794107,477529.302597165,0.0,1.0
2021-03-04,98.84,99.81,98.36,99.62,552653,81.2888933702693,82.0866496083223,80.8941273967997,81.9303880771573,671976.456502954,0.0,1.0
2021-03-05,98.65,98.81,98.15,98.27,319397,81.1326318391043,81.2642204969274,80.7214172834068,80.8201087767742,388358.091384058,0.0,1.0
2021-03-08,97.58,98.485,97.55,98.46,362606,80.2526326899117,80.9969310357241,80.2279598165699,80.9763703079392,440896.358088548,0.0,1.0
2021-03-09,98.9,98.95,98.39,98.47,456763,81.338239116953,81.3793605725227,80.9188002701416,80.9845945990532,555382.821049842,0.0,1.0
2021-03-10,99.33,99.4536,98.9457,99.0,239423,81.6918836348528,81.7935358730212,81.3758241273437,81.4204820280925,291116.8837323,0.0,1.0
2021-03-11,99.04,99.33,98.82,99.04,430147,81.4533791925483,81.6918836348528,81.2724447880414,81.4533791925483,523020.153397115,0.0,1.0
2021-03-12,97.28,97.7,96.94,97.59,558874,80.0059039564933,80.3513241832791,79.726278058619,80.2608569810257,679540.634270748,0.0,1.0
2021-03-15,97.74,97.85,97.38,97.38,260794,80.3842213477349,80.4746885499884,80.0881468676328,80.0881468676328,317102.102037321,0.0,1.0
2021-03-16,97.21,97.97,97.145,97.81,382803,79.9483339186956,80.5733800433557,79.894876026455,80.4417913855326,465454.097740717,0.0,1.0
2021-03-17,97.23,97.3908,96.36,96.74,610500,79.9647825009235,80.0970291020358,79.24926917401,79.5617922363401,742313.21768823,0.0,1.0
2021-03-18,96.21,96.57,95.8,96.0,427929,79.1259048073008,79.4219792874029,78.7887088716289,78.9531946939078,520323.264426055,0.0,1.0
2021-03-19,96.82,96.82,96.26,96.38,271713,79.6275865652516,79.6275865652516,79.1670262628705,79.2657177562379,330378.626237055,0.0,1.0
2021-03-22,97.64,97.75,97.11,97.3,354925,80.3019784365954,80.3924456388489,79.8660910075562,80.0223525387212,431556.951331687,0.0,1.0
2021-03-23,98.18,98.18,97.521,97.74,254452,80.7460901567487,80.7460901567487,80.2041093723394,80.3842213477349,309390.799127282,0.0,1.0
2021-03-24,98.7,98.74,97.8918,97.93,189011,81.173753294674,81.2066504591298,80.5090660868447,80.5404828789,229820.415378329,0.0,1.0
2021-03-25,98.21,98.96,98.076,98.72,282136,80.7707630300905,81.3875848636367,80.6605575291636,81.1902018769019,343052.058944613,0.0,1.0
2021-03-26,98.02,98.299,97.71,97.8,177521,80.6145014989255,80.8439592210047,80.3595484743931,80.4335670944186,215849.606416433,0.0,1.0
2021-03-29,97.39,98.07,97.11,98.07,326778,80.0963711587467,80.6556229544952,79.8660910075562,80.6556229544952,397332.725060974,0.0,1.0
2021-03-30,98.02,98.08,97.225,97.49,229607,80.6145014989255,80.6638472456092,79.9606703553666,80.1786140698862,279181.508556497,0.0,1.0
2021-03-31,98.14,98.565,97.7356,98.15,292856,80.7131929922929,81.0627253646357,80.3806026596448,80.7214172834068,356086.617001317,0.0,1.0
2021-04-01,98.61,98.73,98.1082,98.35,626091,81.5582882499978,81.6575377641444,81.1432598650079,81.3432476360134,756990.305151502,0.55756,1.0
2021-04-05,98.16,98.335,97.83,98.23,324144,81.1861025719479,81.3308414467451,80.9131664080447,81.2439981218668,391914.059574452,0.0,1.0
2021-04-06,99.0,99.06,98.32,98.36,591346,81.8808491709744,81.9304739280477,81.3184352574768,81.351518428859,714981.031495613,0.0,1.0
2021-04-07,98.43,99.04,98.38,98.8,467199,81.4094139787778,81.9139323423566,81.3680600145501,81.7154333140633,564878.130457836,0.0,1.0
2021-04-08,99.09,99.11,98.63,98.69,557093,81.9552863065843,81.9718278922754,81.5748298356889,81.6244545927622,673566.622212691,0.0,1.0
2021-04-09,98.85,99.17,98.5,98.76,530385,81.7567872782911,82.0214526493488,81.4673095286967,81.6823501426811,641274.675722506,0.0,1.0
2021-04-12,98.76,98.81,98.5401,98.73,358423,81.6823501426811,81.7237041069089,81.5004754080074,81.6575377641444,433359.904779524,0.0,1.0
2021-04-13,99.33,99.4,98.61,98.67,420912,82.1537853348776,82.2116808847965,81.5582882499978,81.6079130070711,508913.725515826,0.0,1.0
2021-04-14,99.26,99.371,98.9687,99.2,285543,82.0958897849587,82.1876955855444,81.8549615893678,82.0462650278854,345242.596849141,0.0,1.0
2021-04-15,100.42,100.85,99.6981,99.81,351382,83.0553017550429,83.4109458474016,82.4582332195224,82.5507833914642,424846.815246897,0.0,1.0
2021-04-16,99.55,99.9827,99.53,99.59,651580,82.3357427774798,82.6936199839068,82.3192011917887,82.368825948862,787808.390522489,0.0,1.0
2021-04-19,99.18,99.3824,99.0,99.16,313514,82.0297234421943,82.1971242893883,81.8808491709744,82.0131818565032,379061.60371139,0.0,1.0
2021-04-20,99.54,99.72,98.98,98.98,277342,82.3274719846342,82.4763462558542,81.8643075852833,81.8643075852833,335326.981559115,0.0,1.0
2021-04-21,99.84,99.8777,99.33,99.53,171742,82.5755957700008,82.6067766590285,82.1537853348776,82.3192011917887,207648.774678648,0.0,1.0
2021-04-22,100.08,100.21,99.6001,100.01,208957,82.7740947982941,82.8816151052863,82.377179449636,82.7161992483752,252644.460938653,0.0,1.0
2021-04-23,100.11,100.229,99.82,100.14,232556,82.7989071768307,82.8973296116928,82.5590541843097,82.8237195553674,281177.396584223,0.0,1.0
2021-04-26,100.01,100.3587,100.01,100.19,163501,82.7161992483752,83.0046017948996,82.7161992483752,82.8650735195952,197684.79643147,0.0,1.0
2021-04-27,99.23,99.98,99.23,99.89,272062,82.0710774064221,82.6913868698386,82.0710774064221,82.6169497342286,328943.071215092,0.0,1.0
2021-04-28,99.32,99.72,98.85,99.13,195915,82.145514542032,82.4763462558542,81.7567872782911,81.9883694779665,236875.718759344,0.0,1.0
2021-04-29,99.02,99.0763,98.4306,98.7,413423,81.8973907566655,81.9439553203859,81.4099102263486,81.6327253856078,499858.9708631,0.0,1.0
2021-04-30,99.37,99.38,98.99,99.16,272646,82.1868685062598,82.1951392991054,81.8725783781288,82.0131818565032,329649.170389506,0.0,1.0
2021-05-03,99.27,99.7878,99.035,99.3,282381,82.3060919851284,82.7354069285142,82.1112503248433,82.3309653885691,340581.859664349,0.24415,1.0
2021-05-04,99.56,100.02,99.45,99.74,334339,82.5465348850548,82.9279270711448,82.4553324057724,82.6957753056987,403248.796407402,0.0,1.0
2021-05-05,99.79,99.85,99.28,99.28,259500,82.7372309780998,82.7869777849811,82.3143831196087,82.3143831196087,312984.912522084,0.0,1.0
2021-05-06,99.96,100.1,99.59,99.59,526886,82.8781802642635,82.9942561469866,82.5714082884954,82.5714082884954,635481.189283663,0.0,1.0
2021-05-07,99.78,100.545,99.53,100.2,346077,82.7289398436196,83.3632116313563,82.5216614816141,83.0771674917888,417406.08697844,0.0,1.0
2021-05-10,98.89,99.76,98.884,99.51,292668,81.9910288748802,82.7123575746592,81.986054194192,82.5050792126537,352989.0881619,0.0,1.0
2021-05-11,98.27,98.49,98.1072,98.45,210290,81.4769785371066,81.6593834956714,81.3419988677687,81.6262189577506,253632.359361345,0.0,1.0
2021-05-12,97.54,98.149,97.35,97.96,290704,80.8717257200507,81.376655809896,80.7141941649265,81.2199533682198,350620.292908747,0.0,1.0
2021-05-13,97.85,98.1126,97.67,97.8,214181,81.1287508889374,81.346476080388,80.9795104682935,81.0872952165363,258325.323887832,0.0,1.0
2021-05-14,98.59,98.62,97.9899,98.28,208585,81.7422948404736,81.7671682439143,81.2447438603157,81.4852696715868,251575.945966932,0.0,1.0
2021-05-17,98.38,98.6354,98.19,98.54,197271,81.568181016389,81.7799365910138,81.4106494612649,81.7008391680725,237930.045002482,0.0,1.0
2021-05-18,98.05,98.19,97.9481,98.14,199809,81.2945735785418,81.4106494612649,81.2100869181884,81.3691937888638,240991.145996628,0.0,1.0
2021-05-19,97.79,98.3529,97.45,97.98,181515,81.0790040820561,81.5457120419476,80.7971055097287,81.2365356371803,218926.614244493,0.0,1.0
2021-05-20,98.66,98.81,98.23,98.23,236261,81.8003327818351,81.9246997990384,81.4438139991857,81.4438139991857,284956.17887237,0.0,1.0
2021-05-21,98.95,98.98,98.65,98.9,268771,82.0407756817615,82.0656490852021,81.7920416473549,81.9993200093604,324166.735735926,0.0,1.0
2021-05-24,99.24,99.45,99.07,99.07,838425,82.2812185816878,82.4553324057724,82.1402692955241,82.1402692955241,1011230.73326138,0.0,1.0
2021-05-25,99.96,99.98,99.2582,99.48,192027,82.8781802642635,82.894762533224,82.2963084464418,82.480205809213,231605.216943654,0.0,1.0
2021-05-26,99.85,100.1824,99.665,99.93,2526365,82.7869777849811,83.0625750951036,82.6335917970971,82.8533068608229,3047067.93265454,0.0,1.0
2021-05-27,99.47,99.61,99.22,99.47,261423,82.4719146747328,82.5879905574559,82.2646363127274,82.4719146747328,315304.257365167,0.0,1.0
2021-05-28,99.45,99.91,99.45,99.46,182455,82.4553324057724,82.8367245918624,82.4553324057724,82.4636235402526,220060.355353436,0.0,1.0
2021-06-01,99.1,99.185,98.68,99.1,449626,82.3711193528568,82.4417706661262,82.0220187461141,82.3711193528568,540941.254047128,0.24843,1.0
2021-06-02,99.38,99.6,99.28,99.34,381157,82.6038530906852,82.7867153132648,82.5207338986037,82.5706054138526,458566.776763001,0.0,1.0
2021-06-03,98.96,99.24,98.9001,99.22,481125,82.2547524839426,82.487486221771,82.2049640878857,82.4708623833547,578837.435676372,0.0,1.0
2021-06-04,100.17,100.17,99.31,99.39,267921,83.2604947081298,83.2604947081298,82.5456696562281,82.6121650098934,322333.498786904,0.0,1.0
2021-06-07,99.9,100.12,99.83,100.02,267660,83.0360728895095,83.218935112089,82.9778894550524,83.1358159200074,322019.491884932,0.0,1.0
2021-06-08,100.53,100.65,100.01,100.54,388395,83.5597237996236,83.6594668301215,83.1275040007993,83.5680357188317,467274.753607741,0.0,1.0
2021-06-09,101.25,101.5,101.01,101.23,241990,84.158181982611,84.365979962815,83.9586959216152,84.1415581441947,291136.131066407,0.0,1.0
2021-06-10,101.85,101.88,100.795,100.8,293855,84.6568971351006,84.681832892725,83.7799896586398,83.7841456182439,353534.475782136,0.0,1.0
2021-06-11,101.87,101.94,101.5673,101.89,207715,84.6735209735169,84.731704407974,84.4219191790859,84.6901448119332,249900.167215417,0.0,1.0
2021-06-14,101.22,101.75,101.0706,101.7,202921,84.1332462249865,84.573777943019,84.0090661520166,84.5322183469782,244132.546188382,0.0,1.0
2021-06-15,101.28,101.28,100.8876,101.02,435947,84.1831177402355,84.1831177402355,83.8569580305073,83.9670078408234,524484.164345663,0.0,1.0
2021-06-16,101.11,101.69,100.6539,101.35,163796,84.0418151136968,84.52390642777,83.6627084786126,84.2413011746926,197061.588181963,0.0,1.0
2021-06-17,102.21,103.31,101.6,101.62,211920,84.9561262265943,85.8704373394918,84.4490991548966,84.4657229933129,254959.167302752,0.0,1.0
2021-06-18,103.68,103.9461,102.655,102.85,2286131,86.1779783501937,86.3991585203228,85.3260066313574,85.4880890559165,2750424.95330789,0.0,1.0
2021-06-21,102.4,103.07,102.09,103.07,4159012,85.1140526915493,85.670951278496,84.8563831960964,85.670951278496,5003672.31182595,0.0,1.0
2021-06-22,102.57,102.63,101.67,101.69,309058,85.255355318088,85.305226833337,84.5072825893537,84.52390642777,371825.077049141,0.0,1.0
2021-06-23,102.35,102.55,102.11,102.33,2837604,85.0724930955085,85.2387314796717,84.8730070345127,85.0558692570922,3413897.47534428,0.0,1.0
2021-06-24,102.53,102.74,102.42,102.44,295919,85.2221076412554,85.3966579446267,85.1306765299656,85.1473003683819,356017.656800034,0.0,1.0
2021-06-25,101.92,102.73,101.48,102.54,313504,84.7150805695577,85.3883460254186,84.3493561243987,85.2304195604635,377174.02220688,0.0,1.0
2021-06-28,102.6,102.9,102.33,102.33,241179,85.2802910757125,85.5296486519573,85.0558692570922,85.0558692570922,290160.423796293,0.0,1.0
2021-06-29,102.83,102.8737,102.43,102.43,325989,85.4714652175002,85.5077883044398,85.1389884491738,85.1389884491738,392194.620563689,0.0,1.0
2021-06-30,103.03,103.51,103.01,103.07,207095,85.6377036016633,86.036675723655,85.621079763247,85.670951278496,249154.250436785,0.0,1.0
2021-07-01,102.99,103.15,102.51,102.88,1602730,85.804598627444,85.9379002662477,85.4046937110329,85.7129537507664,1923733.28866321,0.24079,1.0
2021-07-02,103.36,103.38,102.78,102.9,798863,86.1128586671775,86.1295213720279,85.6296402265141,85.7296164556169,958863.530464496,0.0,1.0
2021-07-06,104.21,104.4464,103.72,103.73,638453,86.821023623322,87.0179767946545,86.4127873544858,86.421118706911,766325.762509528,0.0,1.0
2021-07-07,104.89,105.185,104.37,104.66,463715,87.3875555882377,87.633330484782,86.9543252621257,87.1959344824574,556590.306509807,0.0,1.0
2021-07-08,105.16,105.395,104.8,105.13,631692,87.6125021037189,87.8082888857118,87.3125734164106,87.5875080464432,758210.633470543,0.0,1.0
2021-07-09,104.14,104.35,104.001,104.35,1047309,86.7627041563454,86.9376625572752,86.6468983576347,86.9376625572752,1257069.61672683,0.0,1.0
2021-07-12,104.05,104.46,103.956,104.3,269237,86.6877219845183,87.0293074339528,86.6094072717212,86.8960057951491,323161.218321126,0.0,1.0
2021-07-13,103.27,104.6555,103.0122,104.28,3759127,86.0378764953504,87.192185373866,85.823094229828,86.8793430902986,4512024.94881402,0.0,1.0
2021-07-14,104.41,104.41,103.66,103.83,692987,86.9876506718266,86.9876506718266,86.3627992399344,86.5044322311633,831782.122073497,0.0,1.0
2021-07-15,105.04,105.08,104.1892,104.9,254143,87.5125258746161,87.545851284317,86.8036944102775,87.3958869406629,305044.111722334,0.0,1.0
2021-07-16,104.9,104.9299,104.44,104.44,358665,87.3958869406629,87.4207976844143,87.0126447291023,87.0126447291023,430500.333791963,0.0,1.0
2021-07-19,106.34,106.5917,105.82,106.04,494997,88.595601689896,88.8053018304391,88.1623713637841,88.3456611171391,594137.631845929,0.0,1.0
2021-07-20,105.87,107.11,105.54,106.96,247803,88.2040281259102,89.2371158266387,87.9290934958776,89.1121455402603,297434.302802475,0.0,1.0
2021-07-21,104.92,105.0993,104.55,104.97,335296,87.4125496455134,87.5619307944977,87.1042896057798,87.4542064076395,402450.866181841,0.0,1.0
2021-07-22,105.65,105.8799,104.9,104.9,261883,88.0207383725552,88.2122761648112,87.3958869406629,87.3958869406629,314334.320088217,0.0,1.0
2021-07-23,105.29,105.87,104.81,104.95,301032,87.7208096852469,88.2040281259102,87.3209047688358,87.4375437027891,361324.290025684,0.0,1.0
2021-07-26,104.99,105.58,104.87,105.53,265825,87.47086911249,87.9624189055785,87.3708928833872,87.9207621434524,319065.844814098,0.0,1.0
2021-07-27,105.8,105.82,105.4136,105.62,673398,88.1457086589336,88.1623713637841,87.8237852012227,87.9957443152795,808269.732967644,0.0,1.0
2021-07-28,105.98,105.98,105.1902,105.35,181977,88.2956730025877,88.2956730025877,87.6376627880431,87.7707977997982,218424.321420992,0.0,1.0
2021-07-29,105.55,105.61,105.14,105.42,207982,87.9374248483029,87.9874129628542,87.5958393988684,87.8291172667749,249637.741130916,0.0,1.0
2021-07-30,105.86,105.9,105.526,105.53,175971,88.195696773485,88.2290221831859,87.9174296024823,87.9207621434524,211215.407797542,0.0,1.0
2021-08-02,106.08,106.56,105.5201,105.58,232735,88.5864621962855,88.9873059166307,88.1188946983246,88.1689166542593,278694.150188506,0.24903,1.0
2021-08-03,106.26,106.4899,106.08,106.22,239335,88.736778591415,88.9287660316386,88.5864621962855,88.7033749480529,286597.479688771,0.0,1.0
2021-08-04,106.46,106.8446,105.6639,106.7,254028,88.9037968082255,89.2249728391521,88.2389807962113,89.1042186683981,304191.967620194,0.0,1.0
2021-08-05,105.86,106.34,105.8366,106.31,207868,88.402742157794,88.8035858781392,88.3832010264272,88.7785331456176,248916.560085008,0.0,1.0
2021-08-06,104.5,105.03,104.412,104.89,243261,87.2670182834826,87.7096165580304,87.193530268086,87.5927038062631,291298.763267262,0.0,1.0
2021-08-09,103.85,104.68,103.85,104.49,266312,86.7242090788485,87.4173346786121,86.7242090788485,87.2586673726421,318901.74028402,0.0,1.0
2021-08-10,103.5,104.11,103.5,104.11,204739,86.4319271994302,86.9413327607022,86.4319271994302,86.9413327607022,245169.663417382,0.0,1.0
2021-08-11,103.61,104.0,103.1678,103.43,207469,86.5237872186759,86.8494727414564,86.1545099413079,86.3734708235465,248438.767892492,0.0,1.0
2021-08-12,103.75,103.75,103.235,103.49,217714,86.6406999704433,86.6406999704433,86.2106280621563,86.4235762885896,260706.890730403,0.0,1.0
2021-08-13,104.88,104.93,103.96,103.96,300220,87.5843528954226,87.6261074496252,86.8160690980943,86.8160690980943,359505.694328714,0.0,1.0
2021-08-16,105.12,105.74,105.0326,105.31,341272,87.7847747555952,88.3025312277077,87.711787794849,87.9434420615651,408664.403820361,0.0,1.0
2021-08-17,104.98,105.2306,104.7581,104.89,143057,87.6678620038278,87.8771358294914,87.4825552922766,87.5927038062631,171307.061866574,0.0,1.0
2021-08-18,105.04,105.228,104.68,104.85,262989,87.717967468871,87.8749645926728,87.4173346786121,87.559300162901,314922.533628053,0.0,1.0
2021-08-19,105.59,105.7084,105.2008,105.47,179510,88.1772675650998,88.2761423494516,87.8522501151866,88.0770566350135,214958.587665537,0.0,1.0
2021-08-20,105.76,105.9108,105.5629,105.71,257859,88.3192330493888,88.4451647848639,88.154636596722,88.2774784951861,308779.491152847,0.0,1.0
2021-08-23,105.77,105.84,105.5,105.71,215200,88.3275839602293,88.386040336113,88.1021093675351,88.2774784951861,257696.440675302,0.0,1.0
2021-08-24,105.17,105.49,105.04,105.39,237364,87.8265293097978,88.0937584566946,87.717967468871,88.0102493482893,284237.258106192,0.0,1.0
2021-08-25,104.63,105.23,104.31,105.17,235967,87.3755801244095,87.876634774841,87.1083509775127,87.8265293097978,282564.386695302,0.0,1.0
2021-08-26,104.7,104.74,104.2287,104.58,144826,87.4340365002931,87.4674401436552,87.0404580723792,87.3338255702068,173425.393667478,0.0,1.0
2021-08-27,105.41,105.44,104.505,104.63,162750,88.0269511699704,88.052003902492,87.2711937389029,87.3755801244095,194888.920631531,0.0,1.0
2021-08-30,105.7,105.7,105.18,105.19,288239,88.2691275843456,88.2691275843456,87.8348802206383,87.8432311314788,345158.7563374,0.0,1.0
2021-08-31,105.23,105.82,104.9359,105.46,521230,87.876634774841,88.3693385144319,87.6310344870211,88.068705724173,624159.459912582,0.0,1.0
2021-09-01,105.05,105.4399,104.77,105.33,171556,87.9339136722961,88.2602861895815,87.6995348448021,88.1682924997901,204948.887719959,0.24859,1.0
2021-09-02,105.37,105.4,104.88,105.26,245244,88.2017751894321,88.2268872066636,87.7916122413176,88.1096977929166,292980.047448027,0.0,1.0
2021-09-03,104.73,104.85,104.5101,104.68,610697,87.6660521551601,87.7665002240861,87.4819810688532,87.6241987931076,729567.435029471,0.0,1.0
2021-09-07,103.87,104.299,103.63,104.19,544778,86.9461743278572,87.3052761742676,86.7452781900052,87.2140358449931,650817.489066567,0.0,1.0
2021-09-08,104.5,104.66,104.1,104.27,214010,87.4735266897186,87.6074574482866,87.1386997932986,87.2810012242771,255666.438136518,0.0,1.0
2021-09-09,105.65,105.67,104.51,104.71,501054,88.4361540169261,88.4528953617471,87.4818973621291,87.6493108103391,598582.736760221,0.0,1.0
2021-09-10,105.01,105.455,104.76,105.34,316366,87.9004309826541,88.2729259049213,87.6911641723916,88.1766631722006,377945.74257043,0.0,1.0
2021-09-13,105.46,105.6078,105.112,105.3,243441,88.2771112411266,88.4008297793537,87.9858118412412,88.1431804825586,290826.098623392,0.0,1.0
2021-09-14,106.31,106.6,105.54,105.63,291797,88.988618396019,89.2313678959235,88.3440766204106,88.4194126721051,348594.456562411,0.0,1.0
2021-09-15,106.0,106.26,105.68,106.24,174307,88.7291275512935,88.9467650339665,88.4612660341576,88.9300236891455,208235.362049727,0.0,1.0
2021-09-16,105.77,105.94,105.39,105.49,384639,88.536602085852,88.6789035168305,88.2185165342531,88.3022232583581,459507.887941648,0.0,1.0
2021-09-17,105.34,105.39,105.04,105.39,272486,88.1766631722006,88.2185165342531,87.9255429998856,88.2185165342531,325524.625307543,0.0,1.0
2021-09-20,106.03,106.215,105.6105,105.78,254057,88.754239568525,88.9090970081193,88.4030898609046,88.5449727582625,303508.472845425,0.0,1.0
2021-09-21,106.11,106.11,105.81,106.0,255114,88.821204947809,88.821204947809,88.5700847754941,88.7291275512935,304771.214890704,0.0,1.0
2021-09-22,106.66,106.66,105.94,106.1,227262,89.2815919303865,89.2815919303865,88.6789035168305,88.8128342753985,271497.902265228,0.0,1.0
2021-09-23,105.01,105.98,104.81,105.96,307332,87.9004309826541,88.7123862064725,87.7330175344441,88.6956448616515,367153.300151266,0.0,1.0
2021-09-24,104.37,104.8146,104.21,104.68,223963,87.3647079483821,87.7368680437529,87.2307771898141,87.6241987931076,267556.761293253,0.0,1.0
2021-09-27,104.15,104.32,103.7732,103.87,342173,87.1805531553511,87.3228545863296,86.8651462189235,86.9461743278572,408776.001759202,0.0,1.0
2021-09-28,102.41,103.0968,102.37,103.06,277016,85.7240561559242,86.2989539370774,85.6905734662823,86.2681498626067,330936.37693017,0.0,1.0
2021-09-29,102.51,103.22,102.25,102.79,238765,85.8077628800292,86.4020806211747,85.5901253973563,86.0421417075232,285239.928515797,0.0,1.0
2021-09-30,102.33,102.47,102.0068,102.46,520360,85.6570907766403,85.7742801903872,85.3865506443329,85.7659095179768,621646.594779302,0.0,1.0
2021-10-01,102.96,103.114,102.261,102.47,499947,86.3841673822162,86.5133744701811,85.7977014439861,85.9730539205099,595879.368637603,0.2386,1.0
2021-10-04,102.74,102.925,102.245,102.57,304001,86.1995858279807,86.3548021349515,85.7842773309508,86.0569546269806,362334.255321464,0.0,1.0
2021-10-05,101.96,102.61,101.86,102.55,240550,85.5451603175094,86.0905149095688,85.4612596110387,86.0401744856864,286707.955294812,0.0,1.0
2021-10-06,102.26,102.36,101.97,102.18,318473,85.7968624369214,85.8807631433921,85.5535503881565,85.7297418717449,379583.216157159,0.0,1.0
2021-10-07,101.46,101.8199,101.321,101.69,420711,85.125656785156,85.427615427744,85.0090348031617,85.3186284100385,501439.162669032,0.0,1.0
2021-10-08,100.67,101.375,100.53,101.16,542353,84.4628412040376,85.0543411846559,84.3453802149786,84.8739546657439,646422.447216824,0.0,1.0
2021-10-11,100.51,100.75,100.46,100.6,306504,84.3286000736845,84.5299617692141,84.2866497204491,84.4041107095081,365317.543669428,0.0,1.0
2021-10-12,101.76,101.8,100.9,100.9,413019,85.377358904568,85.4109191871563,84.6558128289201,84.6558128289201,492271.18265603,0.0,1.0
2021-10-13,102.79,102.79,102.13,102.13,296809,86.2415361812161,86.2415361812161,85.6877915185095,85.6877915185095,353762.217847008,0.0,1.0
2021-10-14,103.21,103.25,102.66,102.81,278319,86.5939191483929,86.6274794309812,86.1324652628042,86.2583163225102,331724.262771552,0.0,1.0
2021-10-15,102.82,102.83,102.4452,102.74,124481,86.2667063931573,86.2750964638043,85.9522465453051,86.1995858279807,148367.046281661,0.0,1.0
2021-10-18,102.96,103.14,102.44,102.53,179742,86.3841673822162,86.5351886538635,85.9478837085687,86.0233943443923,214231.807526918,0.0,1.0
2021-10-19,101.86,102.49,101.86,102.44,219796,85.4612596110387,85.989834061804,85.4612596110387,85.9478837085687,261971.572404816,0.0,1.0
2021-10-20,101.27,101.9,101.27,101.67,253934,84.9662454428617,85.494819893627,84.9662454428617,85.3018482687444,302660.14516663,0.0,1.0
2021-10-21,101.16,101.5,101.05,101.4,170182,84.8739546657439,85.1592170677442,84.7816638886262,85.0753163612736,202837.386189905,0.0,1.0
2021-10-22,102.04,102.135,101.53,101.53,240947,85.6122808826859,85.6919865538331,85.1843872796855,85.1843872796855,287181.133670418,0.0,1.0
2021-10-25,101.95,102.26,101.8,101.81,155944,85.5367702468623,85.7968624369214,85.4109191871563,85.4193092578034,185867.32646225,0.0,1.0
2021-10-26,102.78,102.78,102.0027,102.42,154147,86.233146110569,86.233146110569,85.5809859191724,85.9311035672745,183725.508978713,0.0,1.0
2021-10-27,104.11,104.44,103.29,103.52,206286,87.3490255066291,87.6258978379824,86.6610397135695,86.8540113384521,245869.205013284,0.0,1.0
2021-10-28,103.78,104.346,103.53,104.02,224253,87.0721531752758,87.5470311738999,86.8624014090991,87.2735148708055,267283.804193421,0.0,1.0
2021-10-29,103.85,104.064,103.23,103.23,262417,87.1308836698053,87.3104311816526,86.6106992896871,86.6106992896871,312770.906275613,0.0,1.0
2021-11-01,103.29,103.32,102.6978,102.77,234212,86.868610061378,86.8938405609601,86.3705599996261,86.4312814019538,278486.756757211,0.2474,1.0
2021-11-02,103.7,103.805,103.15,103.15,202335,87.2134268890008,87.3017336375384,86.7508677299945,86.7508677299945,240583.82118965,0.0,1.0
2021-11-03,102.92,104.125,102.92,104.01,241086,86.5574338998646,87.5708589664147,86.5574338998646,87.4741420513498,286660.197767702,0.0,1.0
2021-11-04,103.78,104.065,103.17,103.17,461434,87.2807082212199,87.5203979672504,86.7676880630493,86.7676880630493,548662.144200583,0.0,1.0
2021-11-05,105.12,105.35,104.3846,104.5,258116,88.4076705358897,88.6011043660196,87.7891868894657,87.8862402111917,306909.499543765,0.0,1.0
2021-11-08,104.86,105.0098,104.64,104.93,228879,88.1890062061777,88.3149905007579,88.0039825425752,88.2478773718694,272145.621914478,0.0,1.0
2021-11-09,105.7,106.185,105.6,105.84,355046,88.8954601944782,89.3033532710564,88.8113585292043,89.0132025258616,422162.865436531,0.0,1.0
2021-11-10,104.17,105.63,103.56,105.63,257945,87.608704715788,88.8365890287864,87.0956845576174,88.8365890287864,306706.174200036,0.0,1.0
2021-11-11,103.88,104.3335,103.7776,104.21,127940,87.3648098864938,87.7462109385108,87.2786897812533,87.6423453818975,152125.406296507,0.0,1.0
2021-11-12,103.53,104.1495,103.1705,103.91,118491,87.0704540580352,87.5914638744068,86.7681085713757,87.3900403860759,140890.194759102,0.0,1.0
2021-11-15,102.26,103.4399,102.2582,103.28,180439,86.0023629090571,86.9946784576235,86.0008490790822,86.8601998948506,214548.664895541,0.0,1.0
2021-11-16,101.99,102.7811,101.95,102.32,239466,85.7752884128177,86.4406166867992,85.7416477467081,86.0528239082214,284733.957669216,0.0,1.0
2021-11-17,102.68,102.72,101.73,101.77,144828,86.3555899032074,86.3892305693169,85.5566240831056,85.5902647492152,172205.864804679,0.0,1.0
2021-11-18,103.02,103.13,102.53,102.53,125664,86.6415355651385,86.7340473969398,86.2294374052966,86.2294374052966,149419.157861844,0.0,1.0
2021-11-19,103.9,104.02,103.52,103.52,4135698,87.3816302195486,87.4825522178772,87.0620438915078,87.0620438915078,4917498.34742577,0.0,1.0
2021-11-22,102.77,103.5032,102.5404,103.35,456237,86.4312814019538,87.0479148117418,86.238183978485,86.9190710605423,542482.718403156,0.0,1.0
2021-11-23,101.5,102.38,101.44,102.38,136071,85.3631902529757,86.1032849073858,85.3127292538114,86.1032849073858,161793.466938972,0.0,1.0
2021-11-24,102.62,102.64,101.48,101.57,455721,86.305128904043,86.3219492370978,85.3463699199209,85.4220614186674,541869.175260675,0.0,1.0
2021-11-26,104.17,104.29,103.2126,103.33,123321,87.608704715788,87.7096267141166,86.803515372456,86.9022507274875,146633.243941626,0.0,1.0
2021-11-29,104.01,104.06,103.16,103.16,182383,87.4741420513498,87.5161928839867,86.7592778965219,86.7592778965219,216860.153013725,0.0,1.0
2021-11-30,104.74,105.3,104.42,104.82,607563,88.088084207849,88.5590535333827,87.8189588789727,88.1553655400681,722414.946269541,0.0,1.0
2021-12-01,104.95,104.99,103.89,104.22,1845497,88.4679722709078,88.50169041184,87.574441536204,87.8526161988948,2189322.36354299,0.241701,1.0
2021-12-02,105.22,105.34,104.7101,105.3,1032202,88.6955697222002,88.7967241449969,88.2657477206668,88.7630060040647,1224506.41875539,0.0,1.0
2021-12-03,106.41,106.77,104.94,105.11,1435294,89.6986844149337,90.0021476833237,88.4595427356747,88.6028448346366,1702696.48363508,0.0,1.0
2021-12-06,105.43,106.4399,105.345,106.38,478098,88.8725899620944,89.7238887252806,88.8009389126134,89.6733958092346,567170.059536905,0.0,1.0
2021-12-07,105.07,105.78,104.936,105.33,446708,88.5691266937044,89.1676236952513,88.4561709215815,88.7882946097638,529931.944822216,0.0,1.0
2021-12-08,103.77,104.75,103.69,104.73,357964,87.4732871134073,88.2993815662467,87.4058508315429,88.2825224957806,424654.491740331,0.0,1.0
2021-12-09,103.85,104.38,103.73,104.1,505209,87.5407233952718,87.9874887626236,87.4395689724751,87.7514617760981,599331.975052353,0.0,1.0
2021-12-10,103.91,104.59,103.81,104.34,199330,87.5913006066701,88.1645090025178,87.5070052543395,87.9537706216914,236466.180505861,0.0,1.0
2021-12-13,104.82,105.13,104.48,104.63,239581,88.358388312878,88.6197039051027,88.0717841149542,88.19822714345,284216.144041413,0.0,1.0
2021-12-14,104.45,104.74,103.91,104.51,177459,88.046495509255,88.2909520310136,87.5913006066701,88.0970727206534,210520.503318064,0.0,1.0
2021-12-15,104.27,104.4898,103.82,103.86,181261,87.89476387506,88.0800450594826,87.5154347895726,87.5491529305048,215030.835020684,0.0,1.0
2021-12-16,103.89,104.5,103.7506,104.04,207861,87.574441536204,88.0886431854203,87.4569338150552,87.7008845646998,246586.548668684,0.0,1.0
2021-12-17,104.61,104.85,104.3701,104.42,134705,88.1813680729839,88.3836769185772,87.9791435227429,88.0212069035559,159801.218306537,0.0,1.0
2021-12-20,104.18,104.63,103.8222,104.61,175579,87.8188980579626,88.19822714345,87.5172892873239,88.1813680729839,208290.249872265,0.0,1.0
2021-12-21,103.75,103.96,103.0001,103.41,188878,87.4564280429412,87.6334482828353,86.8242971958145,87.1698238450173,224066.920391241,0.0,1.0
2021-12-22,104.29,104.36,103.87,104.22,166705,87.9116229455262,87.9706296921575,87.5575824657379,87.8526161988948,197762.979086086,0.0,1.0
2021-12-23,103.39,103.78,103.0,103.77,158236,87.5375690631875,87.867771712715,87.2073664136601,87.8593049781117,186891.413767622,0.456258,1.0
2021-12-27,103.51,103.8306,103.35,103.36,167959,87.6391698784268,87.9106133898075,87.5037021247745,87.5121688593777,198375.179889507,0.0,1.0
2021-12-28,103.33,104.165,103.1305,104.0,153926,87.4867686555679,88.1937409949408,87.3178573002327,88.0540398739869,181800.903432816,0.0,1.0
2021-12-29,102.49,102.79,102.2255,102.67,312588,86.7755629488934,87.0295649869915,86.551617818637,86.9279641717523,369195.462769493,0.0,1.0
2021-12-30,102.89,103.1016,102.29,102.73,163721,87.1142323330241,87.2933884372293,86.6062282568281,86.9787645793719,193369.708242428,0.0,1.0
2021-12-31,102.92,103.6,102.87,103.06,1915200,87.1396325368339,87.7153704898562,87.0972988638176,87.2581668212797,2262029.09355488,0.0,1.0
2022-01-03,101.14,102.1,101.05,102.0,937731,85.6325537774522,86.445360299366,85.5563531660228,86.3606929533333,1107547.41224327,0.0,1.0
2022-01-04,100.81,100.92,100.31,100.74,426251,85.3531515355444,85.4462856161803,84.929814805381,85.2938843933215,503442.023369289,0.0,1.0
2022-01-05,100.32,101.1713,100.11,101.12,652550,84.9382815399843,85.6590546567605,84.7604801133157,85.6156203082457,770722.162175876,0.0,1.0
2022-01-06,100.26,100.4081,99.7581,99.95,319940,84.8874811323647,85.0128734718391,84.4625357226266,84.6250123596634,377878.857660792,0.0,1.0
2022-01-07,99.6,100.19,99.1885,100.07,240585,84.328676648549,84.8282139901418,83.9802705196245,84.7266131749026,284153.231763211,0.0,1.0
2022-01-10,99.71,99.74,99.0,99.24,579220,84.4218107291849,84.4472109329947,83.8206725723529,84.0238742028313,684112.620911059,0.0,1.0
2022-01-11,100.17,100.24,99.6121,99.78,206245,84.8112805209353,84.8705476631581,84.3389213974189,84.4810778714078,243594.502088673,0.0,1.0
2022-01-12,100.08,100.61,100.01,100.35,1571319,84.7350799095058,85.1838168434791,84.675812767283,84.9636817437941,1855873.69113177,0.0,1.0
2022-01-13,100.58,100.5906,99.8701,100.07,296440,85.1584166396692,85.1673913783487,84.5573631501832,84.7266131749026,350123.174860803,0.0,1.0
2022-01-14,99.22,100.02,99.135,100.01,345439,84.0069407336248,84.6842795018862,83.934973489497,84.675812767283,407995.545138108,0.0,1.0
2022-01-18,97.84,98.65,97.84,98.51,430359,82.8385313583738,83.5243368612385,82.8385313583738,83.4058025767928,508293.952941304,0.0,1.0
2022-01-19,98.44,98.81,98.0901,98.29,1284210,83.3465354345699,83.6598046148908,83.0502843908016,83.2195344155209,1516771.29398189,0.0,1.0
2022-01-20,98.47,98.7128,98.38,98.54,165441,83.3719356383797,83.577507954547,83.2957350269503,83.4312027806026,195401.188004811,0.0,1.0
2022-01-21,99.68,99.819,99.08,99.32,216534,84.3964105253751,84.5140981363605,83.888406449179,84.0916080796575,255746.766783528,0.0,1.0
2022-01-24,98.92,99.98,98.91,99.98,718411,83.7529386955268,84.6504125634732,83.7444719609235,84.6504125634732,848510.120681838,0.0,1.0
2022-01-25,98.55,99.4695,98.495,99.22,245552,83.4396695152058,84.2181857619763,83.3931024748879,84.0069407336248,290019.720123532,0.0,1.0
2022-01-26,97.77,99.02,97.71,98.86,3902150,82.7792642161509,83.8376060415594,82.7284638085313,83.7021382879071,4608801.60161612,0.0,1.0
2022-01-27,98.6,99.065,98.3965,98.54,664178,83.4820031882222,83.8757063472741,83.3097051390457,83.4312027806026,784455.910243888,0.0,1.0
2022-01-28,98.73,98.799,97.92,97.96,269158,83.5920707380647,83.6504912068272,82.9062652352,82.940132173613,317900.598769342,0.0,1.0
2022-01-31,98.53,98.768,98.1301,98.53,401335,83.4227360459993,83.6242443295571,83.0841513292146,83.4227360459993,474013.913043989,0.0,1.0
2022-02-01,98.18,98.37,97.695,98.25,557080,83.3337557453597,83.4950249813713,82.9220948008038,83.3931707270482,656326.04591982,0.244906,1.0
2022-02-02,98.32,99.15,98.2411,98.37,347885,83.4525857087367,84.1570776344716,83.3856165365193,83.4950249813713,409862.114031766,0.0,1.0
2022-02-03,97.52,97.7199,97.06,97.28,460221,82.7735573465826,82.9432295585759,82.383116038344,82.5698488379364,542211.224921493,0.0,1.0
2022-02-04,96.22,96.93,95.8601,96.75,359615,81.6701362580822,82.272773929494,81.3646583736582,82.1199925480093,423681.86078024,0.0,1.0
2022-02-07,96.27,96.4,95.814,96.01,392935,81.7125755307168,81.8229176395669,81.325529364289,81.4918913130168,462937.952993294,0.0,1.0
2022-02-08,95.65,96.0591,95.65,95.89,2859296,81.1863285500474,81.533566678744,81.1863285500474,81.3900370586937,3368691.0996524,0.0,1.0
2022-02-09,95.87,96.5494,95.87,95.99,244643,81.3730613496398,81.9497261861992,81.3730613496398,81.4749156039629,288227.135872698,0.0,1.0
2022-02-10,94.49,95.6,94.435,95.52,251251,80.201737424924,81.1438892774128,80.1550542250259,81.0759864411974,296012.377689741,0.0,1.0
2022-02-11,95.23,95.64,94.02,94.78,285857,80.8298386599165,81.1778406955205,79.8028082621585,80.4478852062049,336783.575982807,0.0,1.0
2022-02-14,94.42,94.9493,94.21,94.86,214046,80.1423224432355,80.5915845833457,79.9640774981701,80.5157880424203,252179.157077895,0.0,1.0
2022-02-15,93.59,94.2314,93.5,94.13,280062,79.4378305175007,79.9822415068577,79.3614398267583,79.8961746619547,329956.17339053,0.0,1.0
2022-02-16,93.75,94.13,93.1,94.13,339535,79.5736361899315,79.8961746619547,79.0219256456813,79.8961746619547,400024.527897943,0.0,1.0
2022-02-17,94.11,94.59,93.73,94.0,181432,79.8791989529008,80.2866159701933,79.5566604808777,79.7858325531047,213754.841608611,0.0,1.0
2022-02-18,94.7,94.81,94.23,94.57,175494,80.3799823699895,80.4733487697857,79.981053207224,80.2696402611394,206758.96299033,0.0,1.0
2022-02-22,94.77,94.8779,94.3001,94.41,153567,80.439397351678,80.5309813020235,80.0405530674577,80.1338345887086,180925.579618311,0.0,1.0
2022-02-23,93.57,94.4799,93.51,94.41,241152,79.4208548084468,80.1931646918518,79.3699276812853,80.1338345887086,284114.20016094,0.0,1.0
2022-02-24,93.85,94.5299,93.51,94.2,359508,79.6585147352008,80.2356039644865,79.3699276812853,79.9555896436432,423555.798299243,0.0,1.0
2022-02-25,94.25,94.3002,93.838,94.035,208993,79.9980289162778,80.040637946003,79.6483293097684,79.8155400439489,246225.944774397,0.0,1.0
2022-02-28,95.72,95.92,94.8,94.8,291584,81.2457435317359,81.4155006222745,80.4648609152587,80.4648609152587,343530.864101179,0.0,1.0
2022-03-01,96.24,97.0799,95.68,95.74,585905,81.8785164818601,82.5930817976655,81.4020828863713,81.4531293430308,688672.677801783,0.225504,1.0
2022-03-02,93.73,95.501,93.64,95.35,412106,79.7430730449371,81.2497942906704,79.6665033599478,81.1213273747439,484389.350761952,0.0,1.0
2022-03-03,94.29,94.8443,93.98,93.98,657171,80.2195066404259,80.691090822532,79.9557666143517,79.9557666143517,772438.727001264,0.0,1.0
2022-03-04,95.27,95.72,94.935,95.64,193811,81.0532654325313,81.4361138574776,80.7682560495157,81.3680519152649,227805.429817874,0.0,1.0
2022-03-07,94.2,95.025,93.8724,94.39,779376,80.1429369554366,80.8448257345049,79.8642233020757,80.3045840681917,916078.47165401,0.0,1.0
2022-03-08,93.38,93.68,92.81,93.24,584498,79.4453020477566,79.7005343310542,78.9603607094912,79.3261936488844,687018.890143942,0.0,1.0
2022-03-09,92.87,93.5095,92.85,92.97,352181,79.0114071661507,79.5554773167134,78.9943916805975,79.0964845939166,413953.511816608,0.0,1.0
2022-03-10,91.59,92.145,91.145,92.05,577188,77.9224160907478,78.3945958148483,77.5438215371897,78.3137722584707,678426.716882524,0.0,1.0
2022-03-11,91.65,92.06,91.42,91.42,153585,77.9734625474073,78.3222800012473,77.7777844635458,77.7777844635458,180523.793482197,0.0,1.0
2022-03-14,89.82,90.6399,89.77,90.52,372673,76.4165456192921,77.1140954495444,76.3740069054092,77.0120876136531,438039.806546153,0.0,1.0
2022-03-15,90.35,90.7554,89.91,90.44,1723470,76.8674559864511,77.2123598786139,76.4931153042814,76.9440256714404,2025766.46386537,0.0,1.0
2022-03-16,91.23,91.2901,89.69,90.46,770906,77.6161373507907,77.667268884878,76.3059449631965,76.9610411569936,906122.834509795,0.0,1.0
2022-03-17,91.63,92.165,91.3801,91.45,304142,77.9564470618541,78.4116113004014,77.7438385698672,77.8033076918756,357488.476070335,0.0,1.0
2022-03-18,92.41,92.43,91.66,91.66,161614,78.6200509984278,78.637066483981,77.9819702901839,77.9819702901839,189961.079270969,0.0,1.0
2022-03-21,90.48,91.55,90.2001,91.55,414357,76.9780566425468,77.8883851196414,76.7399249222301,77.8883851196414,487035.175934517,0.0,1.0
2022-03-22,89.67,89.98,89.56,89.79,1637326,76.2889294776433,76.5526695037175,76.1953443071009,76.3910223909623,1924512.81496912,0.0,1.0
2022-03-23,90.76,90.81,89.61,89.91,265739,77.2162734402912,77.2588121541741,76.2378830209838,76.4931153042814,312349.593750468,0.0,1.0
2022-03-24,90.61,90.82,89.6,90.0,277521,77.0886572986424,77.2673198969507,76.2293752782072,76.5696849892706,326198.155360047,0.0,1.0
2022-03-25,89.51,90.21,89.1395,90.14,166345,76.1528055932179,76.7483475875789,75.8375937233454,76.6887933881428,195521.896192962,0.0,1.0
2022-03-28,90.43,90.7,89.8,90.0,277743,76.9355179286638,77.1652269836316,76.3995301337389,76.5696849892706,326459.094137617,0.0,1.0
2022-03-29,91.17,91.4278,90.4401,90.93,3915433,77.5650908941312,77.7844205029115,76.9441107488682,77.3609050674931,4602199.5525955,0.0,1.0
2022-03-30,91.5,91.78,90.6701,90.68,552395,77.8458464057585,78.0840632035029,77.1397888327296,77.1482114980785,649285.02718754,0.0,1.0
2022-03-31,91.69,92.07,91.45,91.54,270532,78.0074935185136,78.3307877440239,77.8033076918756,77.8798773768648,317983.285466197,0.0,1.0
2022-04-01,91.91,92.0642,90.21,90.37,387738,78.5000501373383,78.6317518861271,77.0480853322738,77.1847408433387,453974.226992874,0.358951,1.0
2022-04-04,91.64,91.8,91.02,91.6,381138,78.2694439624163,78.4060994734812,77.7399038570399,78.2352800846501,446246.76696019,0.0,1.0
2022-04-05,89.65,91.32,89.52,91.19,511686,76.5697910435467,77.9961329402865,76.4587584408065,77.8851003375463,599095.926406686,0.0,1.0
2022-04-06,88.92,89.4393,88.08,88.54,597405,75.9463002743132,76.3898328174132,75.2288588412225,75.6217434355341,699458.06982209,0.0,1.0
2022-04-07,88.24,88.48,87.715,88.26,735658,75.3655143522874,75.5704976188847,74.9171134566057,75.3825962911705,861328.453443107,0.0,1.0
2022-04-08,87.09,87.6,86.72,87.465,295051,74.3833028665085,74.8188923080278,74.0672869971709,74.7035892205668,345453.759106599,0.0,1.0
2022-04-11,85.85,86.6,85.5,86.39,727179,73.3242226557556,73.9647953638722,73.0252887253011,73.7854350055996,851401.008955663,0.0,1.0
2022-04-12,85.71,86.7599,85.657,86.5,699822,73.2046490835738,74.1013654652427,73.1593819455336,73.8793856694567,819370.687120187,0.0,1.0
2022-04-13,86.14,86.5399,85.77,85.91,477807,73.5719107695607,73.9134641375285,73.2558949002231,73.3754684724049,559429.469066184,0.0,1.0
2022-04-14,84.77,86.2,84.63,86.11,234262,72.4017979560676,73.62315658621,72.2822243838858,73.546287861236,274280.339723743,0.0,1.0
2022-04-18,83.89,84.7,83.84,84.62,518080,71.6501926452107,72.3420111699767,71.6074877980029,72.2736834144442,606582.196020168,0.0,1.0
2022-04-19,83.29,83.69,83.0401,83.54,528794,71.1377344787173,71.4793732563795,70.9242956523728,71.3512587147562,619126.439473226,0.0,1.0
2022-04-20,84.61,84.89,83.795,83.88,515376,72.2651424450027,72.5042895893662,71.5690534355159,71.6416516757691,603416.279061323,0.0,1.0
2022-04-21,83.67,84.41,83.0501,84.41,586309,71.4622913174964,72.0943230561715,70.9328366218144,72.0943230561715,686466.57034896,0.0,1.0
2022-04-22,83.4,84.035,83.19,83.38,243015,71.2316851425744,71.7740367021132,71.0523247843018,71.2146032036913,284528.590885271,0.0,1.0
2022-04-25,84.47,84.8,84.13,84.13,444919,72.1455688728209,72.4274208643922,71.855175911808,71.855175911808,520923.301557862,0.0,1.0
2022-04-26,84.75,85.25,84.4701,84.97,556310,72.3847160171844,72.8117644892622,72.1456542825153,72.5726173448987,651342.922845854,0.0,1.0
2022-04-27,83.73,84.8206,83.73,84.65,2931965,71.5135371341458,72.4450152614418,71.5135371341458,72.2993063227689,3432824.59920142,0.0,1.0
2022-04-28,83.91,84.12,83.21,83.56,278410,71.6672745840938,71.8466349423664,71.0694067231849,71.3683406536393,325970.022378735,0.0,1.0
2022-04-29,82.65,83.8055,82.64,83.09,170607,70.5911124344578,71.5780214534295,70.5825714650162,70.9669150898862,199751.329363057,0.0,1.0
2022-05-02,81.4386,81.94,81.1,81.76,595519,69.7579699047301,70.1874547695268,69.4679348524362,70.0332719301502,695235.737215906,0.235934,1.0
2022-05-03,82.11,82.88,82.005,82.41,393624,70.3330718956046,70.9926318196043,70.2431319059683,70.5900432945656,459534.409189084,0.0,1.0
2022-05-04,82.94,82.97,81.6201,82.27,1926578,71.0440260993965,71.0697232392926,69.9134376011014,70.4701233083838,2249174.04169127,0.0,1.0
2022-05-05,80.78,81.64,80.07,81.64,524237,69.1938320268779,69.9304833705659,68.5856663826704,69.9304833705659,612017.915752234,0.0,1.0
2022-05-06,79.7,80.4899,79.5,80.01,264373,68.2687349906186,68.9453406840827,68.0974207246446,68.5342721028782,308640.96284918,0.0,1.0
2022-05-09,80.03,80.2444,78.98,79.34,501259,68.5514035294756,68.7350524225997,67.6520036331123,67.9603693118654,585192.362294247,0.0,1.0
2022-05-10,80.65,81.5316,80.5601,80.87,522329,69.0824777539948,69.837631038408,69.0054719914395,69.2709234465662,609790.430505571,0.0,1.0
2022-05-11,81.69,81.8,80.09,80.22,454471,69.9733119370593,70.067534783345,68.6027978092678,68.7141520821508,530569.941056877,0.0,1.0
2022-05-12,81.71,82.379,81.69,82.06,573114,69.9904433636567,70.5634895833396,69.9733119370593,70.2902433291111,669079.129798977,0.0,1.0
2022-05-13,80.76,81.41,80.57,81.12,234631,69.1767006002805,69.7334719646958,69.0139520476052,69.4850662790336,273918.810749456,0.0,1.0
2022-05-16,80.8033,81.47,80.76,80.95,282638,69.2137901388638,69.784866244488,69.1767006002805,69.3394491529557,329964.347561084,0.0,1.0
2022-05-17,80.13,80.5616,80.01,80.2,454916,68.6370606624625,69.0067568484343,68.5342721028782,68.6970206555534,531089.454125412,0.0,1.0
2022-05-18,81.15,81.16,80.1,80.16,785468,69.5107634189297,69.5193291322284,68.6113635225664,68.6627578023586,916990.766104025,0.0,1.0
2022-05-19,81.38,82.2199,81.19,82.06,529106,69.7077748247997,70.4272090847573,69.5450262721245,70.2902433291111,617702.205933579,0.0,1.0
2022-05-20,82.12,82.201,81.33,81.33,350171,70.3416376089033,70.4110198866228,69.6649462583062,69.6649462583062,408805.417352983,0.0,1.0
2022-05-23,81.34,82.1521,81.21,82.04,468642,69.6735119716049,70.3691335485922,69.5621576987219,70.2731119025138,547113.805538256,0.0,1.0
2022-05-24,82.95,83.04,81.87,81.87,462739,71.0525918126952,71.1296832323835,70.1274947764359,70.1274947764359,540222.377125753,0.0,1.0
2022-05-25,83.5,83.6388,83.0,83.27,512660,71.5237060441236,71.6425981447095,71.0954203791887,71.3266946382535,598502.403854631,0.0,1.0
2022-05-26,83.32,83.7632,83.06,83.48,253616,71.369523204747,71.7491556181453,71.1468146589809,71.5065746175262,296082.755931799,0.0,1.0
2022-05-27,83.72,84.1878,83.42,83.69,290518,71.7121517366949,72.112855804808,71.455180337734,71.6864545967988,339163.814932001,0.0,1.0
2022-05-31,82.6,82.8956,82.215,82.87,281129,70.7527918472408,71.0059943323503,70.423011885241,70.9840661063056,328202.672908455,0.0,1.0
2022-06-01,82.14,83.1899,81.675,82.89,277431,70.5704929105326,71.4725133695875,70.1709886592129,71.2148546062095,322913.747660658,0.247176,1.0
2022-06-02,82.07,82.48,81.55,82.36,300598,70.5103524856028,70.8626035459061,70.0635950432668,70.7595056745978,349878.804889499,0.0,1.0
2022-06-03,81.82,81.82,81.26,81.41,263031,70.2955652537104,70.2955652537104,69.8144418542717,69.9433141934071,306152.974833132,0.0,1.0
2022-06-06,80.69,81.73,80.61,81.65,280573,69.3247269655573,70.2182418502292,69.2559950513517,70.1495099360237,326570.85517622,0.0,1.0
2022-06-07,81.43,81.8398,81.01,81.01,318100,69.9604971719585,70.3125764024763,69.5996546223794,69.5996546223794,370250.127530288,0.0,1.0
2022-06-08,80.71,81.51,80.71,81.17,356357,69.3419099441087,70.029229086164,69.3419099441087,69.7371184507905,414779.077951307,0.0,1.0
2022-06-09,80.51,80.9271,80.4,80.51,225970,69.1700801585948,69.5284311762839,69.0755737765622,69.1700801585948,263016.099710843,0.0,1.0
2022-06-10,79.84,80.4165,79.2129,80.26,400184,68.5944503771235,69.0897497338671,68.0556780846449,68.9552929267025,465791.188417419,0.0,1.0
2022-06-13,77.45,78.33,76.74,78.33,549033,66.5410844402331,67.297135496494,65.931088701659,67.297135496494,639042.874153841,0.0,1.0
2022-06-14,76.82,78.08,76.61,77.57,506609,65.9998206158646,67.0823482646017,65.819399341075,66.6441823115414,589663.775095855,0.0,1.0
2022-06-15,78.07,78.21,77.09,77.77,447636,67.073756775326,67.1940376251857,66.2317908263082,66.8160120970553,521022.590654348,0.0,1.0
2022-06-16,78.64,78.66,76.34,76.72,301138,67.5634716640405,67.5806546425918,65.5874291306313,65.9139057231076,350507.333870531,0.0,1.0
2022-06-17,78.78,79.16,78.18,78.77,249401,67.6837525139001,68.0102291063764,67.1682631573587,67.6751610246245,290288.437774855,0.0,1.0
2022-06-21,77.48,78.34,77.32,77.85,378098,66.5668589080602,67.3057269857697,66.4293950796491,66.8847440112608,440084.3530932,0.0,1.0
2022-06-22,78.86,79.3099,78.68,78.83,496388,67.7524844281057,68.1390155306191,67.5978376211432,67.7267099602786,577767.118215985,0.0,1.0
2022-06-23,79.53,80.3141,79.21,79.29,572829,68.328114209577,69.001772883684,68.0531865527549,68.1219184669604,666740.051251329,0.0,1.0
2022-06-24,79.18,79.9289,79.0101,79.39,306093,68.0274120849278,68.6708287167844,67.8814426821338,68.2078333597174,356274.669242781,0.0,1.0
2022-06-27,78.32,78.82,78.2101,78.41,451680,67.2885440072183,67.7181184710029,67.1941235400785,67.3658674106996,525729.574356745,0.0,1.0
2022-06-28,78.42,78.47,77.79,78.05,203826,67.3744588999753,67.4174163463537,66.8331950756067,67.0565737967746,237241.755718291,0.0,1.0
2022-06-29,79.25,79.3318,78.47,78.5,466377,68.0875525098577,68.1578308921328,67.4174163463537,67.4431908141808,542836.038123839,0.0,1.0
2022-06-30,79.72,80.2581,79.59,79.65,288509,68.4913525058152,68.9536605437402,68.3796631452312,68.4312120808853,335807.903312279,0.0,1.0
2022-07-01,80.49,81.345,79.9701,80.31,477119,69.357954550331,70.0947050925168,68.9099585188896,69.2028491730288,553697.244374931,0.238675,1.0
2022-07-05,80.74,81.1899,80.5001,80.8,412011,69.573378685473,69.9610559590747,69.3666576853907,69.6250804779071,478139.322374837,0.0,1.0
2022-07-06,79.95,81.25,79.93,81.17,279950,68.8926384184242,70.0128439211628,68.8754044876129,69.9439081979174,324882.353380943,0.0,1.0
2022-07-07,79.53,80.3936,79.506,80.28,399715,68.5307258713856,69.2748870038203,68.5100451544119,69.1769982768117,463869.79775554,0.0,1.0
2022-07-08,79.01,79.34,78.8401,79.19,219978,68.0826436702901,68.3670035286776,67.9362414280476,68.2377490475924,255284.766322676,0.0,1.0
2022-07-11,79.89,80.26,79.59,79.65,316860,68.8409366259901,69.1597643460003,68.5824276638197,68.6341294562538,367716.458268568,0.0,1.0
2022-07-12,80.2,80.9099,80.09,80.49,339150,69.1080625535663,69.7197809277156,69.0132759341038,69.357954550331,393584.033395773,0.0,1.0
2022-07-13,81.07,81.13,79.17,79.36,554243,69.8577385438605,69.9094403362946,68.220515116781,68.384237459489,643199.750615874,0.0,1.0
2022-07-14,80.29,80.6744,79.64,80.0,205666,69.1856152422174,69.5168513924118,68.6255124908481,68.9357232454526,238675.67097855,0.0,1.0
2022-07-15,80.89,81.4454,80.54,80.6,162926,69.7026331665583,70.1812194251898,69.4010393773594,69.4527411697935,189075.843211086,0.0,1.0
2022-07-18,80.24,80.7142,80.0,80.54,336854,69.142530415189,69.5511469147264,68.9357232454526,69.4010393773594,390919.522292495,0.0,1.0
2022-07-19,80.21,80.56,79.715,80.32,727935,69.1166795189719,69.4182733081708,68.6901397313907,69.2114661384344,844769.551378305,0.0,1.0
2022-07-20,80.44,80.91,80.11,80.78,487161,69.3148697233026,69.7198670973696,69.0305098649151,69.6078465470958,565350.998947717,0.0,1.0
2022-07-21,81.59,81.77,80.7,80.7,360591,70.305820744956,70.4609261222583,69.5389108238503,69.5389108238503,418466.342875469,0.0,1.0
2022-07-22,82.69,83.35,82.335,82.62,231223,71.253686939581,71.8224066563559,70.9477846676793,71.1933681817412,268334.604021438,0.0,1.0
2022-07-25,81.82,82.1,81.5718,81.98,223627,70.5040109492867,70.7452859806457,70.2901378679177,70.6418823957776,259519.435754671,0.0,1.0
2022-07-26,81.96,82.6399,81.8601,82.44,265216,70.6246484649662,71.2105159428985,70.5385649805635,71.0382628044389,307783.526466441,0.0,1.0
2022-07-27,82.03,82.91,81.95,82.32,393792,70.684967222806,71.443260178506,70.6160314995605,70.9348592195707,456996.148250002,0.0,1.0
2022-07-28,82.68,83.1999,82.4172,82.69,396448,71.2450699741753,71.6930660056167,71.018616123314,71.253686939581,460078.439839857,0.0,1.0
2022-07-29,83.01,83.72,82.4919,82.81,331552,71.5294298325628,72.1412343763662,71.0829848548944,71.3570905244491,384766.544126302,0.0,1.0
2022-08-01,83.52,83.73,82.8,83.01,299298,72.1796324359104,72.3611185806846,71.557394225256,71.7388803700302,346321.643881958,0.244561,1.0
2022-08-02,82.17,83.9,82.0446,83.63,267794,71.0129357909334,72.508035935978,70.9045626359111,72.2746966069826,309867.952013462,0.0,1.0
2022-08-03,83.41,83.44,81.75,82.16,242818,72.0845682648382,72.1104948569488,70.649963501385,71.0042935935632,280967.89462051,0.0,1.0
2022-08-04,83.43,83.4899,82.8254,83.38,356355,72.1018526595786,72.1536194218261,71.5793454065763,72.0586416727276,412343.047416138,0.0,1.0
2022-08-05,81.9,82.03,81.25,82.0,103754,70.779596461938,70.8919450277506,70.217853632875,70.86601843564,120055.115100431,0.0,1.0
2022-08-08,82.51,82.8809,82.38,82.52,472186,71.3067705015202,71.6273096019809,71.1944219357076,71.3154126988904,546372.61771895,0.0,1.0
2022-08-09,82.23,82.515,82.075,82.34,170373,71.0647889751546,71.3110916002053,70.9308349159165,71.1598531462268,197140.834329334,0.0,1.0
2022-08-10,82.53,83.18,82.095,82.41,615097,71.3240548962606,71.8857977253236,70.9481193106569,71.2203485278182,711736.811428278,0.0,1.0
2022-08-11,80.95,82.9,80.9067,82.43,283654,69.958587711769,71.643816198958,69.921166997156,71.2376329225586,328219.766165136,0.0,1.0
2022-08-12,82.07,82.1,81.2747,81.52,217036,70.9265138172314,70.952440409342,70.2391998603794,70.4511929618704,251135.204049358,0.0,1.0
2022-08-15,81.95,82.69,81.9,82.37,330098,70.822807448789,71.4623300541838,70.779596461938,71.1857797383374,381960.728110935,0.0,1.0
2022-08-16,81.89,81.9574,80.95,81.71,441214,70.7709542645678,70.829202674843,69.958587711769,70.6153947119042,510534.510032591,0.0,1.0
2022-08-17,80.89,81.31,80.79,81.23,488451,69.9067345275478,70.2697068170962,69.8203125538458,70.2005692381346,565193.062685973,0.0,1.0
2022-08-18,81.12,81.68,81.1,81.2,184826,70.1055050670624,70.5894681197936,70.088220672322,70.174642646024,213864.590315093,0.0,1.0
2022-08-19,79.87,80.23,79.65,80.23,292189,69.0252303957874,69.3363495011146,68.835102053643,69.3363495011146,338095.726681186,0.0,1.0
2022-08-22,79.32,79.87,79.24,79.87,289005,68.5499095404264,69.0252303957874,68.4807719614648,69.0252303957874,334411.478493359,0.0,1.0
2022-08-23,79.32,79.97,79.01,79.29,436168,68.5499095404264,69.1116523694894,68.2820014219502,68.5239829483158,504695.717207285,0.0,1.0
2022-08-24,78.86,79.16,78.64,79.0,250215,68.1523684613972,68.4116343825032,67.9622401192528,68.27335922458,289527.060401086,0.0,1.0
2022-08-25,79.97,80.1553,78.81,78.96,234288,69.1116523694894,69.2717922867592,68.1091574745462,68.2387904350992,271097.719670082,0.0,1.0
2022-08-26,79.93,80.33,79.35,79.6,357001,69.0770835800086,69.4227714748166,68.575836132537,68.791891066792,413090.542494447,0.0,1.0
2022-08-29,79.11,79.36,78.9001,79.36,193066,68.3684233956522,68.5844783299072,68.1870236728517,68.5844783299072,223399.202459469,0.0,1.0
2022-08-30,79.24,79.7,78.75,79.1,255162,68.4807719614648,68.878313040494,68.057304290325,68.359781198282,295251.299027084,0.0,1.0
2022-08-31,78.39,79.44,78.315,79.05,352061,67.7461851849978,68.6536159088688,67.6813687047213,68.316570211431,407374.403660319,0.0,1.0
2022-09-01,77.16,77.37,76.41,77.26,421416,66.8942546526382,67.0763152212885,66.2440383360302,66.9809501615193,486087.463397989,0.24422,1.0
2022-09-02,77.31,77.8,77.16,77.16,235777,67.0242979159598,67.4491059094771,66.8942546526382,66.8942546526382,271959.87778724,0.0,1.0
2022-09-06,75.76,76.7257,75.68,76.7,556798,65.6805175283032,66.5177360575677,65.6111611211983,66.4954553117853,642245.494820019,0.0,1.0
2022-09-07,76.98,77.15,76.21,76.28,192580,66.7382027366523,66.8855851017501,66.070647318268,66.1313341744848,222133.767349091,0.0,1.0
2022-09-08,76.61,77.29,76.55,76.98,245654,66.4174293537923,67.0069588141836,66.3654120484637,66.7382027366523,283352.624802023,0.0,1.0
2022-09-09,76.8,77.15,76.58,76.81,190730,66.5821508206664,66.8855851017501,66.391420701128,66.5908203715545,219999.862117001,0.0,1.0
2022-09-12,76.37,77.23,76.11,77.11,562385,66.2093601324777,66.954941508855,65.9839518093869,66.8509068981977,648689.88862093,0.0,1.0
2022-09-13,76.02,76.1799,75.3768,75.55,643933,65.905925851394,66.0445519700948,65.3483003382709,65.4984569596529,742752.431251439,0.0,1.0
2022-09-14,76.44,76.62,75.87,75.87,393863,66.2700469886945,66.4260989046804,65.7758825880724,65.7758825880724,454306.116987304,0.0,1.0
2022-09-15,76.12,76.38,75.97,76.27,249277,65.9926213602751,66.2180296833658,65.8625780969534,66.1226646235967,287531.618670056,0.0,1.0
2022-09-16,75.75,76.14,75.43,75.55,241218,65.6718479774151,66.0099604620513,65.3944223489956,65.4984569596529,278235.866094158,0.0,1.0
2022-09-19,75.93,76.0982,75.38,75.44,185611,65.827899893401,65.973721739339,65.3510745945551,65.4030918998837,214095.288666695,0.0,1.0
2022-09-20,75.04,75.4186,74.6975,75.0,285570,65.0563098643594,65.3845390609832,64.7593777464417,65.021631660807,329394.225474504,0.0,1.0
2022-09-21,75.69,75.8999,74.75,75.29,395499,65.6198306720864,65.8018045452278,64.8048928886043,65.2730486365621,456193.181289844,0.0,1.0
2022-09-22,74.2,74.77,73.86,74.72,444426,64.3280675897584,64.8222319903805,64.0333028595627,64.77888423594,512628.630636033,0.0,1.0
2022-09-23,74.31,74.61,73.7,74.11,893403,64.4234326495276,64.6835191761708,63.894590045353,64.2500416317654,1030506.66814301,0.0,1.0
2022-09-26,72.71,74.01,72.504,73.85,840288,63.0363045074304,64.1633461228843,62.8577117591353,64.0246333086746,969240.518736281,0.0,1.0
2022-09-27,70.98,72.55,70.88,72.3,799196,61.5364722037877,62.8975916932206,61.4497766949067,62.6808529210179,921842.446413565,0.0,1.0
2022-09-28,72.88,72.9487,71.69,71.93,697209,63.1836868725282,63.2432466871295,62.1520103168434,62.360079538158,804204.28808647,0.0,1.0
2022-09-29,72.37,72.52,71.6001,72.03,349003,62.7415397772347,62.8715830405563,62.0740710543593,62.446775047039,402561.79876485,0.0,1.0
2022-09-30,71.95,73.15,71.75,72.68,556855,62.3774186399342,63.4177647465071,62.204027622172,63.010295854766,642311.242170413,0.0,1.0
2022-10-03,72.91,73.635,72.55,72.57,703727,63.413722134928,64.0442933672393,63.100610902332,63.1180059708095,809110.928086326,0.235337,1.0
2022-10-04,73.12,73.815,73.03,73.42,862998,63.5963703539423,64.2008489835373,63.5180925457933,63.8572963811056,992232.943622518,0.0,1.0
2022-10-05,72.28,72.5452,71.75,72.41,594982,62.865777477885,63.0964360858973,62.4048081632298,62.9788454229891,684081.239194544,0.0,1.0
2022-10-06,72.18,72.65,71.8601,72.55,668374,62.7788021354972,63.1875862447197,62.5005680151987,63.100610902332,768463.775652733,0.0,1.0
2022-10-07,71.25,71.73,71.1274,71.45,607651,61.9699314512909,62.3874130947522,61.8632996815235,62.1438821360664,698647.4365238,0.0,1.0
2022-10-10,70.11,71.25,69.91,71.06,271333,60.9784125480702,61.9699314512909,60.8044618632947,61.8046783007541,311965.428995118,0.0,1.0
2022-10-11,70.41,71.248,69.87,70.27,632376,61.2393385752335,61.9681919444431,60.7696717263396,61.1175730958907,727075.033726884,0.0,1.0
2022-10-12,70.38,70.62,69.965,70.1,1154338,61.2132459725172,61.4219867942479,60.8522983016079,60.9697150138314,1327201.44389133,0.0,1.0
2022-10-13,70.32,70.71,69.034,69.16,720063,61.1610607670845,61.5002646023969,60.0425578639777,60.1521467953863,827893.262885501,0.0,1.0
2022-10-14,69.47,70.86,69.37,70.82,494179,60.4217703567884,61.6307276159785,60.3347950144007,61.5959374790234,568182.873942272,0.0,1.0
2022-10-17,69.71,70.4904,69.503,70.0,453355,60.6305111785191,61.3092667505133,60.4504722197764,60.8827396714437,521245.432962749,0.0,1.0
2022-10-18,69.85,70.14,69.04,69.88,619390,60.752276657862,61.0045051507865,60.047776384521,60.7783692605783,712144.36528283,0.0,1.0
2022-10-19,68.71,69.405,68.61,69.2,525594,59.7607577546413,60.3652363842364,59.6737824122536,60.1869369323415,604302.306344087,0.0,1.0
2022-10-20,67.71,68.79,67.68,68.4,667595,58.8910043307636,59.8303380285516,58.8649117280472,59.4911341932392,767568.119506273,0.0,1.0
2022-10-21,67.15,67.4399,66.55,66.83,486036,58.403942413392,58.6560839309742,57.8820903590654,58.1256213177511,558820.450321454,0.0,1.0
2022-10-24,66.85,67.49,66.44,67.17,677805,58.1430163862287,58.6996585775105,57.7864174824388,58.4213374818696,779307.078755757,0.0,1.0
2022-10-25,68.45,68.66,67.96,67.96,454064,59.5346218644331,59.7172700834475,59.108442686733,59.108442686733,522060.606528654,0.0,1.0
2022-10-26,69.06,69.48,68.7124,68.84,546544,60.0651714529986,60.4304678910272,59.7628451628587,59.8738256997455,628389.592952968,0.0,1.0
2022-10-27,69.65,69.9599,69.0,69.41,458379,60.5783259730865,60.8478625591462,60.0129862475659,60.3695851513558,527021.782744277,0.0,1.0
2022-10-28,69.49,69.84,69.18,69.18,269762,60.439165425266,60.7435791236232,60.1695418638639,60.1695418638639,310159.169937239,0.0,1.0
2022-10-31,69.0,69.3734,68.5239,69.22,275846,60.0129862475659,60.3377521760419,59.5988966424577,60.204332000819,317154.255938597,0.0,1.0
2022-11-01,69.48,69.88,69.045,69.85,1277247,60.6487064201466,60.9978642003432,60.2689973341828,60.9716773668285,1463231.89393733,0.25092,1.0
2022-11-02,69.11,70.1983,68.938,69.56,825742,60.3257354734648,61.2757065039346,60.1755976279803,60.7185379761859,945981.49814687,0.0,1.0
2022-11-03,68.8,69.07,68.12,68.26,305691,60.0551381938124,60.2908196954451,59.4615699674782,59.5837751905471,350203.853201139,0.0,1.0
2022-11-04,68.29,68.96,68.2249,68.73,438604,59.6099620240618,60.1948013058911,59.5531365953348,59.994035582278,502470.83109883,0.0,1.0
2022-11-07,67.77,68.56,67.75,68.56,278857,59.1560569098062,59.8456435256945,59.1385990207964,59.8456435256945,319462.450291667,0.0,1.0
2022-11-08,68.27,68.6599,68.0,68.0,591965,59.592504135052,59.9328456812986,59.3568226334193,59.3568226334193,678163.321655567,0.0,1.0
2022-11-09,68.16,68.5999,67.78,67.94,353413,59.4964857454979,59.8804720142691,59.1647858543111,59.3044489663898,404874.838877736,0.0,1.0
2022-11-10,71.04,71.14,69.8,69.8,719270,62.0104217629133,62.0977112079624,60.9280326443039,60.9280326443039,824005.696903027,0.0,1.0
2022-11-11,71.19,71.42,70.825,70.91,303914,62.141355930487,62.3421216541001,61.8227494560576,61.8969454843494,348168.097332833,0.0,1.0
2022-11-14,70.81,71.18,70.6001,71.1,265550,61.8096560393003,62.1326269859821,61.6264354941421,62.0627954299428,304217.766363951,0.0,1.0
2022-11-15,72.01,72.117,71.3701,71.39,621200,62.85712937989,62.9505290860926,62.2985642210205,62.3159348205853,711655.343495712,0.0,1.0
2022-11-16,73.24,73.3275,72.3401,72.48,519760,63.9307895539945,64.0071678184125,63.1452718379973,63.267389771621,595444.27130607,0.0,1.0
2022-11-17,72.79,72.8,72.24,72.57,399980,63.5379870512734,63.5467159957783,63.057895103503,63.3459502721652,458222.640520629,0.0,1.0
2022-11-18,72.55,73.29,72.4,72.97,312702,63.3284923831554,63.9744342765191,63.1975582155817,63.6951080523618,358235.752127811,0.0,1.0
2022-11-21,72.56,73.24,72.52,73.07,464090,63.3372213276603,63.9307895539945,63.3023055496407,63.782397497411,531667.946495372,0.0,1.0
2022-11-22,73.56,73.74,72.92,72.92,357772,64.2101157781518,64.3672367792402,63.6514633298372,63.6514633298372,409868.569789355,0.0,1.0
2022-11-23,74.65,74.75,74.02,74.02,471069,65.1615707291875,65.2488601742366,64.6116472253779,64.6116472253779,539663.185777819,0.0,1.0
2022-11-25,74.67,74.73,74.461,74.55,120474,65.1790286181973,65.2314022852268,64.9965936780446,65.0742812841383,138016.686819547,0.0,1.0
2022-11-28,74.46,75.05,74.12,75.05,382459,64.9957207835941,65.5107285093841,64.698936670427,65.5107285093841,438150.339694183,0.0,1.0
2022-11-29,73.83,74.254,73.71,74.0,410360,64.4457972797845,64.8159045267929,64.3410499457255,64.594189336368,470114.112615744,0.0,1.0
2022-11-30,74.63,74.64,73.4375,73.6,669582,65.1441128401776,65.1528417846826,64.1031862079666,64.2450315561714,767082.434334426,0.0,1.0
2022-12-01,76.13,76.19,74.71,74.97,570430,66.6629133953603,66.7154521422895,65.4194963847021,65.647164288062,651439.213921642,0.239959,1.0
2022-12-02,76.9,76.9499,75.41,75.67,204234,67.3371606476187,67.3808553721481,66.0324484322096,66.2601163355696,233238.147390692,0.0,1.0
2022-12-05,76.03,76.25,75.59,76.18,1237112,66.5753488171449,66.7679908892188,66.1900646729973,66.706695684468,1412799.58770231,0.0,1.0
2022-12-06,76.73,76.9,76.322,76.6,383623,67.1883008646525,67.3371606476187,66.8310373855338,67.0744669129725,438102.949638452,0.0,1.0
2022-12-07,78.06,78.1696,77.3,77.3,577823,68.3529097549169,68.448880532641,67.6874189604801,67.6874189604801,659882.125599714,0.0,1.0
2022-12-08,77.91,78.145,77.53,77.7,289445,68.2215628875939,68.4273396464,67.8888174903755,68.0376772733416,330550.327425888,0.0,1.0
2022-12-09,76.6,77.3581,76.53,77.29,441597,67.0744669129725,67.7382939804233,67.0131717082218,67.6786625026586,504310.086338649,0.0,1.0
2022-12-12,76.56,77.57,76.411,77.45,512379,67.0394410816864,67.9238433216616,66.9089698601455,67.8187658278032,585144.142120781,0.0,1.0
2022-12-13,77.32,78.38,77.18,77.93,321585,67.7049318761232,68.6331164052061,67.5823414666217,68.239075803237,367254.666846048,0.0,1.0
2022-12-14,77.63,77.7,76.73,77.32,456503,67.9763820685908,68.0376772733416,67.1883008646525,67.7049318761232,521332.951410114,0.0,1.0
2022-12-15,77.82,78.1077,77.52,77.8,526813,68.1427547672,68.3946780587257,67.8800610325539,68.125241851557,601627.976445317,0.0,1.0
2022-12-16,77.12,77.3675,76.58,76.76,461949,67.5298027196925,67.7465250507755,67.0569539973295,67.2145702381171,527552.361257101,0.0,1.0
2022-12-19,75.92,76.38,75.68,76.32,659165,66.479027781108,66.8818248408987,66.2688727933912,66.8292860939695,752775.8523301,0.0,1.0
2022-12-20,74.6,74.86,74.4201,74.8,680147,65.3231753486652,65.5508432520251,65.1656466724557,65.4983045050959,776737.596253988,0.0,1.0
2022-12-21,75.09,75.41,74.636,75.25,337900,65.7522417819205,66.0324484322096,65.3546985968227,65.8923451070651,385886.630058241,0.0,1.0
2022-12-22,75.14,75.3,74.87,75.0,550245,65.7960240710282,65.9361273961728,65.5595997098467,65.6734336615266,628387.655390343,0.0,1.0
2022-12-23,74.19,74.52,74.025,74.29,410229,65.1853381948048,65.4752851095411,65.0403647374367,65.27320089624,466897.777212509,0.252588,1.0
2022-12-27,72.79,73.48,72.76,73.22,358643,63.9552603747114,64.5615130146146,63.9289015642809,64.333069990883,408185.719470895,0.0,1.0
2022-12-28,72.44,73.2653,72.41,73.03,477343,63.6477409196881,64.3728717946331,63.6213821092575,64.166130858156,543282.863151924,0.0,1.0
2022-12-29,73.14,73.29,72.67,72.7,242118,64.2627798297348,64.3945738818876,63.8498251329891,63.8761839434197,275564.028928082,0.0,1.0
2022-12-30,72.44,72.93,72.3501,72.74,332747,63.6477409196881,64.0782681567208,63.5687523510978,63.9113290239938,378712.462244577,0.0,1.0
2023-01-03,73.37,74.04,73.05,74.04,444836,64.4648640430358,65.0535441426519,64.1837033984431,65.0535441426519,506285.366524803,0.0,1.0
2023-01-04,74.26,74.5599,73.93,74.42,342430,65.2468420858095,65.5103423274138,64.9568951710732,65.3874224081058,389733.065801977,0.0,1.0
2023-01-05,74.47,74.4901,73.66,73.79,234843,65.4313537588235,65.449014161812,64.719665877198,64.8338873890638,267284.064983015,0.0,1.0
2023-01-06,75.93,76.038,74.33,74.36,303753,66.714149199778,66.809040917328,65.3083459768141,65.3347047872447,345713.249237941,0.0,1.0
2023-01-09,76.31,76.49,75.4601,75.57,1588007,67.0480274652319,67.2061803278153,66.3012823657338,66.3978434746111,1807373.29271676,0.0,1.0
2023-01-10,75.68,75.957,75.29,75.69,2487371,66.4944924461899,66.7378721291655,66.1518279105924,66.5032787163334,2830974.87257813,0.0,1.0
2023-01-11,76.52,76.54,76.0335,76.24,436879,67.2325391382459,67.250111678533,66.8050870957635,66.9865235742272,497229.191526741,0.0,1.0
2023-01-12,77.86,77.91,76.02,76.76,479731,68.4098993374781,68.4538306881957,66.7932256310697,67.4434096216905,546000.739976779,0.0,1.0
2023-01-13,77.44,77.94,77.257,77.43,167948,68.0408759914501,68.4801894986263,67.8800872478236,68.0320897213066,191148.231566482,0.0,1.0
2023-01-17,76.96,77.27,76.78,76.81,3136541,67.6191350245609,67.8915093990102,67.4609821619775,67.4873409724081,3569820.80992787,0.0,1.0
2023-01-18,78.4,78.763,77.744,78.56,514199,68.8843579252284,69.2032995314383,68.3079786038132,69.0249382475248,585230.127916103,0.0,1.0
2023-01-19,78.12,78.27,77.7721,78.0,1050729,68.6383423612098,68.7701364133626,68.3326680229165,68.5329071194875,1195876.0461906,0.0,1.0
2023-01-20,77.29,77.65,77.05,77.59,1682997,67.9090819392973,68.2253876644641,67.6982114558527,68.172670043603,1915485.1518428,0.0,1.0
2023-01-23,76.89,77.229,76.795,76.86,437110,67.5576311335563,67.8554856914217,67.4741615671928,67.5312723231257,497492.10172211,0.0,1.0
2023-01-24,77.81,77.92,76.74,77.09,2159495,68.3659679867605,68.4626169583393,67.4258370814034,67.7333565364268,2457806.28722379,0.0,1.0
2023-01-25,77.78,78.0599,77.295,77.83,1228316,68.3396091763299,68.5855368776472,67.913475074369,68.3835405270475,1397994.80318203,0.0,1.0
2023-01-26,77.69,77.95,77.26,77.81,348512,68.2605327450382,68.4889757687698,67.8827231288667,68.3659679867605,396655.229473991,0.0,1.0
2023-01-27,77.42,77.5999,77.1196,77.17,356323,68.0233034511631,68.1813684510451,67.7593638960516,67.803646697575,405545.236123464,0.0,1.0
2023-01-30,77.1,77.695,77.04,77.16,473321,67.7421428065703,68.26492588011,67.6894251857092,67.7948604274314,538705.266590128,0.0,1.0
2023-01-31,77.7,77.7,76.89,77.65,279092,68.2693190151817,68.2693190151817,67.5576311335563,68.2253876644641,317645.59413838,0.0,1.0
2023-02-01,78.46,78.64,77.205,77.99,460168,69.1429027104717,69.3015277740441,68.0369335172313,68.7287150444773,522176.244627519,0.23426,1.0
2023-02-02,78.61,79.215,78.405,79.06,970149,69.2750902634487,69.8082467271224,69.0944339410469,69.6716529223795,1100877.85667222,0.0,1.0
2023-02-03,77.45,77.66,77.095,77.56,624339,68.2528398537603,68.4379024279281,67.9399959783816,68.3497773926101,708469.503299883,0.0,1.0
2023-02-06,76.87,76.99,76.661,76.83,2584354,67.7417146489162,67.8474646912977,67.5575333251016,67.706464634789,2932599.10838673,0.0,1.0
2023-02-07,76.31,77.215,76.26,76.47,882494,67.2482144511356,68.0457460207631,67.2041519334766,67.3892145076443,1001411.22986891,0.0,1.0
2023-02-08,76.53,76.63,75.9005,76.35,585413,67.4420895288351,67.5302145641531,66.8873424315085,67.2834644652628,664298.173484748,0.0,1.0
2023-02-09,75.7,77.12,75.671,77.12,598418,66.710651735696,67.9620272372111,66.6850954754538,67.9620272372111,679055.614378902,0.0,1.0
2023-02-10,75.03,75.6391,74.875,75.61,396028,66.1202139990657,66.6569835891874,65.9836201943229,66.6313392039099,449393.295073423,0.0,1.0
2023-02-13,75.44,75.5337,75.07,75.07,469299,66.4815266438693,66.5640998019623,66.1554640131929,66.1554640131929,532537.658914679,0.0,1.0
2023-02-14,75.37,75.83,74.74,75.53,319631,66.4198391191468,66.8252142816094,65.8646513966436,66.5608391756555,362701.698611243,0.0,1.0
2023-02-15,74.77,75.21,74.51,75.11,332578,65.891088907239,66.278839062638,65.6619638154123,66.1907140273201,377393.323928936,0.0,1.0
2023-02-16,73.84,74.3094,73.72,74.28,347410,65.071526078782,65.4851849945645,64.9657760364004,65.459276234181,394223.955481577,0.0,1.0
2023-02-17,74.27,74.3008,73.39,73.39,221307,65.4504637306492,65.4776062415271,64.6749634198512,64.6749634198512,251128.409993268,0.0,1.0
2023-02-21,72.91,73.46,72.86,73.45,223718,64.2519632503249,64.7366509445737,64.207900732666,64.7278384410419,253864.295421627,0.0,1.0
2023-02-22,73.3,73.65,73.21,73.39,3720525,64.595650888065,64.9040885116779,64.5163383562788,64.6749634198512,4221870.64842144,0.0,1.0
2023-02-23,74.03,74.2,73.56,73.67,583415,65.2389636458861,65.3887762059266,64.8247759798917,64.9217135187415,662030.940350836,0.0,1.0
2023-02-24,73.3,73.76,73.0418,73.71,979142,64.595650888065,65.0010260505276,64.368112046874,64.9569635328686,1111082.67527746,0.0,1.0
2023-02-27,73.28,73.68,73.2447,73.45,696314,64.5780258810014,64.9305260222733,64.5469177435342,64.7278384410419,790143.229432655,0.0,1.0
2023-02-28,73.49,73.5,72.726,72.87,413538,64.7630884551691,64.7719009587009,64.0898131853399,64.2167132361978,469262.790656401,0.0,1.0
2023-03-01,72.56,72.9582,72.37,72.86,484898,64.1520426790297,64.5041008845808,63.9840591053112,64.4172799006905,548450.172600679,0.236615,1.0
2023-03-02,72.23,72.27,71.79,72.12,911934,63.8602817352028,63.8956466980909,63.4712671434336,63.7630280872605,1031454.77956277,0.0,1.0
2023-03-03,73.68,73.71,72.95,73.09,253148,65.1422616398967,65.1687853620628,64.4968510671887,64.6206284372971,286326.329029027,0.0,1.0
2023-03-06,73.22,74.04,73.199,74.04,260374,64.7355645666835,65.4605463058897,64.7169979611672,65.4605463058897,294499.390058795,0.0,1.0
2023-03-07,73.36,73.85,73.0,73.49,334290,64.8593419367919,65.2925627321712,64.5410572707989,64.9742780661782,378103.040636755,0.0,1.0
2023-03-08,73.33,74.08,73.11,73.8,362752,64.8328182146258,65.4959112687778,64.6383109187412,65.2483565285611,410295.354922565,0.0,1.0
2023-03-09,73.34,73.72,73.135,73.25,239516,64.8416594553478,65.1776266027848,64.6604140205463,64.7620882888496,270907.67860586,0.0,1.0
2023-03-10,75.31,75.46,74.44,74.51,478845,66.5833838775872,66.7160024884176,65.8141959347708,65.876084619825,541603.848436109,0.0,1.0
2023-03-13,75.44,76.98,75.1,76.14,461316,66.6983200069735,68.0598710781657,66.3977178224246,67.3172068575154,521777.445614243,0.0,1.0
2023-03-14,74.7,75.56,74.64,75.34,495366,66.0440681935435,66.8044148956379,65.9910207492113,66.6099075997533,560290.139783023,0.0,1.0
2023-03-15,75.88,76.663,75.32,75.7,626708,67.0873345987427,67.7796037472775,66.5922251183092,66.9281922657462,708846.212544137,0.0,1.0
2023-03-16,75.54,76.8,75.28,76.58,450780,66.7867324141938,67.9007287451692,66.5568601554211,67.7062214492846,509860.566149859,0.0,1.0
2023-03-17,76.19,76.65,75.91,76.01,215805,67.3614130611256,67.7681101343388,67.1138583209088,67.2022707281291,244089.044496141,0.0,1.0
2023-03-20,75.71,76.3399,75.54,76.2,513983,66.9370335064683,67.4939432595488,66.7867324141938,67.3702543018476,581347.139117536,0.0,1.0
2023-03-21,75.49,75.59,75.1401,75.42,2005984,66.7425262105837,66.8309386178039,66.4331711977199,66.6806375255295,2268894.2231855,0.0,1.0
2023-03-22,76.17,76.38,75.1201,75.37,190148,67.3437305796815,67.5293966348441,66.4154887162759,66.6364313219193,215069.361844499,0.0,1.0
2023-03-23,76.33,76.3513,75.5301,75.83,195007,67.4851904312339,67.5040222739719,66.777979585879,67.0431283951326,220565.196821478,0.0,1.0
2023-03-24,76.57,77.0,76.4,76.78,192699,67.6973802085626,68.0775535596098,67.5470791162881,67.8830462637252,217954.703483987,0.0,1.0
2023-03-27,75.23,76.12,75.16,75.8,512821,66.512653951811,67.2995243760714,66.4507652667568,67.0166046729665,580032.843945021,0.0,1.0
2023-03-28,75.23,75.35,74.97,75.13,559298,66.512653951811,66.6187488404753,66.2827816930382,66.4242415445907,632601.257656692,0.0,1.0
2023-03-29,75.39,75.39,74.9,74.98,406712,66.6541138033634,66.6541138033634,66.2208930079841,66.2916229337603,460016.883135768,0.0,1.0
2023-03-30,75.68,75.8,75.4556,75.47,381265,66.9105097843022,67.0166046729665,66.7121123424999,66.7248437291396,431234.723708075,0.0,1.0
2023-03-31,76.64,76.73,75.87,75.96,336759,67.7592688936168,67.838840060115,67.0784933580207,67.1580645245189,380895.635112606,0.0,1.0
2023-04-03,76.84,77.0,76.205,76.4,945167,68.1647989230547,68.3067349957732,67.6014901344532,67.7744747230789,1065456.5615602,0.25868,1.0
2023-04-04,77.04,77.3,76.2211,76.42,510925,68.3422190139529,68.5728651321204,67.6157724517705,67.7922167321687,575949.428741315,0.0,1.0
2023-04-05,77.69,77.81,77.21,77.34,1575211,68.9188343093717,69.0252863639106,68.4930260912162,68.6083491503,1775685.03321825,0.0,1.0
2023-04-06,77.78,77.9887,77.71,77.83,2044915,68.9986733502759,69.183811215128,68.9365763184615,69.0430283730004,2305167.34564671,0.0,1.0
2023-04-10,77.01,77.3044,76.7,77.28,387986,68.3156060003181,68.5767683741202,68.0406048594261,68.5551231230306,437364.221871367,0.0,1.0
2023-04-11,77.0,77.14,76.7984,77.05,354196,68.3067349957732,68.4309290594019,68.1278955441479,68.3510900184978,399273.834442353,0.0,1.0
2023-04-12,76.76,77.24,76.3001,77.24,448787,68.0938308866955,68.519639104851,67.6858533876753,68.519639104851,505903.24661453,0.0,1.0
2023-04-13,76.62,77.1698,76.49,77.06,300928,67.9696368230668,68.4573646529457,67.854313763983,68.3599610230427,339226.51992419,0.0,1.0
2023-04-14,76.04,76.38,75.82,76.27,608948,67.4551185594623,67.7567327139891,67.2599564594744,67.6591516639951,686447.624863075,0.0,1.0
2023-04-17,75.31,75.83,75.2535,75.66,1082239,66.8075352276842,67.2688274640193,66.7574140520055,67.1180203867559,1219973.44778896,0.0,1.0
2023-04-18,75.71,75.8551,75.48,75.48,222114,67.1623754094804,67.291093685427,66.9583423049476,66.9583423049476,250382.015785973,0.0,1.0
2023-04-19,75.38,75.5,75.12,75.46,185493,66.8696322594985,66.9760843140374,66.638986141331,66.9406002958578,209100.332505774,0.0,1.0
2023-04-20,75.85,76.0,75.6514,75.7,267606,67.2865694731091,67.4196345412827,67.1103913228472,67.1535044049355,301663.693942846,0.0,1.0
2023-04-21,75.68,76.189,75.5501,76.14,211365,67.1357623958457,67.5872965271814,67.0205280468074,67.5438286049114,238265.011510316,0.0,1.0
2023-04-24,76.22,76.2999,75.91,76.04,215542,67.6147966412706,67.6856759675844,67.3397955003785,67.4551185594623,242973.610157578,0.0,1.0
2023-04-25,77.02,77.2,76.7601,76.79,351127,68.324477004863,68.4841550866714,68.0939195967409,68.1204439003302,395814.24879513,0.0,1.0
2023-04-26,76.44,77.2,76.36,77.05,491366,67.8099587412585,68.4841550866714,67.7389907048993,68.3510900184978,553901.19294007,0.0,1.0
2023-04-27,75.97,76.1952,75.85,76.18,423780,67.3930215276479,67.5927965499992,67.2865694731091,67.579312623091,477713.654473738,0.0,1.0
2023-04-28,76.89,77.02,76.5057,76.77,383034,68.2091539457793,68.324477004863,67.8682412411186,68.1027018912404,431781.990484906,0.0,1.0
2023-05-01,74.75,76.0634,74.57,75.98,2182614,66.5284028599755,67.6973447237387,66.3682006858646,67.6231177164006,2452341.99960261,0.245343,1.0
2023-05-02,76.19,76.23,75.095,75.17,512051,67.8100202528634,67.8456207359991,66.8354570270216,66.9022079329012,575330.394306328,0.0,1.0
2023-05-03,76.47,76.625,75.93,76.37,503714,68.0592236348138,68.1971755069649,67.5786171124808,67.9702224269743,565963.105701615,0.0,1.0
2023-05-04,76.04,76.47,75.755,75.9,501090,67.6765184411042,68.0592236348138,67.4228649987618,67.551916750129,563014.831106586,0.0,1.0
2023-05-05,75.61,75.64,75.3201,75.5,230826,67.2938132473947,67.3205136097465,67.0357987458681,67.1959119187713,259351.536460533,0.0,1.0
2023-05-08,74.77,75.0,74.64,74.91,353285,66.5462031015434,66.7509058795741,66.4305015313522,66.6708047925186,396944.0511834,0.0,1.0
2023-05-09,74.64,74.95,74.6,74.83,366223,66.4305015313522,66.7064052756544,66.3949010482164,66.5996038262471,411480.932551731,0.0,1.0
2023-05-10,75.34,75.42,75.048,75.16,220408,67.0535099862282,67.1247109524997,66.793626459337,66.8933078121172,247646.077340478,0.0,1.0
2023-05-11,76.0,76.22,75.75,76.22,678096,67.6409179579684,67.8367206152152,67.4184149383699,67.8367206152152,761895.278121797,0.0,1.0
2023-05-12,75.25,75.9847,75.21,75.94,245721,66.9734088991727,67.627300773169,66.9378084160369,67.5875172332648,276087.264392307,0.0,1.0
2023-05-15,74.57,74.76,74.53,74.69,377172,66.3682006858646,66.5373029807595,66.3326002027288,66.4750021352719,423783.012788387,0.0,1.0
2023-05-16,74.25,74.25,73.9201,74.12,292645,66.0833968207784,66.0833968207784,65.7897818361161,65.9676952505871,328810.144383617,0.0,1.0
2023-05-17,74.19,74.53,74.06,74.48,264576,66.0299960960747,66.3326002027288,65.9142945258835,66.2880995988091,297272.370142801,0.0,1.0
2023-05-18,73.74,73.92,73.67,73.92,296702,65.6294906607973,65.7896928349083,65.5671898153097,65.7896928349083,333368.50948729,0.0,1.0
2023-05-19,73.35,73.75,73.31,73.51,252550,65.2823859502235,65.6383907815812,65.2467854670877,65.4247878827666,283760.193969084,0.0,1.0
2023-05-22,73.24,73.659,73.1688,73.38,263554,65.1844846216001,65.5573996824473,65.1211157616184,65.3090863125753,296124.071119889,0.0,1.0
2023-05-23,73.37,73.49,72.9,73.05,455547,65.3001861917914,65.4069876411987,64.881880514946,65.0153823267052,511843.615450541,0.0,1.0
2023-05-24,73.04,73.5195,73.0201,73.5,328082,65.0064822059213,65.4332429975113,64.9887709655612,65.4158877619826,368626.457959869,0.0,1.0
2023-05-25,72.8,73.192,72.7201,73.07,361344,64.7928793071066,65.1417640418372,64.7217673420429,65.0331825682731,405998.984476597,0.0,1.0
2023-05-26,73.34,73.37,72.72,72.77,315877,65.2734858294396,65.3001861917914,64.7216783408351,64.7661789447548,354913.160920104,0.0,1.0
2023-05-30,73.96,74.0502,73.5837,73.7,457144,65.825293318044,65.9055724075152,65.4903817729442,65.5938901776615,513637.973121373,0.0,1.0
2023-05-31,74.41,74.6,73.8801,74.0,452919,66.2257987533215,66.3949010482164,65.7541813529803,65.8608938011798,508890.846534482,0.0,1.0
2023-06-01,74.5,74.9651,74.3258,74.59,488373,66.533936955079,66.9493051977341,66.3783636420914,66.6143135232127,546845.567316494,0.256218,1.0
2023-06-02,74.09,74.73,74.05,74.6,527428,66.1677770335813,66.7393437403095,66.1320541144107,66.6232442530053,590576.5959187,0.0,1.0
2023-06-05,73.89,74.33,73.62,73.68,1200600,65.9891624377287,66.3821145486043,65.7480327333277,65.8016171120835,1344347.02188733,0.0,1.0
2023-06-06,74.25,74.25,73.65,74.15,339672,66.3106687102633,66.3106687102633,65.7748249227056,66.221361412337,380340.697666595,0.0,1.0
2023-06-07,73.25,74.2699,73.2001,74.12,457696,65.4175957310005,66.3284408625506,65.3730313893353,66.1945692229591,512495.630959307,0.0,1.0
2023-06-08,74.01,74.05,73.25,73.28,481486,66.0963311952402,66.1320541144107,65.4175957310005,65.4443879203784,539133.99148796,0.0,1.0
2023-06-09,73.89,74.06,73.57,73.72,386848,65.9891624377287,66.1409848442034,65.7033790843646,65.837340031254,433165.04807852,0.0,1.0
2023-06-12,74.14,74.14,73.43,74.07,456320,66.2124306825444,66.2124306825444,65.5783488672678,66.149915573996,510954.883414649,0.0,1.0
2023-06-13,73.62,74.28,73.41,74.22,456127,65.7480327333277,66.3374608996412,65.5604874076825,66.2838765208854,510738.775655842,0.0,1.0
2023-06-14,74.08,74.2246,73.6001,73.96,3551112,66.1588463037886,66.28798465659,65.7302605810404,66.0516775462771,3976284.22587737,0.0,1.0
2023-06-15,74.76,74.9526,74.3401,74.62,822863,66.7661359296873,66.9381417854934,66.3911345856949,66.6411057125905,921383.827645575,0.0,1.0
2023-06-16,74.61,74.71,74.24,74.52,502558,66.6321749827979,66.7214822807242,66.3017379804707,66.5517984146643,562728.927724183,0.0,1.0
2023-06-20,74.94,75.149,74.83,74.83,272500,66.9268890659546,67.1135413186206,66.8286510382357,66.8286510382357,305126.239767032,0.0,1.0
2023-06-21,75.09,75.1,74.2557,74.58,481121,67.0608500128441,67.0697807426367,66.3157592262451,66.60538279342,538725.290286069,0.0,1.0
2023-06-22,74.33,74.7641,74.221,74.55,216525,66.3821145486043,66.7697975289023,66.2847695938647,66.5785906040421,242449.391066263,0.0,1.0
2023-06-23,74.85,75.2,74.6062,75.16,352910,66.846512497821,67.159088040563,66.6287813054767,67.1233651213925,395163.674408011,0.0,1.0
2023-06-26,74.83,75.15,74.82,75.02,791701,66.8286510382357,67.1144343915998,66.8197203084431,66.9983349042957,886490.822568069,0.0,1.0
2023-06-27,74.79,75.2,74.555,75.0,452821,66.7929281190652,67.159088040563,66.5830559689385,66.9804734447104,507036.950523108,0.0,1.0
2023-06-28,75.09,75.205,74.5501,75.0,463342,67.0608500128441,67.1635534054593,66.5786799113401,66.9804734447104,518817.622701416,0.0,1.0
2023-06-29,74.14,74.3487,73.8511,74.3,510504,66.2124306825444,66.3988150133165,65.9544218988354,66.3553223592264,571626.296902858,0.0,1.0
2023-06-30,74.92,74.97,74.2108,74.35,518731,66.9090276063694,66.9536812553325,66.2756602494762,66.3999760081896,580838.310020521,0.0,1.0
2023-07-03,74.38,75.05,74.33,74.71,267224,66.6457773773451,67.2461090638579,66.6009765052172,66.9414631333887,298235.265641248,0.245231,1.0
2023-07-05,73.57,74.165,73.35,74.13,576877,65.9200032488744,66.4531336271954,65.722879411512,66.421773016706,643823.404100404,0.0,1.0
2023-07-06,72.57,73.075,71.0,72.92,3820767,65.023985806318,65.476474614809,63.6172384215044,65.3375919112127,4264165.87281949,0.0,1.0
2023-07-07,72.4,72.74,72.32,72.46,595861,64.8716628410834,65.1763087715526,64.7999814456789,64.9254238876368,665010.491648429,0.0,1.0
2023-07-10,72.66,72.8,72.3123,72.33,492999,65.1046273761481,65.2300698181059,64.7930821113712,64.8089416201044,550211.38717282,0.0,1.0
2023-07-11,73.01,73.1695,72.71,72.91,386310,65.4182334810428,65.5611482631305,65.1494282482759,65.3286317367872,431141.160486598,0.0,1.0
2023-07-12,73.83,73.98,73.32,73.45,670612,66.152967783939,66.2873704003225,65.6959988882353,65.8124811557676,748436.322943332,0.0,1.0
2023-07-13,74.6,74.61,74.0808,74.19,315184,66.8429012147075,66.851861389133,66.3776889585322,66.4755340632593,351761.009362449,0.0,1.0
2023-07-14,74.01,74.5799,74.0025,74.45,456823,66.3142509235992,66.8248912641121,66.30753079278,66.708498598324,509837.17314325,0.0,1.0
2023-07-17,74.12,74.199,73.8304,74.05,444688,66.4128128422804,66.4835982202424,66.1533261909161,66.3500916213014,496293.91000612,0.0,1.0
2023-07-18,74.42,74.6199,74.3152,74.45,500764,66.6816180750473,66.8607319618144,66.5877154470674,66.708498598324,558877.513111001,0.0,1.0
2023-07-19,75.19,75.19,74.4901,74.67,365048,67.3715515058157,67.3715515058157,66.7444288977705,66.9056224356864,407411.711716786,0.0,1.0
2023-07-20,74.28,74.87,74.05,74.87,608452,66.5561756330894,67.0848259241977,66.3500916213014,67.0848259241977,679062.673449798,0.0,1.0
2023-07-21,74.47,74.77,74.36,74.7,329993,66.7264189471751,66.9952241799421,66.6278570284939,66.9325029589631,368288.589403469,0.0,1.0
2023-07-24,74.25,74.6855,74.23,74.59,309601,66.5292951098127,66.9195107060461,66.5113747609616,66.8339410402819,345530.103874638,0.0,1.0
2023-07-25,74.16,74.3483,73.97,73.99,687271,66.4486535399827,66.617373624416,66.2784102258969,66.2963305747481,767028.594933562,0.0,1.0
2023-07-26,74.36,74.49,74.07,74.49,598634,66.6278570284939,66.7443392960263,66.3680119701526,66.7443392960263,668105.297472843,0.0,1.0
2023-07-27,73.04,74.25,72.835,74.15,394895,65.4451140043195,66.5292951098127,65.2614304285954,66.4396933655571,440722.447180645,0.0,1.0
2023-07-28,73.57,73.57,73.15,73.26,332342,65.9200032488744,65.9200032488744,65.5436759230007,65.6422378416819,370910.190154117,0.0,1.0
2023-07-31,73.82,73.96,73.46,73.48,433776,66.1440076095135,66.2694500514714,65.8214413301932,65.8393616790443,484115.575654874,0.0,1.0
2023-08-01,72.45,72.95,72.29,72.94,605323,65.1515679379287,65.6011991866377,65.0076859383418,65.5922065616635,673132.707900172,0.262388,1.0
2023-08-02,71.74,71.84,71.3014,71.84,607565,64.513091564762,64.6030178145038,64.1186750333945,64.6030178145038,675625.862019728,0.0,1.0
2023-08-03,70.47,70.68,70.21,70.68,577858,63.3710281930412,63.559873317499,63.1372199437125,63.559873317499,642591.01392443,0.0,1.0
2023-08-04,71.51,71.62,70.73,70.73,1807183,64.3062611903559,64.4051800650718,63.6048364423699,63.6048364423699,2009627.89529087,0.0,1.0
2023-08-07,71.06,71.3702,70.92,71.28,575756,63.9015930665178,64.1805442932168,63.7756963168793,64.0994308159497,640253.542934552,0.0,1.0
2023-08-08,71.67,71.99,71.479,71.81,541081,64.4501431899427,64.7379071891165,64.2783840529359,64.5760399395812,601694.167780397,0.0,1.0
2023-08-09,71.99,71.99,71.7,71.83,301213,64.7379071891165,64.7379071891165,64.4771210648653,64.5940251895296,334955.589569097,0.0,1.0
2023-08-10,71.08,72.1382,71.01,71.92,483678,63.9195783164661,64.8711778912338,63.8566299416469,64.6749588142972,537860.748545388,0.0,1.0
2023-08-11,70.77,71.127,70.71,70.76,538335,63.6408069422666,63.9618436538448,63.5868511924215,63.6318143172924,598640.554394,0.0,1.0
2023-08-14,70.73,71.15,70.51,70.7,678051,63.6048364423699,63.9825266912854,63.4069986929379,63.5778585674473,754007.869723139,0.0,1.0
2023-08-15,70.23,70.67,70.23,70.57,600375,63.1552051936609,63.5508806925248,63.1552051936609,63.460954442783,667630.421288413,0.0,1.0
2023-08-16,69.76,70.4,69.66,70.08,720456,62.7325518198745,63.308079818222,62.6426255701327,63.0203158190482,801163.177680224,0.0,1.0
2023-08-17,69.41,69.61,69.2,69.57,511319,62.4178099457782,62.5976624452618,62.2289648213204,62.5616919453651,568598.158455582,0.0,1.0
2023-08-18,69.78,69.92,69.341,69.46,648675,62.7505370698228,62.8764338194614,62.3557608334564,62.4627730706491,721341.101027294,0.0,1.0
2023-08-21,69.0,69.19,68.82,69.15,1003668,62.0491123218369,62.2199721963463,61.8872450723016,62.1840016964496,1116101.25283981,0.0,1.0
2023-08-22,69.42,69.4632,68.9788,69.11,287424,62.4268025707524,62.4656507106408,62.0300479568916,62.1480311965528,319621.913318177,0.0,1.0
2023-08-23,70.97,70.97,70.2,70.2,296849,63.8206594417502,63.8206594417502,63.1282273187384,63.1282273187384,330102.724012566,0.0,1.0
2023-08-24,70.55,70.93,70.55,70.74,304468,63.4429691928346,63.7846889418535,63.4429691928346,63.613829067344,338575.222334109,0.0,1.0
2023-08-25,70.76,70.9456,70.25,70.57,436268,63.6318143172924,63.7987174368132,63.1731904436093,63.460954442783,485139.768702317,0.0,1.0
2023-08-28,70.89,71.1261,70.6747,71.01,231911,63.7487184419567,63.9610343175971,63.5551072262627,63.8566299416469,257890.21633382,0.0,1.0
2023-08-29,71.63,71.7393,70.72,70.77,394192,64.414172690046,64.5124620810138,63.5958438173957,63.6408069422666,438350.316099974,0.0,1.0
2023-08-30,71.5,71.69,71.45,71.62,293734,64.2972685653817,64.4681284398911,64.2523054405108,64.4051800650718,326638.774377232,0.0,1.0
2023-08-31,71.84,72.04,71.69,71.69,283080,64.6030178145038,64.7828703139874,64.4681284398911,64.4681284398911,314791.288208743,0.0,1.0
2023-09-01,70.64,71.33,70.47,71.33,402124,63.7588630221901,64.3816491983695,63.6054229497981,64.3816491983695,445522.991056378,0.261281,1.0
2023-09-05,69.82,70.3,69.7738,70.24,418400,63.0187403200639,63.4519828774061,62.9770407239197,63.3978275577383,463555.568575833,0.0,1.0
2023-09-06,69.91,70.14,69.63,70.14,319328,63.0999732995656,63.3075686916254,62.8472484744493,63.3075686916254,353791.282509999,0.0,1.0
2023-09-07,70.17,70.17,69.88,70.06,363540,63.3346463514592,63.3346463514592,63.0728956397317,63.235361598735,402774.836042205,0.0,1.0
2023-09-08,70.4,70.7,70.26,70.37,372693,63.542241743519,63.8130183418579,63.4158793309609,63.5151640836851,412915.668067001,0.0,1.0
2023-09-11,69.98,70.145,69.88,70.01,325173,63.1631545058446,63.312081634931,63.0728956397317,63.1902321656785,360267.100622632,0.0,1.0
2023-09-12,70.13,70.16,69.86,70.1,208564,63.2985428050141,63.3256204648479,63.0548438665091,63.2714651451802,231073.1443701,0.0,1.0
2023-09-13,70.28,70.4199,69.98,69.99,251357,63.4339311041835,63.5602032578755,63.1631545058446,63.1721803924559,278484.553180009,0.0,1.0
2023-09-14,69.94,70.305,69.86,70.23,352948,63.1270509593994,63.4564958207117,63.0548438665091,63.388801671127,391039.70080713,0.0,1.0
2023-09-15,69.64,69.91,69.5827,69.85,304312,62.8562743610606,63.0999732995656,62.8045560307779,63.0458179798978,337154.689733386,0.0,1.0
2023-09-18,69.96,69.98,69.53,69.53,329230,63.145102732622,63.1631545058446,62.7569896083363,62.7569896083363,364761.949909707,0.0,1.0
2023-09-19,69.6,69.9,69.58,69.71,395413,62.8201708146154,63.0909474129543,62.8021190413928,62.9194555673396,438087.710414139,0.0,1.0
2023-09-20,69.74,70.1186,69.74,69.96,289401,62.9465332271735,63.2882532942772,62.9465332271735,63.145102732622,320634.429018678,0.0,1.0
2023-09-21,68.43,68.7,68.3,68.7,702078,61.7641420810939,62.0078410195988,61.646805555147,62.0078410195988,777849.346258565,0.0,1.0
2023-09-22,68.89,69.02,68.4,68.51,512032,62.1793328652134,62.2966693911603,61.73706442126,61.8363491739842,567292.745910662,0.0,1.0
2023-09-25,67.6,68.12,67.6,67.94,439969,61.0149934923563,61.4843395961437,61.0149934923563,61.3218736371404,487452.389939629,0.0,1.0
2023-09-26,67.32,67.86,67.2609,67.78,676801,60.7622686672401,61.24966654425,60.7089256773673,61.1774594513597,749844.341222974,0.0,1.0
2023-09-27,66.98,67.88,66.71,67.82,1274434,60.455388522456,61.2677183174726,60.2116895839511,61.2135629978048,1411976.52361944,0.0,1.0
2023-09-28,67.13,67.13,66.12,66.54,490975,60.5907768216255,60.5907768216255,59.6791622738846,60.058249511559,543963.181839196,0.0,1.0
2023-09-29,67.06,67.69,66.675,67.52,609755,60.5275956153464,61.096226471858,60.1800989808115,60.942786399466,675562.441962135,0.0,1.0
2023-10-02,65.8,66.43,65.7,66.26,432766,59.61591066569,60.1867012997232,59.5253089777482,60.0326784302222,477657.767566208,0.249922,1.0
2023-10-03,64.61,65.6,64.48,65.44,870246,58.5377505791828,59.4347072898064,58.4199683848585,59.2897445890996,960518.528704711,0.0,1.0
2023-10-04,65.4,65.45,64.79,65.04,431967,59.2535039139229,59.2988047578938,58.700833617478,58.9273378373325,476775.885541545,0.0,1.0
2023-10-05,65.22,65.4738,65.01,65.42,403937,59.0904208756277,59.3203679596239,58.90015733095,59.2716242515112,445838.272085588,0.0,1.0
2023-10-06,64.7,65.04,64.0001,64.12,1074028,58.6192920983304,58.9273378373325,57.9851708844259,58.0938023082681,1185439.28308509,0.0,1.0
2023-10-09,65.87,65.9,64.83,65.0,380190,59.6793318472492,59.7065123536318,58.7370742926547,58.8910971621558,419627.943625416,0.0,1.0
2023-10-10,65.88,66.23,65.16,65.41,419422,59.6883920160434,60.0054979238396,59.0360598628626,59.2625640827171,462929.565141796,0.0,1.0
2023-10-11,66.87,66.88,66.34,66.61,246209,60.585348726667,60.5944088954612,60.1051597805756,60.3497843380184,271748.800263211,0.0,1.0
2023-10-12,65.5,66.77,65.3484,66.66,395114,59.3441056018647,60.4947470387252,59.2067534429449,60.3950851819893,436100.042919626,0.0,1.0
2023-10-13,66.29,66.54,66.06,66.39,520557,60.0598589366047,60.2863631564592,59.8514750543386,60.1504606245465,574555.520791751,0.0,1.0
2023-10-16,65.53,65.774,65.36,65.6,320446,59.3712861082472,59.5923542268251,59.2172632387462,59.4347072898064,353686.567303164,0.0,1.0
2023-10-17,64.78,65.1,64.364,64.67,398948,58.6917734486839,58.9816988500975,58.3148704268461,58.5921115919479,440331.752159374,0.0,1.0
2023-10-18,64.18,64.465,63.87,64.27,2190833,58.1481633210332,58.4063781316673,57.8672980884137,58.2297048401808,2418092.91832163,0.0,1.0
2023-10-19,63.1,64.19,63.1,63.91,702204,57.169665091262,58.1572234898274,57.169665091262,57.9035387635904,775045.163012024,0.0,1.0
2023-10-20,63.42,63.56,63.16,63.27,621197,57.4595904926757,57.5864328557942,57.224026104027,57.323687960763,685635.129004649,0.0,1.0
2023-10-23,64.2,64.515,62.95,63.18,657141,58.1662836586215,58.4516789756381,57.0337625593493,57.2421464416154,725307.679060338,0.0,1.0
2023-10-24,64.77,64.81,64.06,64.33,575982,58.6827132798897,58.7189539550664,58.0394412955031,58.2840658529459,635729.877759158,0.0,1.0
2023-10-25,63.75,64.12,63.5,64.12,413252,57.7585760628835,58.0938023082681,57.5320718430291,58.0938023082681,456119.537492019,0.0,1.0
2023-10-26,64.41,64.5199,63.69,63.75,467511,58.3565472032993,58.4561184583473,57.7042150501185,57.7585760628835,516006.942718803,0.0,1.0
2023-10-27,64.2,64.3641,63.85,64.14,364332,58.1662836586215,58.314961028534,57.8491777508253,58.1119226458565,402124.958460073,0.0,1.0
2023-10-30,64.0,64.2428,63.55,63.91,521713,57.985080282738,58.2050611810606,57.577372687,57.9035387635904,575831.435210412,0.0,1.0
2023-10-31,63.75,64.47,63.75,64.19,603963,57.7585760628835,58.4109082160643,57.7585760628835,58.1572234898274,666613.408337508,0.0,1.0
2023-11-01,64.76,64.815,63.95,63.99,570339,58.9123885588221,58.9624222427433,58.1755288501648,58.2119169839257,626950.53695067,0.2635,1.0
2023-11-02,66.07,66.18,65.565,65.8,819196,60.10409993949,60.2041673073324,59.6446997507593,59.8584800366043,900508.946552561,0.0,1.0
2023-11-03,66.4,67.41,66.38,67.21,635935,60.4043020430171,61.3231024204786,60.3861079761367,61.1411617516744,699057.560005057,0.0,1.0
2023-11-06,65.89,66.2697,65.8,66.22,505491,59.9403533375662,60.2857676972911,59.8584800366043,60.2405554410932,555665.759966846,0.0,1.0
2023-11-07,66.78,67.0,66.39,66.39,427874,60.7499893137452,60.9501240494299,60.3952050095769,60.3952050095769,470344.539032454,0.0,1.0
2023-11-08,67.5,67.6089,66.97,67.0,326303,61.4049757214406,61.5040424156045,60.9228329491093,60.9501240494299,358691.657169884,0.0,1.0
2023-11-09,66.29,67.28,65.915,67.28,486105,60.3042346751747,61.2048409857559,59.9630959211667,61.2048409857559,534355.516218259,0.0,1.0
2023-11-10,66.75,66.9512,66.544,66.9,365945,60.7226982134246,60.9057305262417,60.5352993245562,60.8591537150278,402268.500390842,0.0,1.0
2023-11-13,66.63,66.74,66.1311,66.42,356128,60.613533812142,60.7136011799843,60.1596828138098,60.4224961098975,391477.070344423,0.0,1.0
2023-11-14,68.04,68.24,67.765,68.07,542312,61.8962155272121,62.0781561960164,61.6460471076062,61.9235066275327,596141.59227195,0.0,1.0
2023-11-15,67.34,67.7015,67.14,67.66,479479,61.2594231863972,61.5882809452609,61.0774825175929,61.550528256484,527071.823085165,0.0,1.0
2023-11-16,68.08,68.2,67.74,67.74,593482,61.9326036609729,62.0417680622555,61.6233045240057,61.6233045240057,652390.69846277,0.0,1.0
2023-11-17,68.37,68.628,68.155,68.48,459561,62.1964176307391,62.4311210934966,62.0008314117745,62.2964849985815,505176.773307782,0.0,1.0
2023-11-20,68.83,68.88,68.2107,68.31,385839,62.614881168989,62.66036633619,62.0515018880365,62.1418354300979,424137.167941363,0.0,1.0
2023-11-21,68.84,68.9422,68.42,68.81,375173,62.6239782024292,62.7169498841881,62.2419027979402,62.5966871021085,412412.466619666,0.0,1.0
2023-11-22,69.11,69.3399,68.7679,69.23,294608,62.8695981053149,63.0787389041054,62.5583885913252,62.9787625065975,323850.628818936,0.0,1.0
2023-11-24,68.64,68.7702,68.5,68.68,149120,62.4420375336249,62.5604809090165,62.3146790654619,62.4784256673858,163921.569575435,0.0,1.0
2023-11-27,69.4,69.4,68.68,68.83,557944,63.1334120750811,63.1334120750811,62.4784256673858,62.614881168989,613325.216035384,0.0,1.0
2023-11-28,69.6,69.635,69.11,69.22,541543,63.3153527438854,63.3471923609261,62.8695981053149,62.9696654731573,595296.261752881,0.0,1.0
2023-11-29,70.47,70.47,69.86,70.08,2391226,64.106794653184,64.106794653184,63.5518756133309,63.7520103490156,2628577.78386258,0.0,1.0
2023-11-30,69.83,70.15,69.52,70.12,2427683,63.5245845130103,63.8156895830971,63.2425764763637,63.7883984827765,2668653.48572693,0.0,1.0
2023-12-01,70.69,70.79,69.4807,69.8,463729,64.5393731485196,64.6306723041972,63.43529245891,63.7268106629887,507922.550387398,0.255516,1.0
2023-12-04,70.34,70.58,70.11,70.34,544289,64.2198261036479,64.4389440772742,64.0098380455893,64.2198261036479,596159.949081912,0.0,1.0
2023-12-05,71.57,71.67,70.9101,70.97,656786,65.3428057184828,65.4341048741604,64.7403225901661,64.795010784417,719377.956044882,0.0,1.0
2023-12-06,72.26,72.44,71.76,71.95,522443,65.9727698926585,66.1371083728782,65.5162741142703,65.6897425100578,572232.016958273,0.0,1.0
2023-12-07,72.09,72.48,71.85,71.97,1215824,65.8175613280065,66.1736280351493,65.5984433543802,65.7080023411933,1331692.49044637,0.0,1.0
2023-12-08,71.58,71.74,71.24,71.48,2075358,65.3519356340505,65.4980142831348,65.0415185047466,65.2606364783729,2273140.40814115,0.0,1.0
2023-12-11,71.46,71.5,71.01,71.32,731785,65.2423766472374,65.2788963095084,64.831530446688,65.1145578292887,801524.389320576,0.0,1.0
2023-12-12,71.85,71.88,71.19,71.38,592108,65.5984433543802,65.6258331010834,64.9958689269078,65.1693373226953,648536.118001637,0.0,1.0
2023-12-13,73.43,73.522,72.0794,72.32,888265,67.0409700140868,67.1249652373102,65.8078836175047,66.027549386065,972916.9929417,0.0,1.0
2023-12-14,74.85,74.9493,74.02,74.24,1211801,68.3374180247092,68.4280780862971,67.5796350325848,67.7804931750756,1327286.09701355,0.0,1.0
2023-12-15,74.84,74.97,74.56,74.8,827375,68.3282881091414,68.4469770115223,68.0726504732441,68.2917684468704,906224.152741738,0.0,1.0
2023-12-18,74.37,74.57,74.24,74.57,1598590,67.8991820774565,68.0817803888118,67.7804931750756,68.0817803888118,1750936.23608571,0.0,1.0
2023-12-19,74.58,74.9052,74.4741,74.63,717152,68.0909103043796,68.3878151586432,67.994224498517,68.1365598822184,785496.858845194,0.0,1.0
2023-12-20,74.94,75.068,74.3914,74.74,759421,68.4195872648191,68.5364501840864,67.9187200967716,68.2369889534638,831794.110650288,0.0,1.0
2023-12-21,74.72,75.1925,74.54,75.17,850778,68.2187291223283,68.6501176329051,68.0543906421085,68.6295753228776,931857.467558615,0.0,1.0
2023-12-22,74.16,74.725,74.0267,74.72,696675,67.9463819149587,68.4640424567866,67.8242506756213,68.4594613900447,760385.123444308,0.261698,1.0
2023-12-26,74.37,74.49,74.2,74.26,687599,68.138786718116,68.2487323199201,67.9830304488935,68.0380032497956,750479.133735505,0.0,1.0
2023-12-27,75.48,75.54,74.9,74.98,693687,69.1557835348043,69.2107563357064,68.624379792751,68.6976768606204,757123.874298219,0.0,1.0
2023-12-28,75.08,75.55,74.96,75.51,474104,68.7892981954572,69.21991846919,68.679352593653,69.1832699352553,517460.262770216,0.0,1.0
2023-12-29,74.58,75.0399,74.45,74.72,483060,68.3311915212732,68.7525580401876,68.2120837859854,68.4594613900447,527235.278617731,0.0,1.0
2024-01-02,74.1,74.2868,73.88,74.12,752576,67.8914091140567,68.0625577675318,67.6898421774158,67.909733381024,821398.205276812,0.0,1.0
2024-01-03,74.11,74.15,73.16,73.41,1047131,67.9005712475404,67.9372197814751,67.0301685665909,67.2592219036829,1142889.91954263,0.0,1.0
2024-01-04,73.3,73.48,73.1125,73.29,740031,67.1584384353624,67.3233568380686,66.9866484325434,67.1492763018787,807705.979527922,0.0,1.0
2024-01-05,72.71,73.69,72.645,72.85,707060,66.6178725598254,67.5157616412259,66.5583186921815,66.7461424285969,771719.819690002,0.0,1.0
2024-01-08,73.44,73.53,72.71,72.72,451805,67.2867083041339,67.369167505487,66.6178725598254,66.6270346933091,493122.04499624,0.0,1.0
2024-01-09,73.36,73.5199,73.11,73.2,2408785,67.2134112362645,67.3599137506685,66.9843578991725,67.0668171005256,2629065.60386952,0.0,1.0
2024-01-10,73.16,73.7699,73.08,73.66,481932,67.0301685665909,67.5889670877605,66.9568714987215,67.4882752407748,526004.124321617,0.0,1.0
2024-01-11,73.55,73.6902,72.875,73.18,501052,67.3874917724544,67.5159448838956,66.7690477623061,67.0484928335583,546872.626220285,0.0,1.0
2024-01-12,73.68,74.08,73.38,73.7,1121470,67.5065995077422,67.8730848470893,67.2317355032318,67.5249237747095,1224027.13516215,0.0,1.0
2024-01-16,72.52,73.16,72.29,73.09,669041,66.4437920236355,67.0301685665909,66.2330629535109,66.9660336322052,730224.026087204,0.0,1.0
2024-01-17,72.46,72.6305,72.045,72.46,395664,66.3888192227334,66.5450335986301,66.0085906831608,66.3888192227334,431847.015441158,0.0,1.0
2024-01-18,71.94,72.425,71.78,72.34,550533,65.9123882815822,66.3567517555406,65.7657941458433,66.2788736209293,600878.606473843,0.0,1.0
2024-01-19,72.11,72.16,71.55,71.94,3744816,66.0681445508047,66.1139552182231,65.5550650757187,65.9123882815822,4087275.09446473,0.0,1.0
2024-01-22,72.47,72.77,72.32,72.59,1114762,66.3979813562171,66.6728453607275,66.2605493539619,66.5079269580213,1216705.69631611,0.0,1.0
2024-01-23,72.01,72.11,71.71,72.11,485798,65.9765232159679,66.0681445508047,65.7016592114576,66.0681445508047,530223.665552801,0.0,1.0
2024-01-24,71.65,72.45,71.6001,72.41,563725,65.6466864105555,66.3796570892498,65.6009673644719,66.343008555315,615276.99962485,0.0,1.0
2024-01-25,72.18,72.33,71.78,71.78,3088730,66.1322794851905,66.2697114874456,65.7657941458433,65.7657941458433,3371190.78815249,0.0,1.0
2024-01-26,72.04,72.31,71.89,72.22,651252,66.004009616419,66.2513872204783,65.8665776141638,66.1689280191251,710808.242599996,0.0,1.0
2024-01-29,72.66,72.8482,72.2504,72.33,594493,66.572061892407,66.7444932445698,66.1967809049155,66.2697114874456,648858.697659277,0.0,1.0
2024-01-30,73.19,73.19,72.55,72.93,628271,67.057654967042,67.057654967042,66.4712784240865,66.8194394964663,685725.656714362,0.0,1.0
2024-01-31,73.56,73.9,73.2601,73.54,584063,67.3966539059381,67.7081664443831,67.1218815227625,67.3783296389707,637474.886215599,0.0,1.0
2024-02-01,74.4,74.71,73.8309,74.06,2101790,68.4205919549536,68.7056777547659,67.8972296043949,68.1079172067723,2285469.4987578,0.277576,1.0
2024-02-02,73.21,73.415,72.89,73.26,982853,67.3262303363192,67.5147548168403,67.031948220384,67.3722119169341,1068746.42721804,0.0,1.0
2024-02-05,72.04,72.69,71.855,72.59,966182,66.2502613499309,66.8480218979244,66.0801295016558,66.7560587366946,1050618.51624035,0.0,1.0
2024-02-06,72.61,72.67,72.07,72.1,679056,66.7744513689406,66.8296292656784,66.2778502982998,66.3054392466687,738400.019006884,0.0,1.0
2024-02-07,72.3,72.67,72.1814,72.41,555596,66.4893655691283,66.8296292656784,66.3802972599098,66.590525046481,604150.610494788,0.0,1.0
2024-02-08,71.77,71.96,71.57,71.91,3239456,66.0019608146105,66.176690820947,65.8180344921509,66.1307092403322,3522558.3338811,0.0,1.0
2024-02-09,71.59,71.7199,71.51,71.66,1088107,65.8364271243969,65.9558872708343,65.7628565954131,65.9008013372577,1183198.77812953,0.0,1.0
2024-02-12,71.66,71.74,71.3414,71.7,679246,65.9008013372577,65.9743718662415,65.6078067055796,65.9375866017496,738606.623474868,0.0,1.0
2024-02-13,70.55,70.96,70.505,70.81,479483,64.8800102476072,65.2570592086493,64.8386268250538,65.1191144668046,521385.948012355,0.0,1.0
2024-02-14,70.98,71.035,70.574,70.58,439258,65.2754518408952,65.3260315795716,64.9020814063023,64.9075991959761,477645.60735628,0.0,1.0
2024-02-15,71.31,71.53,71.06,71.48,383293,65.5789302729535,65.781249227659,65.3490223698791,65.7352676470441,416789.717615639,0.0,1.0
2024-02-16,70.97,70.99,70.7087,70.77,404199,65.2662555247722,65.2846481570182,65.0259557844788,65.0823292023127,439522.733445495,0.0,1.0
2024-02-20,71.09,71.27,70.96,71.02,409379,65.376611318248,65.5421450084616,65.2570592086493,65.3122371053871,445155.423677899,0.0,1.0
2024-02-21,70.77,71.1557,70.61,71.14,540468,65.0823292023127,65.4370311151759,64.9351881443451,65.4225928988629,587700.545275519,0.0,1.0
2024-02-22,70.98,71.08,70.79,70.86,1202719,65.2754518408952,65.367415002125,65.1007218345587,65.1650960474195,1307826.94278519,0.0,1.0
2024-02-23,71.6,71.69,71.01,71.01,1005656,65.8456234405198,65.9283902856266,65.3030407892642,65.3030407892642,1093542.22555192,0.0,1.0
2024-02-26,71.34,71.66,71.08,71.66,799502,65.6065192213224,65.9008013372577,65.367415002125,65.9008013372577,869372.028221593,0.0,1.0
2024-02-27,71.04,71.385,71.005,71.16,880108,65.3306297376331,65.6479026438758,65.2984426312027,65.4409855311088,957022.342675878,0.0,1.0
2024-02-28,71.24,71.32,70.96,71.04,1004844,65.5145560600926,65.5881265890765,65.2570592086493,65.3306297376331,1092659.26329928,0.0,1.0
2024-02-29,71.54,71.8,71.4,71.41,967357,65.790445543782,66.0295497629794,65.6616971180603,65.6708934341833,1051896.20176604,0.0,1.0
2024-03-01,71.75,71.8088,70.7201,70.88,2122893,66.2102196698998,66.264479752361,65.2598377153628,65.4073919191986,2300514.53551129,0.246459,1.0
2024-03-04,71.52,71.62,71.18,71.18,1007317,65.9979778507489,66.0902569025537,65.6842290746128,65.6842290746128,1091598.77599466,0.0,1.0
2024-03-05,72.29,72.56,72.0101,72.17,841831,66.7085265496454,66.9576799895182,66.4502374836439,66.5977916874797,912266.634231685,0.0,1.0
2024-03-06,72.68,72.81,72.41,72.49,1313430,67.0684148516839,67.18837761903,66.8192614118111,66.8930846532549,1423324.11778483,0.0,1.0
2024-03-07,72.69,72.9424,72.4684,72.92,777857,67.0776427568643,67.3105550836195,66.8731523780651,67.2898845760153,842939.957430359,0.0,1.0
2024-03-08,72.72,72.92,72.61,72.69,695938,67.1053264724058,67.2898845760153,67.0038195154206,67.0776427568643,754166.830271076,0.0,1.0
2024-03-11,72.8,72.94,72.57,72.84,4835181,67.1791497138496,67.3083403863762,66.9669078946987,67.2160613345715,5239738.49474656,0.0,1.0
2024-03-12,72.3,72.57,72.19,72.47,1553020,66.7177544548259,66.9669078946987,66.6162474978407,66.8746288428939,1682960.5090505,0.0,1.0
2024-03-13,72.07,72.43,72.0199,72.19,809730,66.505512635675,66.837717222172,66.4592808307208,66.6162474978407,877479.757500522,0.0,1.0
2024-03-14,71.21,71.69,71.125,71.69,455792,65.7119127901542,66.154852238817,65.6334755961202,66.154852238817,493927.918726833,0.0,1.0
2024-03-15,71.21,71.332,71.09,71.27,484090,65.7119127901542,65.824493233356,65.6011779279885,65.7672802212371,524593.600099327,0.0,1.0
2024-03-18,70.98,71.26,70.91,71.13,861624,65.4996709710033,65.7580523160566,65.43507563474,65.6380895487104,933715.705947205,0.0,1.0
2024-03-19,71.16,71.38,71.03,71.12,8983569,65.6657732642519,65.8687871782223,65.5458104969057,65.62886164353,9735220.31740111,0.0,1.0
2024-03-20,71.27,71.52,70.76,71.3,731618,65.7672802212371,65.9979778507489,65.2966570570329,65.7949639367785,792832.160378171,0.0,1.0
2024-03-21,71.43,71.69,71.23,71.51,454352,65.9149267041247,66.154852238817,65.7303686005152,65.9887499455684,492367.434552106,0.0,1.0
2024-03-22,71.93,72.15,71.83,72.14,509619,66.3763219631483,66.5793358771188,66.2840429113436,66.5701079719383,552258.600444171,0.0,1.0
2024-03-25,71.57,71.84,71.515,71.84,370255,66.0441173766513,66.2932708165241,65.9933638981587,66.2932708165241,401234.075078552,0.0,1.0
2024-03-26,71.7,71.775,71.4101,71.6,446861,66.1640801439974,66.233289432851,65.8965631728155,66.0718010921927,484249.665834835,0.0,1.0
2024-03-27,72.36,72.36,71.75,71.75,392913,66.7731218859087,66.7731218859087,66.2102196698998,66.2102196698998,425787.860100037,0.0,1.0
2024-03-28,72.33,72.59,72.1387,72.29,760857,66.7454381703673,66.9853637050596,66.5689083442648,66.7085265496454,824517.574812067,0.0,1.0
2024-04-01,70.89,71.51,70.84,71.45,637395,65.6760808343384,66.2504801871003,65.6297583058899,66.1948931529621,687996.771061517,0.28117,1.0
2024-04-02,70.64,70.69,70.05,70.28,628878,65.4444681920957,65.4907907205443,64.897862356403,65.1109459872663,678803.620034084,0.0,1.0
2024-04-03,70.64,70.685,70.0,70.19,613391,65.4444681920957,65.4861584676994,64.8515398279544,65.0275654360589,662087.131838491,0.0,1.0
2024-04-04,70.93,71.09,70.61,71.09,699240,65.7131388570973,65.8613709481326,65.4166746750266,65.8613709481326,754751.546838389,0.0,1.0
2024-04-05,70.26,70.7,70.25,70.35,617115,65.0924169758868,65.500055226234,65.0831524701971,65.1757975270942,666106.774250862,0.0,1.0
2024-04-08,70.32,70.45,70.1,70.15,433517,65.1480040100251,65.2684425839913,64.9441848848515,64.9905074133001,467933.222256647,0.0,1.0
2024-04-09,70.91,70.94,70.63,70.72,365629,65.6946098457178,65.722403362787,65.435203686406,65.5185842376134,394655.702361097,0.0,1.0
2024-04-10,69.45,70.2,69.315,70.15,582578,64.3419920150205,65.0368299417486,64.2169211882095,64.9905074133001,628827.936980171,0.0,1.0
2024-04-11,69.21,69.705,68.9899,69.57,1006453,64.1196438784675,64.5782369101081,63.9157321082371,64.453166083297,1086353.69625613,0.0,1.0
2024-04-12,69.43,69.81,69.43,69.63,723959,64.3234630036411,64.67551421985,64.3234630036411,64.5087531174352,781432.948769483,0.0,1.0
2024-04-15,68.38,68.85,68.2195,68.85,625423,63.3506899062218,63.786121673638,63.201994589902,63.786121673638,675074.33310209,0.0,1.0
2024-04-16,68.04,68.2,67.66,67.9,759684,63.0356967127717,63.183928803807,62.6836454965628,62.9059936331158,819994.099462809,0.0,1.0
2024-04-17,68.66,68.74,68.23,68.51,470125,63.6100960655336,63.6842121110513,63.2117223208762,63.471128480188,507447.472909727,0.0,1.0
2024-04-18,68.38,68.65,68.22,68.62,511909,63.3506899062218,63.6008315598439,63.2024578151865,63.5730380427748,552548.637936177,0.0,1.0
2024-04-19,68.55,68.78,68.43,68.71,614807,63.5081865029468,63.7212701338101,63.3970124346703,63.6564185939821,663615.545816986,0.0,1.0
2024-04-22,68.59,68.6104,68.32,68.34,622274,63.5452445257056,63.5641441173127,63.2951028720835,63.313631883463,671675.339021383,0.0,1.0
2024-04-23,68.65,69.03,68.3,68.46,518400,63.6008315598439,63.9528827760528,63.2765738607041,63.4248059517394,559554.948059351,0.0,1.0
2024-04-24,68.19,68.47,67.925,68.34,522644,63.1746642981173,63.4340704574292,62.9291548973401,63.313631883463,564135.872441226,0.0,1.0
2024-04-25,67.85,67.88,67.45,67.56,747049,62.8596711046673,62.8874646217364,62.489090877079,62.5910004396657,806356.026992265,0.0,1.0
2024-04-26,68.2,68.46,68.16,68.22,435526,63.183928803807,63.4248059517394,63.1468707810482,63.2024578151865,470101.713558058,0.0,1.0
2024-04-29,68.7,68.73,68.41,68.47,315730,63.6471540882924,63.6749476053616,63.3784834232909,63.4340704574292,340795.300445176,0.0,1.0
2024-04-30,68.17,68.52,68.07,68.31,413126,63.1561352867379,63.4803929858777,63.0634902298408,63.2858383663938,445923.413333271,0.0,1.0
2024-05-01,68.32,68.8,68.08,68.27,520830,63.53564464491,63.9820309070522,63.3124515138389,63.4891460759368,560049.493459427,0.259638,1.0
2024-05-02,68.72,68.7642,68.05,68.18,908076,63.9076331966952,63.9487379316674,63.284552372455,63.4054486517852,976455.856656995,0.0,1.0
2024-05-03,69.37,69.57,69.01,69.53,720170,64.5121145933461,64.6981088692387,64.1773248967394,64.6609100140602,774400.176074104,0.0,1.0
2024-05-06,69.67,69.68,69.345,69.49,435481,64.791106007185,64.8004057209796,64.4888653088595,64.6237111588816,468273.550796238,0.0,1.0
2024-05-07,69.86,70.25,69.8116,70.04,445983,64.9678005692829,65.3304894072735,64.9227899545169,65.1351954175863,479566.371448488,0.0,1.0
2024-05-08,69.58,69.74,69.54,69.64,328115,64.7074085830333,64.8562040037474,64.6702097278548,64.7632068658011,352822.685994355,0.0,1.0
2024-05-09,69.8,69.8919,69.32,69.37,351692,64.9120022865152,64.9974666562878,64.4656160243729,64.5121145933461,378175.079111673,0.0,1.0
2024-05-10,69.47,69.64,69.38,69.64,429429,64.6051117312924,64.7632068658011,64.5214143071407,64.7632068658011,461765.823640705,0.0,1.0
2024-05-13,69.58,69.89,69.55,69.77,1082882,64.7074085830333,64.9956997106668,64.6795094416494,64.8841031451313,1164425.08222708,0.0,1.0
2024-05-14,69.87,69.98,69.66,69.85,436648,64.9771002830776,65.0793971348185,64.7818062933903,64.9585008554883,469528.428124478,0.0,1.0
2024-05-15,70.8,70.9099,70.45,70.56,426118,65.8419736659781,65.9441775205811,65.5164836831661,65.618780534907,458205.499018767,0.0,1.0
2024-05-16,70.65,70.97,70.635,70.94,447325,65.7024779590587,66.0000688004868,65.6885283883667,65.9721696591029,481009.426610868,0.0,1.0
2024-05-17,70.33,70.57,70.3,70.48,369479,65.6663950695355,65.8904805923094,65.6383843791888,65.8064485212692,395719.272277448,0.2812,1.0
2024-05-20,70.17,70.3,70.12,70.21,291241,65.5170047210196,65.6383843791888,65.4703202371084,65.5543523081486,311924.836262294,0.0,1.0
2024-05-21,70.43,70.61,70.37,70.55,235227,65.759764037358,65.9278281794384,65.7037426566645,65.8718067987449,251932.741130097,0.0,1.0
2024-05-22,70.51,70.52,70.15,70.29,381290,65.834459211616,65.8437961083982,65.4983309274551,65.6290474824065,408369.08545998,0.0,1.0
2024-05-23,70.03,70.54,69.86,70.54,365171,65.3862881660682,65.8624699019627,65.22756092077,65.8624699019627,391105.319590093,0.0,1.0
2024-05-24,70.24,70.3,69.92,69.99,268494,65.5823629984953,65.6383843791888,65.2835823014634,65.3489405789392,287562.35209812,0.0,1.0
2024-05-28,69.43,70.26,69.4,70.24,325307,64.8260743591334,65.6010367920598,64.7980636687867,65.5823629984953,348410.191937187,0.0,1.0
2024-05-29,68.8,69.02,68.58,69.02,361560,64.2378498618519,64.4432615910613,64.0324381326425,64.4432615910613,387237.867604476,0.0,1.0
2024-05-30,69.38,69.45,69.125,69.22,278770,64.7793898752222,64.8447481526979,64.5412990072749,64.6299995267062,298568.150105376,0.0,1.0
2024-05-31,69.93,70.0,69.67,69.81,318191,65.2929191982457,65.3582774757214,65.0501598819073,65.1808764368587,340788.816049717,0.0,1.0
2024-06-03,70.42,70.46,69.88,69.88,276723,66.0028772220844,66.040368206022,65.4967489389273,65.4967489389273,295242.184585852,0.270379,1.0
2024-06-04,71.02,71.135,70.65,70.76,612042,66.5652419811479,66.6730285599684,66.2184503797254,66.3215505855537,653001.800133326,0.0,1.0
2024-06-05,71.48,71.48,70.81,71.29,1334809,66.9963882964299,66.9963882964299,66.3684143154757,66.8183061227265,1424138.66995102,0.0,1.0
2024-06-06,71.4,71.485,71.15,71.26,432876,66.9214063285548,67.0010746694221,66.687087678945,66.7901878847733,461845.440728763,0.0,1.0
2024-06-07,70.31,70.55,70.2,70.45,485863,65.8997770162561,66.1247229198815,65.7966768104278,66.0309954600376,518378.49954444,0.0,1.0
2024-06-10,69.94,70.035,69.84,70.0,296990,65.5529854148336,65.6420265016854,65.4592579549897,65.60922189074,316865.516780869,0.0,1.0
2024-06-11,70.46,70.5259,69.96,69.96,262455,66.040368206022,66.1021346020591,65.5717309068024,65.5717309068024,280019.324579019,0.0,1.0
2024-06-12,70.99,71.7118,70.98,71.31,421615,66.5371237431947,67.2136485483481,66.5277509972103,66.8370516146953,449830.81873991,0.0,1.0
2024-06-13,71.71,71.86,71.24,71.43,461277,67.2119614540709,67.3525526438368,66.7714423928045,66.949524566508,492147.126112424,0.0,1.0
2024-06-14,72.06,72.17,71.825,71.99,698101,67.5400075635246,67.6431077693529,67.3197480328914,67.4743983416339,744820.142530864,0.0,1.0
2024-06-17,71.5,71.54,71.2,71.34,1236838,67.0151337883987,67.0526247723363,66.733951408867,66.8651698526484,1319611.13857105,0.0,1.0
2024-06-18,72.02,72.08,71.575,71.65,374072,67.5025165795871,67.5587530554934,67.0854293832816,67.1557249781646,399106.089744614,0.0,1.0
2024-06-20,71.6,71.6099,71.2595,71.34,1913862,67.1088612482426,67.1181402667672,66.7897192474741,66.8651698526484,2041943.74112686,0.0,1.0
2024-06-21,71.66,71.91,71.39,71.74,310708,67.165097724149,67.3994163737587,66.9120335825704,67.2400796920241,331501.569035826,0.0,1.0
2024-06-24,71.81,71.82,71.57,71.73,304017,67.3056889139148,67.3150616598992,67.0807430102894,67.2307069460397,324362.786003466,0.0,1.0
2024-06-25,71.85,71.892,71.66,71.7,410570,67.3431798978524,67.3825454309868,67.165097724149,67.2025887080865,438046.652159067,0.0,1.0
2024-06-26,71.09,71.23,71.0,71.08,1594289,66.6308512030387,66.7620696468201,66.5464964891791,66.6214784570543,1700983.89805399,0.0,1.0
2024-06-27,71.27,71.4443,71.255,71.32,332692,66.7995606307577,66.9629275932656,66.7855015117811,66.8464243606796,354956.808339879,0.0,1.0
2024-06-28,70.29,71.49,70.29,71.46,484170,65.8810315242873,67.0057610424143,65.8810315242873,66.9776428044611,516572.198591849,0.0,1.0
2024-07-01,69.16,69.89,69.07,69.45,400533,65.0727568406552,65.7596150317147,64.9880756938122,65.3456183138158,425690.621158584,0.267633,1.0
2024-07-02,69.68,69.75,69.37,69.66,474160,65.5620256890812,65.6278888032923,65.2703461832887,65.5432076564494,503942.159393993,0.0,1.0
2024-07-03,70.5,70.51,70.01,70.08,326522,66.3335650269836,66.3429740432995,65.8725232275053,65.9383863417165,347030.963745667,0.0,1.0
2024-07-05,70.98,71.09,70.575,70.75,785765,66.7851978101461,66.8886969896208,66.4041326493528,66.5687904348808,835119.181027967,0.0,1.0
2024-07-08,71.1,71.2,70.81,71.06,281572,66.8981060059367,66.9921961690955,66.6252445327761,66.8604699406732,299257.638149328,0.0,1.0
2024-07-09,70.83,71.035,70.565,70.96,426857,66.6440625654078,66.8369473998835,66.3947236330369,66.7663797775143,453668.041025059,0.0,1.0
2024-07-10,71.05,71.0698,70.79,70.92,479128,66.8510609243573,66.8696907766627,66.6064265001443,66.7287437122508,509222.201253005,0.0,1.0
2024-07-11,71.62,71.99,71.58,71.7,640584,67.3873748543627,67.7355084580504,67.3497387890991,67.4626469848898,680819.310429479,0.0,1.0
2024-07-12,71.93,71.96,71.0751,71.59,489086,67.6790543601551,67.7072814091027,66.8746775553102,67.359147805415,519805.666798908,0.0,1.0
2024-07-15,71.3,71.61,71.25,71.46,526299,67.0862863322544,67.3779658380468,67.039241250675,67.2368305933085,559356.028654672,0.0,1.0
2024-07-16,72.07,72.1099,71.595,71.67,403834,67.8107805885775,67.8483225636778,67.363852313573,67.4344199359421,429198.958150653,0.0,1.0
2024-07-17,72.12,72.225,71.76,71.84,405683,67.8578256701569,67.9566203414737,67.5191010827851,67.5943732133121,431164.09450277,0.0,1.0
2024-07-18,71.62,72.09,71.58,71.89,737967,67.3873748543627,67.8295986212092,67.3497387890991,67.6414182948916,784318.971531776,0.0,1.0
2024-07-19,71.24,71.39,71.225,71.37,284631,67.0298322343591,67.1709674790973,67.0157187098852,67.1521494464656,302508.775034738,0.0,1.0
2024-07-22,71.09,71.63,70.925,71.5,442952,66.8886969896208,67.3967838706786,66.7334482204087,67.2744666585721,470773.973738586,0.0,1.0
2024-07-23,71.02,71.355,71.0,71.21,444810,66.8228338754096,67.1380359219918,66.8040158427779,67.0016051854114,472748.675383926,0.0,1.0
2024-07-24,70.31,71.19,70.31,71.07,550788,66.1547937169819,66.9827871527797,66.1547937169819,66.869878956989,585383.191514043,0.0,1.0
2024-07-25,70.78,71.11,70.57,70.61,447432,66.5970174838284,66.9075150222526,66.3994281411948,66.4370642064584,475535.364142849,0.0,1.0
2024-07-26,71.33,71.3945,70.83,71.27,321317,67.114513381202,67.1752015364395,66.6440625654078,67.0580592833067,341499.035831786,0.0,1.0
2024-07-29,71.6,71.73,71.4463,71.7,390490,67.3685568217309,67.4908740338374,67.2239402409558,67.4626469848898,415016.816732243,0.0,1.0
2024-07-30,71.75,71.87,71.46,71.73,424366,67.5096920664692,67.6226002622598,67.2368305933085,67.4908740338374,451020.580423045,0.0,1.0
2024-07-31,72.4,72.42,72.03,72.22,551176,68.1212781270017,68.1400961596334,67.7731445233139,67.9519158333157,585795.561932983,0.0,1.0
2024-08-01,72.63,72.975,72.58,72.58,708640,68.5885458725762,68.9143485481378,68.5413280935093,68.5413280935093,750395.310838317,0.266617,1.0
2024-08-02,74.19,74.2,73.42,73.57,1164216,70.0617405794634,70.0711841352768,69.3345867818332,69.4762401190339,1232815.29013737,0.0,1.0
2024-08-05,74.25,74.89,73.755,74.74,1796868,70.1184019143437,70.7227894864,69.6509459015814,70.5811361491993,1902745.14760023,0.0,1.0
2024-08-06,73.12,74.105,73.11,73.98,1035892,69.0512801074318,69.9814703550497,69.0418365516184,69.8634259073824,1096930.03405809,0.0,1.0
2024-08-07,72.57,73.125,72.375,72.83,918035,68.5318845376959,69.0560018853385,68.347735199335,68.7774169888438,972128.52673495,0.0,1.0
2024-08-08,72.4,72.46,72.08,72.28,509369,68.3713440888685,68.4280054237487,68.0691503028403,68.2580214191079,539382.633052612,0.0,1.0
2024-08-09,73.05,73.21,72.92,73.13,443910,68.9851752167381,69.1362721097522,68.8624089911642,69.0607236632452,470066.581669448,0.0,1.0
2024-08-12,73.26,73.37,72.8,72.97,465932,69.1834898888191,69.2873690027663,68.7490863214036,68.9096267702311,493386.18758399,0.0,1.0
2024-08-13,73.81,73.86,73.54,73.7,530722,69.702885458555,69.7501032376219,69.4479094515937,69.5990063446078,561993.819370531,0.0,1.0
2024-08-14,74.25,74.425,73.975,74.08,599816,70.1184019143437,70.2836641410778,69.8587041294757,69.9578614655162,635159.05645433,0.0,1.0
2024-08-15,73.85,73.8598,73.34,73.5,576989,69.7406596818085,69.7499143665056,69.2590383353261,69.4101352283402,610987.017392879,0.0,1.0
2024-08-16,74.12,74.1346,73.805,74.09,398438,69.9956356887698,70.0094232802573,69.6981636806483,69.9673050213296,421915.227562369,0.0,1.0
2024-08-19,74.4,74.57,74.1,74.17,495593,70.2600552515444,70.4205957003718,69.976748577143,70.0428534678367,524794.907547265,0.0,1.0
2024-08-20,74.84,74.93,74.5179,74.62,550174,70.6755717073331,70.7605637096535,70.3713947745841,70.4678134794387,582591.992753952,0.0,1.0
2024-08-21,75.01,75.26,74.63,74.86,772004,70.8361121561605,71.072201051495,70.4772570352521,70.6944588189598,817492.918193194,0.0,1.0
2024-08-22,74.39,74.75,74.145,74.75,451908,70.250611695731,70.5905797050127,70.0192445783032,70.5905797050127,478535.849134006,0.0,1.0
2024-08-23,74.89,75.0495,74.5793,74.71,470164,70.7227894864,70.8734142016234,70.4293782072783,70.5528054817592,497867.550413449,0.0,1.0
2024-08-26,74.76,75.1,74.715,75.1,439755,70.600023260826,70.9211041584809,70.5575272596658,70.9211041584809,465666.755923606,0.0,1.0
2024-08-27,74.62,74.67,74.23,74.45,468063,70.4678134794387,70.5150312585056,70.0995148027169,70.3072730306113,495642.752846178,0.0,1.0
2024-08-28,74.41,74.674,74.37,74.57,405366,70.2694988073578,70.518808680831,70.2317245841042,70.4205957003718,429251.447241597,0.0,1.0
2024-08-29,74.23,74.3199,74.0,74.22,383050,70.0995148027169,70.1844123694792,69.8823130190092,70.0900712469035,405620.51791688,0.0,1.0
2024-08-30,73.73,74.54,73.68,74.37,874677,69.6273370120479,70.3922650329317,69.5801192329811,70.2317245841042,926215.736196274,0.0,1.0
2024-09-03,74.2,74.5,73.99,74.16,1256946,70.3218916550104,70.6062119716749,70.1228674333452,70.2839822794551,1326263.99837973,0.26548,1.0
2024-09-04,74.88,74.95,74.15,74.26,769133,70.9663510394498,71.0326924466715,70.2745049355663,70.3787557183433,811549.110197092,0.0,1.0
2024-09-05,75.37,75.405,74.81,75.15,586012,71.4307408900018,71.4639115936126,70.9000096322281,71.2222393244479,618329.361976171,0.0,1.0
2024-09-06,75.32,76.07,75.13,75.32,950354,71.3833541705577,72.0941549622189,71.2032846366702,71.3833541705577,1002764.07730815,0.0,1.0
2024-09-09,75.6,75.705,75.12,75.32,604087,71.6487197994445,71.7482319102771,71.1938072927814,71.3833541705577,637401.161218711,0.0,1.0
2024-09-10,75.97,76.08,75.51,75.64,578680,71.9993815233307,72.1036323061077,71.5634237044452,71.6866291749998,610593.017187994,0.0,1.0
2024-09-11,76.04,76.265,75.73,75.88,521863,72.0657229305524,72.2789631680508,71.7719252699991,71.9140854283314,550642.675967336,0.0,1.0
2024-09-12,75.78,75.95,75.56,75.88,656259,71.8193119894432,71.9804268355531,71.6108104238893,71.9140854283314,692450.340199723,0.0,1.0
2024-09-13,76.04,76.2099,75.85,76.04,791417,72.0657229305524,72.2267430032234,71.8856533966649,72.0657229305524,835062.027171962,0.0,1.0
2024-09-16,76.64,76.695,76.06,76.2,636823,72.6343635638814,72.6864889552698,72.08467761833,72.2173604327735,671942.484593747,0.0,1.0
2024-09-17,76.48,76.87,76.3998,76.8,650660,72.4827260616603,72.8523424733241,72.406717763672,72.7860010661024,686542.566813334,0.0,1.0
2024-09-18,75.84,76.58,75.78,76.2,754991,71.8761760527761,72.5774995005485,71.8193119894432,72.2173604327735,796627.207851975,0.0,1.0
2024-09-19,75.7,75.79,75.43,75.57,582735,71.7434932383327,71.828789333332,71.4876049533347,71.6202877677781,614871.642135629,0.0,1.0
2024-09-20,75.64,75.74,75.34,75.63,882049,71.6866291749998,71.7814026138879,71.4023088583353,71.677151831111,930692.196408469,0.0,1.0
2024-09-23,75.49,75.71,75.07,75.31,464562,71.5444690166676,71.7529705822215,71.1464205733373,71.3738768266689,490181.643137639,0.0,1.0
2024-09-24,75.52,75.6558,74.99,75.1,393637,71.572901048334,71.7016033783441,71.0706018222268,71.1748526050038,415345.274602251,0.0,1.0
2024-09-25,74.97,75.2399,74.93,75.23,500609,71.0516471344492,71.3074406460083,71.0137377588939,71.2980580755584,528216.561383605,0.0,1.0
2024-09-26,75.06,75.2,74.66,75.12,450369,71.1369432294485,71.2696260438919,70.7578494738959,71.1938072927814,475205.928246941,0.0,1.0
2024-09-27,75.44,75.53,75.2045,75.34,321426,71.4970822972235,71.5823783922228,71.2738908486419,71.4023088583353,339151.985799869,0.0,1.0
2024-09-30,75.17,75.497,75.03,75.43,588355,71.2411940122255,71.5511031573897,71.1085111977821,71.4876049533347,620801.573629021,0.0,1.0
2024-10-01,75.42,75.775,75.27,75.53,959113,71.722342649976,72.0599378719429,71.5796967815393,71.8269496201629,1008560.23084773,0.257683,1.0
2024-10-02,74.93,74.988,74.5,74.69,1946315,71.2563661464161,71.3115225488783,70.8474479902309,71.0281327569174,2046657.59478018,0.0,1.0
2024-10-03,74.37,74.825,74.35,74.76,618378,70.7238215709191,71.1565140385104,70.7048021217942,71.0947008288545,650258.581033892,0.0,1.0
2024-10-04,73.66,73.81,73.57,73.66,583875,70.0486311269853,70.191276995422,69.9630436059233,70.0486311269853,613976.773108299,0.0,1.0
2024-10-07,73.09,73.45,73.06,73.28,997638,69.5065768269259,69.8489269111739,69.4780476532385,69.6872615936123,1049071.39365483,0.0,1.0
2024-10-08,73.23,73.27,72.815,72.99,403851,69.6397129708001,69.6777518690499,69.2450594014585,69.4114795813014,424671.605731637,0.0,1.0
2024-10-09,72.93,73.1472,72.795,73.02,618881,69.3544212339267,69.560972451423,69.2260399523337,69.4400087549887,650787.513282872,0.0,1.0
2024-10-10,72.73,72.79,72.36,72.71,559701,69.1642267426778,69.2212850900524,68.8123669338672,69.1452072935529,588556.478502227,0.0,1.0
2024-10-11,72.59,72.8043,72.4,72.49,477243,69.0310905988035,69.2348839961767,68.850405832117,68.935993353179,501847.342545106,0.0,1.0
2024-10-14,72.59,72.6,72.0938,72.15,467121,69.0310905988035,69.0406003233659,68.5592180660149,68.6126627180558,491203.501145145,0.0,1.0
2024-10-15,73.3,73.36,72.92,73.06,565978,69.7062810427372,69.7633393901119,69.3449115093643,69.4780476532385,595157.09028523,0.0,1.0
2024-10-16,73.59,73.76,73.48,73.62,507862,69.9820630550482,70.1437283726098,69.8774560848613,70.0105922287355,534044.91020223,0.0,1.0
2024-10-17,72.69,73.09,72.59,73.09,578166,69.126187844428,69.5065768269259,69.0310905988035,69.5065768269259,607973.444660128,0.0,1.0
2024-10-18,72.6,72.8948,72.6,72.74,352553,69.0406003233659,69.3209470034669,69.0406003233659,69.1737364672402,370728.928776965,0.0,1.0
2024-10-21,71.49,72.15,71.49,72.08,471737,67.9850208969343,68.6126627180558,67.9850208969343,68.5460946461187,496057.479795829,0.0,1.0
2024-10-22,71.51,71.71,71.3,71.58,472237,68.0040403460592,68.1942348373081,67.8043361302478,68.0706084179963,496583.257379309,0.0,1.0
2024-10-23,71.24,71.44,71.04,71.17,649730,67.7472777828731,67.9374722741221,67.5570832916242,67.680709710936,683226.938628397,0.0,1.0
2024-10-24,71.61,71.8,71.215,71.37,887209,68.0991375916837,68.2798223583702,67.723503471467,67.870904202185,932949.208122699,0.0,1.0
2024-10-25,71.31,71.9,71.23,71.86,544495,67.8138458548103,68.3749196039947,67.7377680583107,68.3368807057449,572566.530633446,0.0,1.0
2024-10-28,71.16,71.42,70.895,71.42,541085,67.6711999863736,67.9184528249972,67.4191922854687,67.9184528249972,568980.727514115,0.0,1.0
2024-10-29,71.26,71.265,70.5795,70.77,489671,67.766297231998,67.7710520942793,67.1191604755235,67.3003207284381,514916.070160075,0.0,1.0
2024-10-30,71.32,72.0191,71.27,71.73,708174,67.8233555793727,68.4881804235334,67.7758069565605,68.2132542864331,744684.02880616,0.0,1.0
2024-10-31,71.19,71.595,70.98,71.18,527586,67.6997291600609,68.08487300484,67.5000249442495,67.6902194354985,554785.784315333,0.0,1.0
2024-11-01,70.23,71.38,70.2145,71.15,629861,67.0448800169662,68.1427244142254,67.0300829837858,67.9231555347736,659783.983785279,0.27139,1.0
2024-11-04,71.11,71.41,70.8,71.2,478830,67.884969642695,68.1713638332843,67.589028979086,67.9708878998718,501577.911564464,0.0,1.0
2024-11-05,71.57,71.63,70.81,71.05,555877,68.3241074015987,68.3813862397165,67.5985754521056,67.8276908045771,582285.205076372,0.0,1.0
2024-11-06,70.16,70.53,69.76,69.82,1333109,66.9780547058287,67.3312742075556,66.5961957850429,66.6534746231608,1396441.38443245,0.0,1.0
2024-11-07,71.08,71.2508,70.5,70.52,880055,67.856330223636,68.0193839828116,67.3026347884966,67.3217277345359,921864.020553985,0.0,1.0
2024-11-08,71.75,71.85,71.36,71.36,767634,68.4959439159523,68.5914086461487,68.1236314681861,68.1236314681861,804102.204468968,0.0,1.0
2024-11-11,71.56,71.62,71.28,71.61,421638,68.314560928579,68.3718397666969,68.047259684029,68.3622932936772,441668.875125238,0.0,1.0
2024-11-12,70.55,71.3309,70.435,71.11,615788,67.3503671535949,68.0958512316989,67.240582713869,67.884969642695,645042.413813792,0.0,1.0
2024-11-13,70.05,71.115,69.9526,71.11,589509,66.8730435026126,67.8897428792048,66.7800608554013,67.884969642695,617514.96996524,0.0,1.0
2024-11-14,70.25,70.71,70.21,70.44,767307,67.0639729630055,67.5031107219092,67.0257870709269,67.2453559503788,803759.669587942,0.0,1.0
2024-11-15,70.14,70.4999,69.45,69.93,973350,66.9589617597894,67.3025393237665,66.3002551214339,66.7584858263769,1019591.21237448,0.0,1.0
2024-11-18,70.28,70.49,69.79,69.93,534311,67.0926123820645,67.293088315477,66.6248352041019,66.7584858263769,559694.663045173,0.0,1.0
2024-11-19,70.58,70.8,70.5021,70.63,493825,67.3790065726538,67.589028979086,67.3046395478308,67.426738937752,517285.283249424,0.0,1.0
2024-11-20,70.32,70.5554,70.165,70.2,618213,67.130798274143,67.3555222490255,66.9828279423385,67.0162405979073,647582.618971247,0.0,1.0
2024-11-21,70.23,70.64,70.0841,70.37,530251,67.0448800169662,67.4362854107717,66.9055969756096,67.1785306392413,555441.78348259,0.0,1.0
2024-11-22,70.3,70.5,70.16,70.41,1153516,67.1117053281038,67.3026347884966,66.9780547058287,67.2167165313198,1208316.40923959,0.0,1.0
2024-11-25,71.77,71.855,71.39,71.46,688037,68.5150368619915,68.5961818826585,68.1522708872451,68.2190961983826,720723.767389427,0.0,1.0
2024-11-26,71.55,71.58,71.2,71.46,531050,68.3050144555594,68.3336538746183,67.9708878998718,68.2190961983826,556278.741800448,0.0,1.0
2024-11-27,71.98,72.17,71.7088,71.97,465230,68.7155127954041,68.8968957827773,68.4566124471113,68.7059663223845,487331.812537092,0.0,1.0
2024-11-29,72.58,72.62,72.29,72.36,311944,69.2883011765828,69.3264870686614,69.0114534590131,69.0782787701506,326763.611396665,0.0,1.0
2024-12-02,72.5,72.67,71.99,72.0,711558,69.4652660562426,69.6281501283744,68.9766138398469,68.9861952558547,742643.884185685,0.265372,1.0
2024-12-03,72.01,72.64,72.0,72.54,601661,68.9957766718624,69.5994058803512,68.9861952558547,69.5035917202736,627945.806249166,0.0,1.0
2024-12-04,72.62,72.715,71.71,71.89,658124,69.5802430483356,69.6712665004093,68.7083341916297,68.8807996797693,686875.509285006,0.0,1.0
2024-12-05,72.72,72.7982,72.34,72.46,448261,69.6760572084132,69.7509838815939,69.3119634001184,69.4269403922115,467844.209704563,0.0,1.0
2024-12-06,72.84,73.13,72.6001,73.0,444290,69.7910342005063,70.0688952647313,69.5611760304802,69.9443368566304,463699.728349422,0.0,1.0
2024-12-09,72.4,72.65,72.33,72.54,489721,69.369451896165,69.6089872963589,69.3023819841107,69.5035917202736,511115.475628547,0.0,1.0
2024-12-10,72.14,72.28,72.0179,72.09,735212,69.1203350799633,69.2544749040719,69.0033459905085,69.0724279999245,767331.258140483,0.0,1.0
2024-12-11,71.65,72.36,71.625,72.15,589689,68.6508456955832,69.3311262321339,68.6268921555638,69.129916495971,615450.78464661,0.0,1.0
2024-12-12,70.97,71.38,70.91,71.32,510192,67.9993094070556,68.3921474633737,67.9418209110091,68.3346589673271,532480.793639399,0.0,1.0
2024-12-13,70.38,70.79,70.27,70.75,555858,67.4340058625979,67.826843918916,67.3286102865126,67.788518254885,580141.807379984,0.0,1.0
2024-12-16,70.46,70.61,70.25,70.53,614275,67.51065719066,67.6543784307764,67.3094474544971,67.5777271027143,641110.874950688,0.0,1.0
2024-12-17,70.52,70.75,70.4417,70.51,615815,67.5681456867065,67.788518254885,67.4931231993658,67.5585642706988,642718.153038555,0.0,1.0
2024-12-18,69.63,70.6,69.57,70.33,752594,66.7153996620161,67.6447970147686,66.6579111659696,67.3860987825591,785472.626791972,0.0,1.0
2024-12-19,68.87,69.13,68.56,69.07,1371939,65.9872120454265,66.2363288616282,65.6901881491861,66.1788403655817,1431874.99518778,0.0,1.0
2024-12-20,69.15,69.575,69.04,69.24,1909421,66.2554916936438,66.6627018739735,66.1500961175584,66.3417244377136,1992838.00896865,0.0,1.0
2024-12-23,68.77,69.17,68.65,69.08,722507,65.891397885349,66.2746545256593,65.7764208932559,66.1884217815895,754071.213915586,0.0,1.0
2024-12-24,68.72,68.73,68.12,68.12,465164,66.1071570017197,66.1167767859167,65.5299699499002,65.5299699499002,483549.308876926,0.275185,1.0
2024-12-26,68.74,68.795,68.2,68.29,694021,66.1263965701136,66.1793053831971,65.6069282234761,65.6935062812491,721451.735078539,0.0,1.0
2024-12-27,68.25,68.68,68.23,68.6,875981,65.6550271444611,66.0686778649317,65.6357875760671,65.9917195913558,910603.587421466,0.0,1.0
2024-12-30,68.71,68.79,68.6025,68.67,2319481,66.0975372175227,66.1744954910986,65.994124537405,66.0590580807347,2411156.99947365,0.0,1.0
2024-12-31,68.43,68.962,68.3387,68.85,1108462,65.8281832600069,66.3399557792868,65.7403546302884,66.2322141962805,1152273.24989968,0.0,1.0
2025-01-02,68.52,68.9,68.265,68.57,518791,65.9147613177798,66.2803131172655,65.6694568207566,65.9628602387648,539295.881670915,0.0,1.0
2025-01-03,68.29,68.73,68.255,68.6,489065,65.6935062812491,66.1167767859167,65.6598370365596,65.9917195913558,508394.980578664,0.0,1.0
2025-01-06,68.0,68.2602,67.935,68.11,678982,65.4145325395363,65.664839324342,65.3520039422559,65.5203501657032,705818.32824525,0.0,1.0
2025-01-07,67.43,67.96,67.305,67.87,689729,64.8662048403079,65.3760534027484,64.7459575378455,65.2894753449755,716990.096530199,0.0,1.0
2025-01-08,67.53,67.63,67.0,67.16,603862,64.9624026822778,65.0586005242477,64.4525541198373,64.6064706669891,627729.25840572,0.0,1.0
2025-01-10,67.09,67.345,66.91,66.97,1265072,64.5391321776102,64.7844366746334,64.3659760620643,64.4236947672463,1315073.15974484,0.0,1.0
2025-01-13,66.93,67.12,66.74,67.06,603986,64.3852156304583,64.5679915302012,64.2024397307155,64.5102728250192,627858.159426223,0.0,1.0
2025-01-14,66.9,66.955,66.645,66.92,1647669,64.3563562778674,64.4092650909508,64.1110517808441,64.3755958462613,1712792.06088162,0.0,1.0
2025-01-15,67.95,68.18,67.7615,67.86,679665,65.3664336185514,65.5876886550822,65.1851006864381,65.2798555607785,706528.323382368,0.0,1.0
2025-01-16,68.2,68.395,67.7,67.96,760842,65.6069282234761,65.7945140153175,65.1259390136266,65.3760534027484,790913.792263672,0.0,1.0
2025-01-17,68.3,68.49,68.21,68.49,542089,65.7031260654461,65.8859019651889,65.6165480076731,65.8859019651889,563514.720184245,0.0,1.0
2025-01-21,68.86,68.965,68.62,68.72,793118,66.2418339804775,66.3428417145459,66.0109591597498,66.1071570017197,824465.480471082,0.0,1.0
2025-01-22,68.57,68.94,68.5,68.86,635021,65.9628602387648,66.3187922540534,65.8955217493859,66.2418339804775,660119.797904254,0.0,1.0
2025-01-23,68.21,68.29,68.01,68.02,1338839,65.6165480076731,65.6935062812491,65.4241523237333,65.4337721079303,1391755.7531268,0.0,1.0
2025-01-24,68.46,68.5035,68.06,68.16,671049,65.8570426125979,65.8988886738548,65.4722512447183,65.5684490866882,697571.781506205,0.0,1.0
2025-01-27,69.21,69.255,68.865,69.04,780795,66.5785264273722,66.6218154562587,66.246643872576,66.4149900960234,811655.421796527,0.0,1.0
2025-01-28,69.06,69.0862,68.75,68.89,601473,66.4342296644173,66.4594334990135,66.1360163543106,66.2706933330685,625245.834712342,0.0,1.0
2025-01-29,68.97,69.33,68.65,69.22,851046,66.3476516066444,66.6939638377361,66.0398185123407,66.5881462115692,884683.047532639,0.0,1.0
2025-01-30,69.16,69.3901,69.055,69.17,655525,66.5304275063872,66.75177874076,66.4294197723189,66.5400472905842,681434.205358857,0.0,1.0
2025-01-31,68.78,69.4,68.57,69.23,821228,66.1648757069016,66.761302327115,65.9628602387648,66.5977659957662,853686.510199372,0.0,1.0
2025-02-03,68.86,69.44,68.66,69.05,1080759,66.5011275676801,67.0612590516948,66.3079787800888,66.6846189158918,1119094.78022398,0.269542,1.0
2025-02-04,69.08,69.145,68.51,68.57,1205461,66.7135912340305,66.7763645899976,66.1631171893953,66.2210618256727,1248220.10537371,0.0,1.0
2025-02-05,70.0,70.18,69.62,69.77,943705,67.6020756569504,67.7759095657826,67.235092960527,67.3799545512204,977179.315250925,0.0,1.0
2025-02-06,69.91,70.16,69.74,69.98,1217598,67.5151587025343,67.7565946870234,67.3509822330817,67.5827607781913,1260787.61889668,0.0,1.0
2025-02-07,69.52,69.625,69.315,69.53,1573557,67.1385185667313,67.2399216802167,66.9405410594502,67.1481760061109,1629372.89912451,0.0,1.0
2025-02-10,69.41,69.7358,69.28,69.53,849471,67.0322867335561,67.3469261085423,66.9067400216218,67.1481760061109,879602.72553978,0.0,1.0
2025-02-11,69.08,69.18,69.005,69.08,616958,66.7135912340305,66.8101656278261,66.6411604386837,66.7135912340305,638842.218679121,0.0,1.0
2025-02-12,68.36,68.535,68.06,68.35,1148233,66.0182555987018,66.1872607878442,65.7285324173149,66.0085981593223,1188962.16157434,0.0,1.0
2025-02-13,69.26,69.42,68.88,68.9,986471,66.8874251428626,67.0419441729357,66.5204424464392,66.5397573251983,1021462.27506996,0.0,1.0
2025-02-14,69.64,69.965,69.62,69.7,482872,67.2544078392861,67.5682746191219,67.235092960527,67.3123524755635,500000.032122161,0.0,1.0
2025-02-18,69.03,69.475,68.9801,69.28,838148,66.6653040371327,67.0950600895233,66.6171134146286,66.9067400216218,867878.085544669,0.0,1.0
2025-02-19,69.06,69.22,68.84,68.91,843259,66.6942763552713,66.8487953853444,66.4818126889209,66.5494147645779,873170.378666193,0.0,1.0
2025-02-20,69.29,69.39,69.11,69.24,903030,66.9163974610013,67.012971854797,66.7425635521692,66.8681102641035,935061.525636765,0.0,1.0
2025-02-21,69.84,70.13,69.34,69.48,605587,67.4475566268774,67.7276223688847,66.9646846578992,67.0998888092131,627067.876068116,0.0,1.0
2025-02-24,70.07,70.2,69.74,69.74,1036573,67.6696777326073,67.7952244445417,67.3509822330817,67.3509822330817,1073341.45135143,0.0,1.0
2025-02-25,71.01,71.095,70.652,70.82,667533,68.5774770342864,68.6595652690127,68.231740704498,68.3939856860747,691211.172821375,0.0,1.0
2025-02-26,71.32,71.42,70.9,71.05,578851,68.8768576550529,68.9734320488485,68.4712452011112,68.6161067918047,599383.519015278,0.0,1.0
2025-02-27,70.92,71.195,70.81,70.95,719259,68.4905600798703,68.7561396628083,68.3843282466951,68.519532398009,744771.954273915,0.0,1.0
2025-02-28,71.56,71.59,70.9582,71.19,766343,69.1086362001624,69.1376085183011,68.5274514983003,68.7513109431186,793526.078581061,0.0,1.0
2025-03-03,71.57,71.6,70.785,70.96,1898633,69.359902492196,69.3889760855279,68.5991434666773,68.7687394277802,1959131.41350349,0.250179,1.0
2025-03-04,70.98,71.595,70.89,71.5,1512545,68.7881218233348,69.3841304866393,68.700901043339,69.2920641077548,1560741.02990817,0.0,1.0
2025-03-05,70.54,71.2,70.46,71.11,1368840,68.3617091211332,69.0013281744356,68.2841795389148,68.9141073944398,1412456.9856629,0.0,1.0
2025-03-06,70.24,70.53,69.89,70.41,702965,68.070973187814,68.3520179233559,67.7317812656082,68.2357235500282,725364.414340991,0.0,1.0
2025-03-07,70.04,70.72,69.995,70.72,465174,67.8771492322678,68.5361506811248,67.8335388422699,68.5361506811248,479996.395377659,0.0,1.0
2025-03-10,70.57,70.94,70.5,70.63,1254543,68.3907827144652,68.7493570322256,68.322944330024,68.448929901129,1294518.00368523,0.0,1.0
2025-03-11,70.01,70.75,69.9496,70.55,812686,67.8480756389359,68.5652242744567,67.789540804361,68.3714003189105,838581.585759067,0.0,1.0
2025-03-12,69.64,70.0,69.63,69.89,458808,67.4895013211755,67.8383844411586,67.4798101233982,67.7317812656082,473427.547907736,0.0,1.0
2025-03-13,70.12,70.185,69.2709,69.44,419982,67.9546788144863,68.0176716000388,67.131799211215,67.2956773656293,433364.388644894,0.0,1.0
2025-03-14,69.96,70.1198,69.7932,69.9,487137,67.7996196500494,67.9544849905307,67.6379704711239,67.7414724633855,502659.228708154,0.0,1.0
2025-03-17,70.2,70.57,70.11,70.37,576865,68.0322083967048,68.3907827144652,67.944987616709,68.196958758919,595246.339261294,0.0,1.0
2025-03-18,70.35,70.54,69.97,70.0,582719,68.1775763633644,68.3617091211332,67.8093108478267,67.8383844411586,601286.872263012,0.0,1.0
2025-03-19,70.74,70.79,70.17,70.34,784271,68.5555330766794,68.603989065566,68.0031348033728,68.1678851655871,809261.164637818,0.0,1.0
2025-03-20,70.7,71.4,70.675,71.33,445658,68.5167682855702,69.1951521299818,68.4925402911269,69.1273137455406,459858.53373408,0.0,1.0
2025-03-21,70.43,70.81,70.39,70.78,390718,68.2551059455829,68.6233714611206,68.2163411544736,68.5942978677886,403167.914821482,0.0,1.0
2025-03-24,69.85,70.2,69.8,70.2,375433,67.693016474499,68.0322083967048,67.6445604856124,68.0322083967048,387395.870589974,0.0,1.0
2025-03-25,69.9,70.09,69.72,69.74,420868,67.7414724633855,67.9256052211544,67.567030903394,67.5864132989486,434278.620322298,0.0,1.0
2025-03-26,69.47,69.68,69.405,69.65,868525,67.3247509589612,67.5282661122847,67.2617581734087,67.4991925189528,896199.850583613,0.0,1.0
2025-03-27,69.29,69.3,69.095,69.23,755298,67.1503093989697,67.160000596747,66.9613310423122,67.0921622123059,779364.963295359,0.0,1.0
2025-03-28,69.99,70.07,69.745,69.83,568999,67.8286932433813,67.9062228255997,67.5912588978372,67.6736340789443,587129.695497798,0.0,1.0
2025-03-31,70.42,70.61,70.03,70.5,611465,68.2454147478055,68.4295475055744,67.8674580344905,68.322944330024,630948.840433043,0.0,1.0
2025-04-01,70.59,70.895,70.42,70.45,1494749,68.6779270898881,68.9746655480609,68.5125318836935,68.5417192730219,1536364.5407046,0.276294,1.0
2025-04-02,70.66,71.0972,70.185,71.04,729810,68.7460309983212,69.1713885521348,68.2838973339538,69.1157379298152,750128.754360514,0.0,1.0
2025-04-03,70.87,71.41,70.805,71.2,933776,68.9503427236205,69.475715731533,68.8871033800755,69.2714040062337,959773.403669097,0.0,1.0
2025-04-04,71.25,71.8399,71.15,71.57,2066612,69.3200496551144,69.8939710206099,69.2227583573529,69.6313818079515,2124148.86793342,0.0,1.0
2025-04-07,69.28,70.49,69.09,70.31,4866759,67.4034110892116,68.5806357921266,67.2185576234647,68.4055114561558,5002255.19853499,0.0,1.0
2025-04-08,67.89,69.33,67.7292,68.98,7057439,66.0510620503259,67.4520567380924,65.8946176435253,67.1115371959269,7253926.26306205,0.0,1.0
2025-04-09,68.82,69.05,66.3,66.85,1637577,66.9558711195084,67.17964110436,64.504130415917,65.0392325536056,1683169.03739251,0.0,1.0
2025-04-10,67.16,68.41,67.01,68.04,1257708,65.3408355766665,66.556976798686,65.1948986300241,66.1969989969682,1292724.04514771,0.0,1.0
2025-04-11,67.35,67.5685,65.86,66.69,997680,65.5256890424134,65.7382705280225,64.0760487057661,64.8835664771871,1025456.5649284,0.0,1.0
2025-04-14,67.75,67.9799,67.4,67.83,578239,65.9148542334597,66.1385269270135,65.5743346912942,65.992687271669,594337.842442101,0.0,1.0
2025-04-15,68.2,68.359,67.63,67.66,363749,66.3526650733867,66.5073582368276,65.7981046761458,65.8272920654743,373876.192803446,0.0,1.0
2025-04-16,68.53,68.58,67.9276,68.1,443298,66.6737263559999,66.7223720048807,66.0876435782842,66.2553737756252,455639.928954806,0.0,1.0
2025-04-17,68.12,68.47,67.94,68.4,402734,66.2748320351775,66.615351577343,66.0997076992067,66.5472476689099,413946.580286139,0.0,1.0
2025-04-21,67.0,67.7,66.93,67.45,542449,65.185169500248,65.8662085845789,65.1170655918149,65.622980340175,557551.407454141,0.0,1.0
2025-04-22,67.33,67.6815,67.33,67.5,346098,65.5062307828611,65.848209694493,65.5062307828611,65.6716259890558,355733.76855163,0.0,1.0
2025-04-23,67.91,69.14,67.7799,68.89,417557,66.0705203098782,67.2672032723455,65.9439443314904,67.0239750279415,429182.269747624,0.0,1.0
2025-04-24,68.67,68.76,68.3477,68.4,337736,66.8099341728661,66.8974963408515,66.4963643201806,66.5472476689099,347138.960801719,0.0,1.0
2025-04-25,69.15,69.32,68.9502,69.1,275444,67.2769324021216,67.4423276083163,67.082544389194,67.2282867532408,283112.679486548,0.0,1.0
2025-04-28,69.49,69.5081,69.03,69.03,324584,67.6077228145109,67.6253325394058,67.1601828448077,67.1601828448077,333620.793912598,0.0,1.0
2025-04-29,69.84,69.89,69.25,69.25,252349,67.9482423566764,67.9968880055572,67.3742236998832,67.3742236998832,259374.687979229,0.0,1.0
2025-04-30,69.37,69.6599,69.23,69.5,604768,67.4909732571971,67.7730207294078,67.3547654403309,67.6174519442871,621605.440480535,0.0,1.0
2025-05-01,68.68,69.175,68.52,69.14,496736,67.0731032416592,67.5565217929787,66.9168467402226,67.5223406832894,508636.500045082,0.260496,1.0
2025-05-02,68.26,68.4377,68.13,68.2,430612,66.6629299253882,66.8364723022962,66.5359715179709,66.6043337373494,440928.341327008,0.0,1.0
2025-05-05,67.92,68.06,67.7144,68.05,429563,66.3308848598354,66.4676092985924,66.1300952554894,66.4578432672526,439854.210020747,0.0,1.0
2025-05-06,68.1,68.152,67.54,67.63,452505,66.5066734239516,66.5574567869185,65.9597756689235,66.0476699509815,463345.840552929,0.0,1.0
2025-05-07,68.39,68.59,68.3,68.35,361868,66.7898883328054,66.9852089596011,66.7019940507473,66.7508242074462,370537.414236765,0.0,1.0
2025-05-08,67.85,68.5756,67.82,68.53,1257151,66.2625226404569,66.9711458744718,66.2332245464375,66.9266127715624,1287269.06177159,0.0,1.0
2025-05-09,67.82,68.11,67.8,67.94,437104,66.2332245464375,66.5164394552913,66.2136924837579,66.350416922515,447575.872728583,0.0,1.0
2025-05-12,67.53,67.87,67.5054,67.58,477114,65.9500096375837,66.2820547031365,65.9259852004878,65.9988397942826,488544.40806084,0.0,1.0
2025-05-13,67.33,67.595,67.1736,67.5,477393,65.7546890107879,66.0134888412923,65.6019482806336,65.9207115435643,488830.092173754,0.0,1.0
2025-05-14,66.95,67.3865,66.89,67.28,1105753,65.383579819876,65.8098670878577,65.3249836318373,65.705858854089,1132243.96024115,0.0,1.0
2025-05-15,67.53,67.63,67.05,67.12,549598,65.9500096375837,66.0476699509815,65.4812401332739,65.5496023526524,562764.935804486,0.0,1.0
2025-05-16,67.72,68.15,67.6,68.04,850923,66.1355642330396,66.5555035806505,66.0183718569622,66.4480772359128,871308.897538857,0.0,1.0
2025-05-19,67.62,67.63,66.674,66.75,947249,66.0379039196418,66.0476699509815,65.1140373548979,65.1882591930803,969942.617469247,0.0,1.0
2025-05-20,67.18,67.2923,66.95,67.21,718862,65.6081985406911,65.7178710726369,65.383579819876,65.6374966347105,736084.06013538,0.0,1.0
2025-05-21,66.09,66.91,65.985,66.68,1040615,64.5437011246543,65.3445156945169,64.4411577955865,65.1198969737018,1065545.42351352,0.0,1.0
2025-05-22,66.5,66.52,65.71,65.84,882865,64.9441084095856,64.9636404722652,64.1725919337424,64.2995503411596,904016.14461666,0.0,1.0
2025-05-23,66.59,66.77,66.44,66.72,711753,65.0320026916437,65.2077912557598,64.8855122215469,65.1589610990609,728804.747021732,0.0,1.0
2025-05-27,67.53,67.6601,67.05,67.18,897122,65.9500096375837,66.0770657053143,65.4812401332739,65.6081985406911,918614.705182318,0.0,1.0
2025-05-28,67.24,67.37,66.965,67.29,556463,65.6667947287298,65.7937531361471,65.3982288668857,65.7156248854288,569794.403314007,0.0,1.0
2025-05-29,67.76,67.85,67.46,67.49,667440,66.1746283583988,66.2625226404569,65.8816474182052,65.9109455122245,683430.123023275,0.0,1.0
2025-05-30,67.93,67.995,67.64,67.75,789387,66.3406508911752,66.4041300948838,66.0574359823213,66.164862327059,808298.655344262,0.0,1.0
2025-06-02,67.2,67.41,66.93,67.28,751008,65.8975338213856,66.1034636145774,65.6327669444247,65.9759832664111,765851.689333203,0.276267,1.0
2025-06-03,67.22,67.61,67.1175,67.41,704254,65.917146182642,66.2995872271411,65.8166328312031,66.1034636145774,718173.595513849,0.0,1.0
2025-06-04,68.08,68.24,67.63,67.71,702770,66.7604777166656,66.9173766067166,66.3191995883974,66.3976490334229,716660.264221812,0.0,1.0
2025-06-05,68.02,68.34,67.93,68.22,1034495,66.7016406328966,67.0154384129984,66.6133850072429,66.8977642454602,1054941.81600829,0.0,1.0
2025-06-06,67.34,67.74,67.31,67.62,807211,66.0348203501802,66.4270675753074,66.0054018082956,66.3093934077693,823165.542841545,0.0,1.0
2025-06-09,67.45,67.59,67.18,67.18,8729943,66.1426883370902,66.2799748658847,65.8779214601292,65.8779214601292,8902490.51186214,0.0,1.0
2025-06-10,67.77,67.97,67.5391,67.88,1056676,66.456486117192,66.6526097297556,66.2300614064873,66.564354104102,1077561.22395214,0.0,1.0
2025-06-11,68.0,68.19,67.725,67.78,783739,66.6820282716402,66.8683457035757,66.4123583043652,66.4662922978202,799229.618254818,0.0,1.0
2025-06-12,68.71,68.7255,68.3245,68.49,607489,67.3782670962411,67.3934666762148,67.0002388330247,67.1625311224211,619496.03319983,0.0,1.0
2025-06-13,68.08,68.51,67.77,68.42,558155,66.7604777166656,67.1821434836775,66.456486117192,67.0938878580238,569186.945624779,0.0,1.0
2025-06-16,67.67,68.28,67.66,68.01,702452,66.3584243109102,66.9566013292293,66.348618130282,66.6918344522684,716335.978944947,0.0,1.0
2025-06-17,68.23,68.3,67.81,67.95,500929,66.9075704260884,66.9762136904857,66.4957108397047,66.6329973684993,510829.87249935,0.0,1.0
2025-06-18,68.31,68.6664,68.14,68.41,752716,66.9860198711139,67.3355121487023,66.8193148004347,67.0840816773957,767593.447990075,0.0,1.0
2025-06-20,68.29,68.47,67.9096,68.02,461411,66.9664075098575,67.1429187611648,66.5933803987614,66.7016406328966,470530.798376212,0.0,1.0
2025-06-23,68.47,68.83,68.46,68.53,587874,67.1429187611648,67.4959412637793,67.1331125805366,67.2017558449339,599493.342301369,0.0,1.0
2025-06-24,68.99,69.0399,68.3,68.31,993018,67.6528401538302,67.7017729951649,66.9762136904857,66.9860198711139,1012645.02220786,0.0,1.0
2025-06-25,68.89,68.92,68.525,68.74,484283,67.5547783475484,67.584196889433,67.1968527546198,67.4076856381257,493854.863949986,0.0,1.0
2025-06-26,69.2,69.21,68.705,68.95,621433,67.8587699470221,67.8685761276503,67.373364005927,67.6136154313175,633715.636660861,0.0,1.0
2025-06-27,68.9,69.3689,68.8,68.97,527680,67.5645845281766,68.0243963378321,67.4665227218948,67.6332277925739,538109.606591866,0.0,1.0
2025-06-30,69.54,69.64,69.08,69.26,673423,68.1921800883803,68.2902418946621,67.7410957794839,67.9176070307912,686733.220133252,0.0,1.0
2025-07-01,69.4,69.49,69.09,69.37,727433,68.3244703681448,68.4130755890833,68.0192746071343,68.2949352944986,738883.886373121,0.274905,1.0
2025-07-02,69.13,69.17,68.79,68.87,1023251,68.0586547053292,68.0980348035241,67.7239238706726,67.8026840670624,1039358.50534026,0.0,1.0
2025-07-03,68.88,69.0308,68.75,68.94,682137,67.8125290916111,67.9609920618059,67.6845437724777,67.8715992389035,692874.85940135,0.0,1.0
2025-07-07,68.21,68.59,68.055,68.55,723167,67.1529124468466,67.5270233796981,67.0003145663414,67.4876432815032,734550.733135273,0.0,1.0
2025-07-08,68.07,68.07,67.77,67.86,493647,67.0150821031645,67.0150821031645,66.7197313667028,66.8083365876413,501417.744117234,0.0,1.0
2025-07-09,68.68,68.68,68.2,68.2,504018,67.6156286006367,67.6156286006367,67.1430674222979,67.1430674222979,511951.999210935,0.0,1.0
2025-07-10,68.73,68.795,68.42,68.62,473867,67.6648537233803,67.728846382947,67.3596579623698,67.5565584533443,481326.377252574,0.0,1.0
2025-07-11,67.94,68.23,67.87,68.21,492061,66.8870967840311,67.1726024959441,66.81818161219,67.1529124468466,499806.778098663,0.0,1.0
2025-07-14,67.83,68.03,67.65,67.8,771820,66.7788015139951,66.9757020049696,66.6015910721181,66.7492664403489,783969.604321639,0.0,1.0
2025-07-15,67.48,68.08,67.39,68.06,1002326,66.4342256547898,67.0249271277132,66.3456204338513,67.0052370786158,1018104.11445841,0.0,1.0
2025-07-16,67.52,67.8775,66.94,67.66,1598044,66.4736057529847,66.8255653806015,65.9025943291587,66.6114360966668,1623199.60919459,0.0,1.0
2025-07-17,67.61,67.8199,67.5365,67.59,678880,66.5622109739232,66.7688580392009,66.4898500434901,66.5425209248257,689566.589336729,0.0,1.0
2025-07-18,67.76,67.8944,67.6409,67.86,689769,66.709886342154,66.8422034720889,66.5926320997787,66.8083365876413,700626.99852729,0.0,1.0
2025-07-21,68.25,68.565,68.21,68.36,807065,67.1922925450415,67.5024108183263,67.1529124468466,67.3005878150775,819769.413479624,0.0,1.0
2025-07-22,68.53,68.665,68.2947,68.33,721603,67.4679532324058,67.6008610638136,67.2362998047743,67.2710527414313,732962.113429695,0.0,1.0
2025-07-23,68.33,68.39,68.155,68.24,1017858,67.2710527414313,67.3301228887237,67.0987648118286,67.1824475204928,1033880.61143222,0.0,1.0
2025-07-24,68.22,68.42,67.94,67.97,1253973,67.1627574713954,67.3596579623698,66.8870967840311,66.9166318576772,1273712.41564098,0.0,1.0
2025-07-25,68.56,68.595,68.13,68.17,885524,67.497488306052,67.5319458919725,67.0741522504568,67.1135323486517,899463.475806943,0.0,1.0
2025-07-28,68.21,68.4365,68.21,68.32,1037763,67.1529124468466,67.3759022528752,67.1529124468466,67.2612077168826,1054098.94598434,0.0,1.0
2025-07-29,69.16,69.165,68.46,68.5,1391767,68.0881897789754,68.0931122912498,67.3990380605647,67.4384181587596,1413675.49985478,0.0,1.0
2025-07-30,68.77,68.9597,68.64,68.74,761283,67.7042338215752,67.8909939372645,67.5762485024418,67.674698747929,773266.736138983,0.0,1.0
2025-07-31,68.87,69.19,68.825,69.0,706271,67.8026840670624,68.1177248526216,67.7583814565932,67.9306693861958,717388.764755835,0.0,1.0
2025-08-01,69.39,69.455,69.09,69.17,872848,68.5905134510274,68.6547645444748,68.2939699428085,68.3730482116669,883021.859331085,0.280231,1.0
2025-08-04,69.53,69.65,69.35,69.51,980539,68.7289004215296,68.8475178248171,68.5509743165982,68.709130854315,991968.098599804,0.0,1.0
2025-08-05,69.77,69.79,69.4,69.44,1126802,68.9661352281047,68.9859047953193,68.6003982346347,68.6399373690639,1139935.93058354,0.0,1.0
2025-08-06,69.55,69.6094,68.81,69.44,1399082,68.7486699887442,68.8073856033715,68.0171960018043,68.6399373690639,1415389.60849615,0.0,1.0
2025-08-07,69.45,69.77,69.3698,69.57,658377,68.6498221526712,68.9661352281047,68.5705461881407,68.7684395559587,666050.999350198,0.0,1.0
2025-08-08,69.16,69.26,69.07,69.26,820694,68.3631634280596,68.4620112641326,68.2742003755939,68.4620112641326,830259.955710348,0.0,1.0
2025-08-11,69.25,69.415,69.185,69.27,489379,68.4521264805253,68.6152254100457,68.3878753870778,68.4718960477399,495083.169690011,0.0,1.0
2025-08-12,69.09,69.115,68.79,68.97,717710,68.2939699428085,68.3186819018268,67.9974264345897,68.175352539521,726075.580926476,0.0,1.0
2025-08-13,69.63,69.695,69.46,69.46,852229,68.8277482576025,68.8919993510499,68.6597069362785,68.6597069362785,862162.525612559,0.0,1.0
2025-08-14,69.23,69.5,69.13,69.47,1393214,68.4323569133107,68.6992460707077,68.3335090772377,68.6695917198858,1409453.21147107,0.0,1.0
2025-08-15,68.91,69.125,68.8,69.06,948694,68.1160438378772,68.3285666854341,68.0073112181969,68.2643155919866,959751.915357822,0.0,1.0
2025-08-18,68.73,68.9803,68.6,68.97,664437,67.9381177329459,68.1855338666365,67.809615546051,68.175352539521,672181.634314758,0.0,1.0
2025-08-19,69.01,69.045,68.86,68.86,425276,68.2148916739502,68.2494884165757,68.0666199198407,68.0666199198407,430232.989304995,0.0,1.0
2025-08-20,69.09,69.1654,68.92,68.94,763474,68.2939699428085,68.3685012112075,68.1259286214845,68.1456981886991,772373.003124187,0.0,1.0
2025-08-21,68.74,68.91,68.56,68.87,921489,67.9480025165532,68.1160438378772,67.7700764116218,68.076504703448,932229.815653059,0.0,1.0
2025-08-22,69.31,69.485,68.965,69.01,1041942,68.5114351821691,68.6844188952967,68.1704101477173,68.2148916739502,1054086.80796101,0.0,1.0
2025-08-25,69.16,69.3198,69.07,69.13,662579,68.3631634280596,68.5211222701042,68.2742003755939,68.3335090772377,670301.977588,0.0,1.0
2025-08-26,69.11,69.135,68.7812,68.95,647509,68.3137395100231,68.3384514690414,67.9887278250152,68.1555829723064,655056.32265138,0.0,1.0
2025-08-27,69.09,69.09,68.655,68.7,741621,68.2939699428085,68.2939699428085,67.8639818558912,67.908463382124,750265.285982186,0.0,1.0
2025-08-28,69.4,69.45,69.09,69.17,612059,68.6003982346347,68.6498221526712,68.2939699428085,68.3730482116669,619193.119764638,0.0,1.0
2025-08-29,68.95,69.1459,68.865,69.11,651421,68.1555829723064,68.3492258831733,68.0715623116444,68.3137395100231,659013.920668105,0.0,1.0
2025-09-02,68.28,68.35,68.14,68.2,692193,67.7637402653296,67.8332110008095,67.6247987943696,67.6843451390667,697466.489525836,0.27359,1.0
2025-09-03,68.92,69.075,68.4201,68.47,1158118,68.3989012754323,68.5527293325665,67.9027809801974,67.9523036902038,1166941.15068584,0.0,1.0
2025-09-04,69.51,69.51,69.045,69.28,1451171,68.9844403316207,68.9844403316207,68.5229561602179,68.756179343615,1462226.78222937,0.0,1.0
2025-09-05,70.31,70.38,70.1,70.14,716348,69.778391594249,69.847862329729,69.5699793878091,69.6096769509405,721805.514991995,0.0,1.0
2025-09-08,71.0,71.0188,70.67,70.73,972433,70.463174558266,70.4818324129377,70.1356696624318,70.1952160071289,979841.504911314,0.0,1.0
2025-09-09,70.74,70.905,70.515,70.82,1881644,70.2051403979117,70.3688928458288,69.9818416052975,70.2845355241746,1895979.35144873,0.0,1.0
2025-09-10,71.09,71.355,70.795,70.9,539505,70.5524940753116,70.8154904310573,70.2597245472174,70.3639306504374,543615.232213612,0.0,1.0
2025-09-11,71.5,71.65,71.12,71.19,709716,70.9593940974087,71.1082599591515,70.5822672476602,70.6517379831402,715122.988935627,0.0,1.0
2025-09-12,71.31,71.3393,71.005,71.23,615004,70.7708306725344,70.7999091375282,70.4681367536574,70.6914355462716,619689.423216282,0.0,1.0
2025-09-15,71.5,71.65,71.435,71.45,625386,70.9593940974087,71.1082599591515,70.8948855573201,70.9097721434944,630150.518740589,0.0,1.0
2025-09-16,71.55,71.64,71.4099,71.5,435718,71.0090160513229,71.0983355683686,70.8699753364552,70.9593940974087,439037.528381851,0.0,1.0
2025-09-17,71.37,71.99,71.205,71.78,796251,70.8303770172316,71.4456892457685,70.6666245693145,71.2372770393286,802317.257977814,0.0,1.0
2025-09-18,70.91,71.07,70.6724,70.89,648542,70.3738550412203,70.5326452937459,70.1380515162196,70.3540062596546,653482.933300488,0.0,1.0
2025-09-19,70.81,70.91,70.6404,70.79,516599,70.2746111333917,70.3738550412203,70.1062934657145,70.254762351826,520534.722284909,0.0,1.0
2025-09-22,70.58,70.7222,70.475,70.66,506428,70.0463501453861,70.1874749823183,69.9421440421661,70.1257452716489,510286.23426933,0.0,1.0
2025-09-23,70.9,70.9205,70.575,70.73,647715,70.3639306504374,70.3842756515423,70.0413879499946,70.1952160071289,652649.632780492,0.0,1.0
2025-09-24,70.63,70.79,70.455,70.79,618927,70.0959720993003,70.254762351826,69.9222952606004,70.254762351826,623642.31068901,0.0,1.0
2025-09-25,70.53,70.565,70.175,70.48,768066,69.9967281914718,70.0314635592118,69.6444123186805,69.9471062375575,773917.529856776,0.0,1.0
2025-09-26,70.53,70.86,70.395,70.56,1098975,69.9967281914718,70.324233087306,69.8627489159033,70.0265013638204,1107347.56827454,0.0,1.0
2025-09-29,71.01,71.1,70.8,70.84,554453,70.4730989490488,70.5624184660945,70.2646867426089,70.3043843057403,558677.113922084,0.0,1.0
2025-09-30,70.85,71.27,70.77,71.02,1153844,70.3143086965231,70.731133109403,70.2349135702603,70.4830233398317,1162634.58911091,0.0,1.0
2025-10-01,70.81,70.9853,70.66,70.92,614254,70.5380282833065,70.7126549795085,70.3886044131964,70.647605788054,616622.363830569,0.265424,1.0
2025-10-02,71.0,71.1085,70.78,70.82,1125525,70.7272985187793,70.8353817848256,70.5081435092845,70.5479898746472,1129864.65867605,0.0,1.0
2025-10-03,70.9,71.08,70.86,71.07,639280,70.6276826053726,70.8069912495047,70.5878362400099,70.797029658164,641744.855954713,0.0,1.0
2025-10-06,70.52,70.8,70.47,70.53,528615,70.249142134427,70.5280666919659,70.1993341777237,70.2591037257677,530653.16767379,0.0,1.0
2025-10-07,70.71,70.88,70.55,70.66,447919,70.4384123698998,70.6077594226912,70.279026908449,70.3886044131964,449646.030118851,0.0,1.0
2025-10-08,70.72,71.1,70.72,71.0,409083,70.4483739612405,70.8269144321861,70.4483739612405,70.7272985187793,410660.291122077,0.0,1.0
2025-10-09,70.67,70.72,70.545,70.7,378125,70.3985660045371,70.4483739612405,70.2740461127787,70.4284507785591,379582.927133456,0.0,1.0
2025-10-10,71.31,71.405,71.03,71.15,843778,71.0361078503402,71.1307429680766,70.7571832928013,70.8767223888894,847031.333793886,0.0,1.0
2025-10-13,71.46,71.49,70.9635,71.18,1319423,71.1855317204503,71.2154164944723,70.6909387103859,70.9066071629115,1324510.26635955,0.0,1.0
2025-10-14,71.72,71.745,71.34,71.46,786492,71.4445330953078,71.4694370736595,71.0659926243622,71.1855317204503,789524.457592188,0.0,1.0
2025-10-15,71.62,72.085,71.485,71.86,846050,71.3449171819011,71.8081311792424,71.210435698802,71.5839953740772,849312.09388763,0.0,1.0
2025-10-16,72.06,72.115,71.525,71.58,745059,71.7832272008907,71.8380159532644,71.2502820641647,71.3050708165384,747931.705407274,0.0,1.0
2025-10-17,71.92,71.98,71.74,71.93,487620,71.6437649221213,71.7035344701653,71.4644562779891,71.6537265134619,489500.104274554,0.0,1.0
2025-10-20,72.2,72.2,72.0396,72.1,454324,71.9226894796601,71.9226894796601,71.7629055545557,71.8230735662534,456075.725717634,0.0,1.0
2025-10-21,72.41,72.605,72.375,72.47,371444,72.1318828978142,72.3261339289574,72.0970173281219,72.1916524458583,372876.167368356,0.0,1.0
2025-10-22,72.49,72.49,72.2699,72.41,732648,72.2115756285396,72.2115756285396,71.9923210031314,72.1318828978142,735472.852624059,0.0,1.0
2025-10-23,72.19,72.355,72.075,72.23,974343,71.9127278883194,72.0770941454405,71.7981695879017,71.9525742536821,978099.750008577,0.0,1.0
2025-10-24,72.24,72.35,72.055,72.35,631670,71.9625358450228,72.0721133497702,71.7782464052204,72.0721133497702,634105.514267478,0.0,1.0
2025-10-27,72.46,72.47,72.03,72.19,620908,72.1816908545176,72.1916524458583,71.7533424268687,71.9127278883194,623302.019492443,0.0,1.0
2025-10-28,72.57,72.625,72.405,72.5,815539,72.291268359265,72.3460571116387,72.1269021021439,72.2215372198803,818683.453385763,0.0,1.0
2025-10-29,71.95,72.51,71.895,72.51,805554,71.6736496961433,72.231498811221,71.6188609437696,72.231498811221,808659.954470252,0.0,1.0
2025-10-30,71.49,71.745,71.32,71.35,1294884,71.2154164944723,71.4694370736595,71.0460694416809,71.0759542157029,1299876.65194917,0.0,1.0
2025-10-31,71.23,71.555,71.155,71.51,1006489,70.9564151196148,71.2801668381867,70.8817031845598,71.2353396771537,1010369.69453917,0.0,1.0
2025-11-03,70.66,70.745,70.5,70.68,868396,70.66,70.745,70.5,70.68,868396,0.272442,1.0
2025-11-04,70.83,70.97,70.66,70.68,753573,70.83,70.97,70.66,70.68,753573,0.0,1.0
2025-11-05,70.3,70.71,70.25,70.66,945356,70.3,70.71,70.25,70.66,945356,0.0,1.0
2025-11-06,70.81,70.83,70.66,70.69,582961,70.81,70.83,70.66,70.69,582961,0.0,1.0
2025-11-07,70.63,70.795,70.46,70.54,462092,70.63,70.795,70.46,70.54,462092,0.0,1.0
2025-11-10,70.63,70.775,70.575,70.63,552055,70.63,70.775,70.575,70.63,552055,0.0,1.0
2025-11-11,71.01,71.075,70.85,70.93,437894,71.01,71.075,70.85,70.93,437894,0.0,1.0
2025-11-12,71.02,71.15,70.9,70.99,558597,71.02,71.15,70.9,70.99,558597,0.0,1.0
2025-11-13,70.54,70.885,70.54,70.69,741211,70.54,70.885,70.54,70.69,741211,0.0,1.0
2025-11-14,70.19,70.74,70.19,70.64,1451166,70.19,70.74,70.19,70.64,1451166,0.0,1.0
2025-11-17,70.33,70.4981,70.23,70.29,678840,70.33,70.4981,70.23,70.29,678840,0.0,1.0
2025-11-18,70.32,70.53,70.165,70.46,953146,70.32,70.53,70.165,70.46,953146,0.0,1.0
2025-11-19,70.24,70.505,70.2043,70.44,680533,70.24,70.505,70.2043,70.44,680533,0.0,1.0
2025-11-20,70.44,70.6,70.355,70.37,663338,70.44,70.6,70.355,70.37,663338,0.0,1.0
2025-11-21,70.65,70.72,70.425,70.71,1401180,70.65,70.72,70.425,70.71,1401180,0.0,1.0
2025-11-24,71.09,71.1099,70.87,70.97,499001,71.09,71.1099,70.87,70.97,499001,0.0,1.0
2025-11-25,71.28,71.515,71.2,71.21,590301,71.28,71.515,71.2,71.21,590301,0.0,1.0
2025-11-26,71.58,71.59,71.055,71.25,928831,71.58,71.59,71.055,71.25,928831,0.0,1.0