date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2006-06-16,50.42,50.42,50.21,50.4,6600,15.0726477908936,15.0726477908936,15.0098700035852,15.0666689540071,22077.8727544506,0.0,1.0
2006-06-19,50.02,50.5,50.01,50.5,11600,14.9530710531634,15.0965631384396,14.9500816347201,15.0965631384396,38803.5339320647,0.0,1.0
2006-06-20,50.16,50.29,50.0,50.02,3300,14.9949229113689,15.0337853511313,14.9470922162768,14.9530710531634,11038.9363772253,0.0,1.0
2006-06-21,50.43,50.59,50.15,50.15,370900,15.0756372093368,15.1234679044289,14.9919334929257,14.9919334929257,1240709.54615542,0.0,1.0
2006-06-22,50.18,50.27,50.18,50.27,800,15.0009017482554,15.0278065142447,15.0009017482554,15.0278065142447,2676.10578841827,0.0,1.0
2006-06-23,50.13,50.36,50.0,50.0,13300,14.9859546560392,15.054711280234,14.9470922162768,14.9470922162768,44490.2587324535,0.0,1.0
2006-06-26,50.33,50.33,50.1,50.1,1100,15.0457430249043,15.0457430249043,14.9769864007094,14.9769864007094,3679.6454590751,0.0,1.0
2006-06-27,50.06,50.46,50.04,50.44,283800,14.9650287269364,15.0846054646666,14.9590498900499,15.0786266277801,949348.528441377,0.0,1.0
2006-06-28,50.23,50.23,50.1,50.1,900,15.0158488404717,15.0158488404717,14.9769864007094,14.9769864007094,3010.61901197055,0.0,1.0
2006-06-29,51.24,51.24,50.62,50.77,2600,15.3177801032405,15.3177801032405,15.1324361597587,15.1772774364075,8697.34381235936,0.0,1.0
2006-06-30,51.32,51.44,51.3,51.44,6200,15.3416954507866,15.3775684721056,15.3357166139,15.3775684721056,20739.8198602415,0.0,1.0
2006-07-03,51.6,51.6,51.39,51.4,2700,15.4253991671977,15.4253991671977,15.3626213798893,15.3656107983326,9031.85703591163,0.0,1.0
2006-07-05,51.39,51.55,51.25,51.55,5500,15.3626213798893,15.4104520749814,15.3207695216838,15.4104520749814,18398.2272953756,0.0,1.0
2006-07-06,51.63,51.73,51.39,51.39,5300,15.4343674225275,15.46426160696,15.3626213798893,15.3626213798893,17729.2008482709,0.0,1.0
2006-07-07,51.43,51.73,51.37,51.62,5800,15.3745790536624,15.46426160696,15.3566425430028,15.4313780040842,19401.7669660323,0.0,1.0
2006-07-10,51.61,51.75,51.58,51.59,3100,15.428388585641,15.4702404438465,15.4194203303112,15.4224097487545,10369.9099301207,0.0,1.0
2006-07-11,51.74,51.74,51.33,51.36,900,15.4672510254033,15.4672510254033,15.3446848692298,15.3536531245596,3010.61901197054,0.0,1.0
2006-07-12,51.26,51.77,51.26,51.77,8700,15.323758940127,15.476219280733,15.323758940127,15.476219280733,29102.6504490486,0.0,1.0
2006-07-13,50.68,51.1,50.61,51.1,7900,15.1503726704182,15.2759282450349,15.1294467413154,15.2759282450349,26426.5446606303,0.0,1.0
2006-07-14,50.29,50.61,50.26,50.61,900,15.0337853511313,15.1294467413154,15.0248170958015,15.1294467413154,3010.61901197053,0.0,1.0
2006-07-17,50.3871,50.48,50.26,50.4,95200,15.0628126042153,15.0905843015531,15.0248170958015,15.0666689540071,318456.588821772,0.0,1.0
2006-07-18,50.34,50.56,50.25,50.52,63400,15.0487324433475,15.1144996490991,15.0218276773582,15.1025419753261,212081.383732148,0.0,1.0
2006-07-19,51.48,51.51,50.87,50.87,12100,15.3895261458786,15.3984944012084,15.2071716208401,15.2071716208401,40476.1000498263,0.0,1.0
2006-07-20,51.24,51.58,51.24,51.55,6700,15.3177801032405,15.4194203303112,15.3177801032405,15.4104520749814,22412.385978003,0.0,1.0
2006-07-21,51.06,51.17,51.06,51.17,3100,15.2639705712619,15.2968541741377,15.2639705712619,15.2968541741377,10369.9099301208,0.0,1.0
2006-07-24,51.82,51.82,51.26,51.26,4800,15.4911663729493,15.4911663729493,15.323758940127,15.323758940127,16056.6347305096,0.0,1.0
2006-07-25,52.09,52.09,51.72,51.94,4200,15.5718806709172,15.5718806709172,15.4612721885168,15.5270393942684,14049.5553891959,0.0,1.0
2006-07-26,52.33,52.33,51.99,51.99,1200,15.6436267135553,15.6436267135553,15.5419864864847,15.5419864864847,4014.1586826274,0.0,1.0
2006-07-27,52.07,52.45,52.07,52.45,4900,15.5659018340307,15.6794997348744,15.5659018340307,15.6794997348744,16391.1479540619,0.0,1.0
2006-07-28,52.72,52.74,52.39,52.39,13000,15.7602140328423,15.7661928697288,15.6615632242149,15.6615632242149,43486.7190617968,0.0,1.0
2006-07-31,52.57,52.63,52.55,52.57,2700,15.7153727561935,15.733309266853,15.709393919307,15.7153727561935,9031.85703591162,0.0,1.0
2006-08-01,52.36,52.4,52.21,52.34,28000,15.6525949688851,15.6645526426581,15.6077536922363,15.6466161319986,93663.7025946392,0.0,1.0
2006-08-02,52.64,52.8397,52.57,52.67,129800,15.7362986852963,15.7959973716081,15.7153727561935,15.745266940626,434198.164170862,0.0,1.0
2006-08-03,52.83,52.91,52.6,52.6,2900,15.7930976357181,15.8170129832642,15.7243410115232,15.7243410115232,9700.8834830162,0.0,1.0
2006-08-04,52.8,53.24,52.7,53.24,17300,15.7841293803883,15.9156637918916,15.7542351959558,15.9156637918916,57870.7876745451,0.0,1.0
2006-08-07,52.69,52.85,52.65,52.82,107000,15.7512457775125,15.7990764726046,15.7392881037395,15.7901082172749,357929.149200943,0.0,1.0
2006-08-08,52.57,52.85,52.51,52.83,7800,15.7153727561935,15.7990764726046,15.6974362455339,15.7930976357181,26092.031437078,0.0,1.0
2006-08-09,52.33,52.96,52.32,52.9,9100,15.6436267135553,15.8319600754804,15.6406372951121,15.8140235648209,30440.7033432578,0.0,1.0
2006-08-10,52.44,52.44,52.23,52.3,10400,15.6765103164312,15.6765103164312,15.6137325291228,15.6346584582256,34789.3752494373,0.0,1.0
2006-08-11,52.3,52.43,52.2,52.3,1700,15.6346584582256,15.6735208979879,15.604764273793,15.6346584582256,5686.7248003888,0.0,1.0
2006-08-14,52.31,52.76,52.31,52.61,4600,15.6376478766688,15.7721717066153,15.6376478766688,15.7273304299665,15387.608283405,0.0,1.0
2006-08-15,52.96,52.99,52.77,52.85,67500,15.8319600754804,15.8409283308102,15.7751611250586,15.7990764726046,225796.425897791,0.0,1.0
2006-08-16,53.21,53.25,53.07,53.1,11900,15.9066955365618,15.9186532103348,15.8648436783562,15.873811933686,39807.0736027217,0.0,1.0
2006-08-17,53.24,53.32,53.03,53.03,140300,15.9156637918916,15.9395791394376,15.8528860045832,15.8528860045832,469322.052643852,0.0,1.0
2006-08-18,53.43,53.43,53.21,53.3,105000,15.9724627423134,15.9724627423134,15.9066955365618,15.9336003025511,351238.884729898,0.0,1.0
2006-08-21,53.39,53.43,53.34,53.43,34400,15.9605050685404,15.9724627423134,15.9455579763241,15.9724627423134,115072.548901985,0.0,1.0
2006-08-22,53.47,53.53,53.35,53.35,23300,15.9844204160865,16.002356926746,15.9485473947674,15.9485473947674,77941.5810876816,0.0,1.0
2006-08-23,53.27,53.47,53.17,53.47,13900,15.9246320472214,15.9844204160865,15.8947378627888,15.9844204160865,46497.3380737671,0.0,1.0
2006-08-24,53.43,53.46,53.34,53.37,20100,15.9724627423134,15.9814309976432,15.9455579763241,15.9545262316539,67237.157934009,0.0,1.0
2006-08-25,53.37,53.46,53.31,53.37,19900,15.9545262316539,15.9814309976432,15.9365897209944,15.9545262316539,66568.1314869043,0.0,1.0
2006-08-28,53.67,53.75,53.3526,53.39,22900,16.0442087849516,16.0681241324976,15.9493246435626,15.9605050685404,76603.5281934726,0.0,1.0
2006-08-29,53.72,53.72,53.39,53.64,51400,16.0591558771678,16.0591558771678,15.9605050685404,16.0352405296218,171939.796905874,0.0,1.0
2006-08-30,53.75,53.82,53.67,53.82,17600,16.0681241324976,16.0890500616004,16.0442087849516,16.0890500616004,58874.3273452018,0.0,1.0
2006-08-31,53.67,53.79,53.6474,53.79,9900,16.0442087849516,16.0800818062706,16.0374526992698,16.0800818062706,33116.8091316759,0.0,1.0
2006-09-01,53.92,53.98,53.76,53.83,12800,16.118944246033,16.1368807566925,16.0711135509409,16.0920394800437,42817.6926146921,0.0,1.0
2006-09-05,54.0,54.03,53.9,53.95,10100,16.142859593579,16.1518278489088,16.1129654091464,16.1279125013627,33785.8355787805,0.0,1.0
2006-09-06,53.66,53.84,53.66,53.84,67100,16.0412193665083,16.0950288984869,16.0412193665083,16.0950288984869,224458.373003582,0.0,1.0
2006-09-07,53.42,53.6,53.35,53.6,14300,15.9694733238702,16.0232828558488,15.9485473947674,16.0232828558488,47835.3909679764,0.0,1.0
2006-09-08,53.59,53.61,53.35,53.55,18000,16.0202934374055,16.026272274292,15.9485473947674,16.0083357636325,60212.380239411,0.0,1.0
2006-09-11,53.51,53.56,53.29,53.49,39800,15.9963780898595,16.0113251820758,15.9306108841079,15.990399252973,133136.262973808,0.0,1.0
2006-09-12,53.94,53.97,53.62,53.71,55300,16.1249230829195,16.1338913382492,16.0292616927353,16.0561664587246,184985.812624412,0.0,1.0
2006-09-13,54.16,54.16,53.83,53.83,47200,16.1906902886711,16.1906902886711,16.0920394800437,16.0920394800437,157890.241516677,0.0,1.0
2006-09-14,54.0897,54.12,53.98,54.12,11000,16.169674677015,16.1787326148981,16.1368807566925,16.1787326148981,36796.4545907511,0.0,1.0
2006-09-15,54.1921,54.38,54.17,54.28,16100,16.2002863218739,16.2564574944227,16.1936797071143,16.2265633099901,53856.6289919176,0.0,1.0
2006-09-18,54.16,54.23,54.07,54.07,13600,16.1906902886711,16.2116162177739,16.1637855226818,16.1637855226818,45493.7984031104,0.0,1.0
2006-09-19,54.17,54.17,53.93,54.16,11600,16.1936797071143,16.1936797071143,16.1219336644762,16.1906902886711,38803.5339320649,0.0,1.0
2006-09-20,54.39,54.45,54.2,54.2,5200,16.259446912866,16.2773834235255,16.2026479624441,16.2026479624441,17394.6876247186,0.0,1.0
2006-09-21,54.15,54.5,54.0,54.5,13300,16.1877008702278,16.2923305157418,16.142859593579,16.2923305157418,44490.2587324537,0.0,1.0
2006-09-22,54.17,54.17,54.01,54.11,6300,16.1936797071143,16.1936797071143,16.1458490120222,16.1757431964548,21074.3330837939,0.0,1.0
2006-09-25,54.55,54.65,54.13,54.3,24600,16.307277607958,16.3371717923906,16.1817220333413,16.2325421468767,82290.2529938617,0.0,1.0
2006-09-26,54.87,54.88,54.49,54.49,45900,16.4029389981422,16.4059284165855,16.2893410972985,16.2893410972985,153541.569610498,0.0,1.0
2006-09-27,54.92,55.02,54.82,54.9,8600,16.4178860903585,16.447780274791,16.3879919059259,16.411907253472,28768.1372254963,0.0,1.0
2006-09-28,55.01,55.02,54.8216,54.8801,4100,16.4447908563478,16.447780274791,16.3884702128769,16.4059583107699,13715.0421656436,0.0,1.0
2006-09-29,54.86,55.03,54.86,55.03,15600,16.399949579699,16.4507696932343,16.399949579699,16.4507696932343,52184.0628741559,0.0,1.0
2006-10-02,54.78,54.99,54.69,54.92,24300,16.3760342321529,16.4388120194613,16.3491294661636,16.4178860903585,81286.7133232047,0.0,1.0
2006-10-03,54.92,55.09,54.73,54.76,20700,16.4178860903585,16.4687062038938,16.3610871399366,16.3700553952664,69244.2372753224,0.0,1.0
2006-10-04,55.22,55.23,54.78,54.88,46200,16.5714495263701,16.5744505132455,16.4394061038492,16.4694159726039,153949.357051738,0.21369,1.0
2006-10-05,55.28,55.28,55.09,55.19,27700,16.5894554476229,16.5894554476229,16.5324366969889,16.5624465657436,92302.9694877304,0.0,1.0
2006-10-06,55.12,55.16,54.89,55.07,28800,16.5414396576153,16.5534436051172,16.4724169594794,16.526434723238,95968.4303699147,0.0,1.0
2006-10-09,55.19,55.21,55.04,55.08,10800,16.5624465657436,16.5684485394946,16.5174317626115,16.5294357101134,35988.1613887181,0.0,1.0
2006-10-10,55.32,55.32,55.08,55.3,31400,16.6014593951248,16.6014593951248,16.5294357101134,16.5954574213739,104632.247000532,0.0,1.0
2006-10-11,55.19,55.29,55.06,55.08,36900,16.5624465657436,16.5924564344984,16.5234337363625,16.5294357101134,122959.551411453,0.0,1.0
2006-10-12,55.61,56.31,55.36,56.31,29600,16.6884880145136,16.8985570957968,16.6134633426267,16.8985570957968,98634.2201024121,0.0,1.0
2006-10-13,55.71,55.73,55.49,55.5,12800,16.7184978832683,16.7244998570193,16.6524761720079,16.6554771588834,42652.6357199621,0.0,1.0
2006-10-16,55.95,56.4,55.6,55.6,73500,16.7905215682797,16.9255659776761,16.6854870276381,16.6854870276381,244919.43167322,0.0,1.0
2006-10-17,55.69,55.69,55.36,55.55,20300,16.7124959095174,16.7124959095174,16.6134633426267,16.6704820932607,67644.4144621272,0.0,1.0
2006-10-18,55.82,55.99,55.61,55.83,39700,16.7515087388985,16.8025255157816,16.6884880145136,16.754509725774,132289.815475195,0.0,1.0
2006-10-19,55.86,55.87,55.7211,55.73,427400,16.7635126864004,16.7665136732759,16.7218289787001,16.7244998570193,1424198.16458686,0.0,1.0
2006-10-20,56.01,56.01,55.79,55.8,31500,16.8085274895326,16.8085274895326,16.7425057782721,16.7455067651476,104965.470717094,0.0,1.0
2006-10-23,56.34,56.36,55.81,55.81,29400,16.9075600564232,16.9135620301742,16.7485077520231,16.7485077520231,97967.7726692879,0.0,1.0
2006-10-24,56.31,56.31,56.12,56.17,26700,16.8985570957968,16.8985570957968,16.8415383451628,16.8565432795401,88970.7323221082,0.0,1.0
2006-10-25,56.56,56.59,56.25,56.25,34500,16.9735817676837,16.9825847283101,16.8805511745439,16.8805511745439,114962.18221396,0.0,1.0
2006-10-26,56.7,56.7,56.42,56.69,28200,17.0155955839403,17.0155955839403,16.931567951427,17.0125945970648,93969.0880705413,0.0,1.0
2006-10-27,56.35,56.63,56.35,56.45,15300,16.9105610432987,16.994588675812,16.9105610432987,16.9405709120534,50983.2286340171,0.0,1.0
2006-10-30,56.27,56.4,56.226,56.23,35800,16.8865531482949,16.9255659776761,16.8733488060428,16.874549200793,119294.090529269,0.0,1.0
2006-10-31,56.21,56.31,56.04,56.3,27400,16.868547227042,16.8985570957968,16.817530450159,16.8955561089213,91303.298338044,0.0,1.0
2006-11-01,56.01,56.41,55.97,56.34,27100,16.8085274895326,16.9285669645515,16.7965235420307,16.9075600564232,90303.6271883569,0.0,1.0
2006-11-02,55.92,56.28,55.62,55.85,29500,16.7815186076533,16.8895541351704,16.6914890013891,16.760511699525,98300.9963858499,0.0,1.0
2006-11-03,55.85,56.1,55.76,56.0,21100,16.760511699525,16.8355363714118,16.7335028176457,16.8055265026571,70310.2041946248,0.0,1.0
2006-11-06,56.36,56.42,55.9,55.9,21900,16.9135620301742,16.931567951427,16.7755166339023,16.7755166339023,72975.9939271224,0.0,1.0
2006-11-07,56.48,56.65,56.38,56.38,40900,16.9495738726799,17.0005906495629,16.9195640039251,16.9195640039251,136288.500073941,0.0,1.0
2006-11-08,56.58,56.688,56.27,56.27,11500,16.9795837414346,17.0119943996897,16.8865531482949,16.8865531482949,38320.7274046534,0.0,1.0
2006-11-09,56.25,56.54,56.2,56.5,16000,16.8805511745439,16.9675797939327,16.8655462401666,16.9555758464308,53315.7946499527,0.0,1.0
2006-11-10,56.24,56.27,56.04,56.2,11900,16.8775501876685,16.8865531482949,16.817530450159,16.8655462401666,39653.6222709021,0.0,1.0
2006-11-13,56.35,56.4894,56.18,56.18,19600,16.9105610432987,16.9523948003428,16.8595442664156,16.8595442664156,65311.8484461918,0.0,1.0
2006-11-14,56.61,56.67,56.1,56.37,15500,16.988586702061,17.0065926233139,16.8355363714118,16.9165630170496,51649.6760671416,0.0,1.0
2006-11-15,56.7,56.83,56.55,56.64,33600,17.0155955839403,17.0546084133215,16.9705807808082,16.9975896626874,111963.1687649,0.0,1.0
2006-11-16,56.83,57.0,56.77,56.95,76800,17.0546084133215,17.1056251902045,17.0366024920686,17.0906202558272,255915.814319772,0.0,1.0
2006-11-17,56.98,56.98,56.75,56.77,21300,17.0996232164536,17.0996232164536,17.0306005183177,17.0366024920686,70976.6516277492,0.0,1.0
2006-11-20,56.97,57.16,56.95,56.98,32700,17.0966222295781,17.1536409802121,17.0906202558272,17.0996232164536,108964.155315841,0.0,1.0
2006-11-21,56.95,57.03,56.88,57.0,11500,17.0906202558272,17.114628150831,17.0696133476988,17.1056251902045,38320.7274046533,0.0,1.0
2006-11-22,57.0,57.02,56.9001,56.99,23300,17.1056251902045,17.1116271639555,17.0756453313185,17.1026242033291,77641.1259589935,0.0,1.0
2006-11-24,56.87,56.93,56.8,56.8,3000,17.0666123608234,17.0846182820762,17.045605452695,17.045605452695,9996.71149686608,0.0,1.0
2006-11-27,56.21,56.78,56.19,56.78,28500,16.868547227042,17.0396034789441,16.8625452532911,17.0396034789441,94968.7592202282,0.0,1.0
2006-11-28,56.38,56.43,56.1,56.1,28400,16.9195640039251,16.9345689383025,16.8355363714118,16.8355363714118,94635.5355036658,0.0,1.0
2006-11-29,56.93,56.99,56.6,56.6,24300,17.0846182820762,17.1026242033291,16.9855857151856,16.9855857151856,80973.3631246155,0.0,1.0
2006-11-30,56.91,57.13,56.75,57.0,46900,17.0786163083253,17.1446380195857,17.0306005183177,17.1056251902045,156281.923067673,0.0,1.0
2006-12-01,56.89,57.05,56.45,57.05,8900,17.0726143345743,17.1206301245819,16.9405709120534,17.1206301245819,29656.9107740361,0.0,1.0
2006-12-04,57.17,57.21,56.72,56.83,65100,17.1566419670876,17.1686459145895,17.0215975576912,17.0546084133215,216928.639481994,0.0,1.0
2006-12-05,57.4,57.4,57.13,57.14,25100,17.2256646652235,17.2256646652235,17.1446380195857,17.1476390064612,83639.1528571131,0.0,1.0
2006-12-06,57.3,57.39,57.2401,57.2401,3800,17.1956547964688,17.222663678348,17.1776788850847,17.1776788850847,12662.5012293637,0.0,1.0
2006-12-07,57.15,57.5,57.15,57.44,20900,17.1506399933366,17.2556745339783,17.1506399933366,17.2376686127254,69643.7567615007,0.0,1.0
2006-12-08,57.26,57.4,57.0212,57.15,26200,17.1836508489669,17.2256646652235,17.1119872823805,17.1506399933366,87304.6137392971,0.0,1.0
2006-12-11,57.49,57.51,57.4308,57.51,9600,17.2526735471028,17.2586755208537,17.2349077048,17.2586755208537,31989.4767899715,0.0,1.0
2006-12-12,57.54,57.5488,57.25,57.43,11400,17.2676784814802,17.2703193499306,17.1806498620914,17.2346676258499,37987.5036880911,0.0,1.0
2006-12-13,57.6201,57.69,57.57,57.65,15400,17.2917163863527,17.3126932846123,17.2766814421066,17.3006893371104,51316.4523505793,0.0,1.0
2006-12-14,58.11,58.1788,57.65,57.65,69300,17.4387347333822,17.4593815230855,17.3006893371104,17.3006893371104,230924.035577607,0.0,1.0
2006-12-15,58.27,58.39,58.2012,58.24,10100,17.4867505233898,17.5227623658955,17.4661037336865,17.4777475627634,33655.5953727825,0.0,1.0
2006-12-18,58.25,58.47,58.18,58.37,92200,17.4807485496388,17.5467702608993,17.4597416415105,17.5167603921445,307232.266670352,0.0,1.0
2006-12-19,58.45,58.45,58.08,58.21,16000,17.5407682871483,17.5407682871483,17.4297317727558,17.4687446021369,53315.7946499526,0.0,1.0
2006-12-20,58.32,58.47,58.26,58.45,10800,17.5017554577672,17.5467702608993,17.4837495365143,17.5407682871483,35988.1613887179,0.0,1.0
2006-12-21,57.79,58.22,57.69,58.22,39200,17.4423509225671,17.5721348107261,17.4121686229953,17.5721348107261,129877.446569948,0.33205,1.0
2006-12-22,57.62,57.86,57.51,57.86,12500,17.391041013295,17.4634785322674,17.357840483766,17.4634785322674,41415.002095009,0.0,1.0
2006-12-26,57.71,57.76,57.6,57.6,83100,17.4182050829097,17.4332962326956,17.3850045533806,17.3850045533806,275326.933927619,0.0,1.0
2006-12-27,58.26,58.26,57.92,57.92,10000,17.5842077305548,17.5842077305548,17.4815879120105,17.4815879120105,33132.0016760072,0.0,1.0
2006-12-28,58.1,58.3,58.07,58.26,18700,17.5359160512399,17.5962806503835,17.5268613613683,17.5842077305548,61956.8431341333,0.0,1.0
2006-12-29,57.89,58.16,57.87,58.16,46700,17.472533222139,17.554025430983,17.4664967622246,17.554025430983,154726.447826953,0.0,1.0
2007-01-03,57.88,58.46,57.55,58.2,83300,17.4695149921818,17.6445723296985,17.3699134035947,17.5660983508117,275989.57396114,0.0,1.0
2007-01-04,57.92,58.02,57.67,57.85,30400,17.4815879120105,17.5117702115824,17.4061321630809,17.4604603023102,100721.285095062,0.0,1.0
2007-01-05,57.43,57.74,57.35,57.74,30300,17.3336946441085,17.4272597727812,17.309548804451,17.4272597727812,100389.965078302,0.0,1.0
2007-01-08,57.56,57.616,57.12,57.32,30500,17.3729316335519,17.3898337213121,17.2401295154358,17.3004941145795,101052.605111822,0.0,1.0
2007-01-09,57.58,57.78,57.29,57.71,56600,17.3789680934663,17.43933269261,17.2914394247079,17.4182050829097,187527.1294862,0.0,1.0
2007-01-10,57.6001,57.63,57.2868,57.46,25100,17.3850347356802,17.3940592432522,17.2904735911216,17.3427493339801,83161.3242067781,0.0,1.0
2007-01-11,57.93,57.99,57.74,57.74,22400,17.4846061419677,17.5027155217108,17.4272597727812,17.4272597727812,74215.6837542562,0.0,1.0
2007-01-12,58.12,58.15,57.85,57.85,21300,17.5419525111542,17.5510072010258,17.4604603023102,17.4604603023102,70571.1635698954,0.0,1.0
2007-01-16,58.21,58.24,58.06,58.24,38900,17.5691165807689,17.5781712706404,17.5238431314111,17.5781712706404,128883.486519668,0.0,1.0
2007-01-17,58.1501,58.33,58.11,58.21,41800,17.5510373833253,17.6053353402551,17.538934281197,17.5691165807689,138491.76700571,0.0,1.0
2007-01-18,58.21,58.34,58.121,58.25,50400,17.5691165807689,17.6083535702123,17.5422543341499,17.5811895005976,166985.288447076,0.0,1.0
2007-01-19,58.35,58.35,58.18,58.18,33800,17.6113718001695,17.6113718001695,17.5600618908973,17.5600618908973,111986.165664904,0.0,1.0
2007-01-22,58.08,58.37,57.99,58.37,107200,17.5298795913255,17.6174082600838,17.5027155217108,17.6174082600838,355175.057966797,0.0,1.0
2007-01-23,58.27,58.35,58.03,58.18,47700,17.587225960512,17.6113718001695,17.5147884415396,17.5600618908973,158039.647994554,0.0,1.0
2007-01-24,58.72,58.72,58.34,58.43,93000,17.7230463085853,17.7230463085853,17.6083535702123,17.6355176398269,308127.615586866,0.0,1.0
2007-01-25,58.15,58.7299,58.0501,58.64,30000,17.5510072010258,17.7260343562429,17.5208550837535,17.6989004689278,99396.0050280214,0.0,1.0
2007-01-26,58.12,58.26,57.88,58.26,12900,17.5419525111542,17.5842077305548,17.4695149921818,17.5842077305548,42740.2821620493,0.0,1.0
2007-01-29,58.0,58.21,57.97,58.14,25100,17.505733751668,17.5691165807689,17.4966790617965,17.5479889710686,83161.3242067781,0.0,1.0
2007-01-30,58.28,58.28,58.04,58.18,32000,17.5902441904692,17.5902441904692,17.5178066714967,17.5600618908973,106022.405363223,0.0,1.0
2007-01-31,58.73,58.81,58.18,58.19,26700,17.7260645385425,17.7502103781999,17.5600618908973,17.5630801208545,88462.4444749389,0.0,1.0
2007-02-01,59.06,59.06,58.81,58.86,22600,17.8256661271295,17.8256661271295,17.7502103781999,17.7653015279858,74878.3237877763,0.0,1.0
2007-02-02,59.17,59.17,59.0,59.15,62400,17.8588666566586,17.8588666566586,17.8075567473864,17.8528301967442,206743.690458284,0.0,1.0
2007-02-05,59.1,59.16,58.9104,59.09,23400,17.8377390469583,17.8558484267014,17.7805134069701,17.8347208170011,77528.8839218567,0.0,1.0
2007-02-06,59.18,59.23,59.04,59.22,15100,17.8618848866157,17.8769760364017,17.8196296672152,17.8739578064445,50029.322530771,0.0,1.0
2007-02-07,59.18,59.28,59.06,59.2,36900,17.8618848866157,17.8920671861876,17.8256661271295,17.8679213465301,122257.086184467,0.0,1.0
2007-02-08,58.99,59.13,58.8403,59.13,54000,17.8045385174292,17.8467937368298,17.7593556149702,17.8467937368298,178912.809050439,0.0,1.0
2007-02-09,58.72,59.17,58.54,59.01,141400,17.7230463085853,17.8588666566586,17.668718169356,17.8105749773436,468486.503698741,0.0,1.0
2007-02-12,58.5701,58.82,58.53,58.82,14600,17.6778030415271,17.7532286081571,17.6656999393988,17.7532286081571,48372.7224469704,0.0,1.0
2007-02-13,59.14,59.14,58.8,58.8,30700,17.849811966787,17.849811966787,17.7471921482427,17.7471921482427,101715.245145342,0.0,1.0
2007-02-14,59.55,59.63,59.24,59.31,42400,17.9735593950316,17.997705234689,17.8799942663588,17.9011218760591,140479.68710627,0.0,1.0
2007-02-15,59.54,59.55,59.45,59.46,24800,17.9705411650744,17.9735593950316,17.9433770954597,17.9463953254169,82167.3641564977,0.0,1.0
2007-02-16,59.51,59.75,59.327,59.75,15900,17.9614864752028,18.0339239941752,17.9062528669863,18.0339239941752,52679.8826648515,0.0,1.0
2007-02-20,59.61,59.67,59.21,59.3,22200,17.9916687747747,18.0097781545178,17.8709395764873,17.8981036461019,73553.0437207358,0.0,1.0
2007-02-21,59.48,59.5216,59.2818,59.35,42700,17.9524317853313,17.9649876219531,17.8926104675799,17.9131947958879,141473.64715655,0.0,1.0
2007-02-22,59.4,59.64,59.22,59.6,52800,17.9282859456738,18.0007234646462,17.8739578064445,17.9886505448175,174936.968849318,0.0,1.0
2007-02-23,59.1966,59.37,59.05,59.37,23300,17.8668951483447,17.9192312558022,17.8226478971723,17.9192312558022,77197.5639050966,0.0,1.0
2007-02-26,59.29,59.49,58.47,59.47,61900,17.8950854161448,17.9554500152884,17.6475905596557,17.9494135553741,205087.090374484,0.0,1.0
2007-02-27,57.38,58.95,57.0,58.65,95500,17.3186034943226,17.7924655976005,17.2039107559496,17.701918698885,316410.616005869,0.0,1.0
2007-02-28,57.63,57.99,57.31,57.44,41700,17.3940592432522,17.5027155217108,17.2974758846223,17.3367128740657,138160.44698895,0.0,1.0
2007-03-01,57.43,57.68,56.6,56.6,28300,17.3336946441085,17.4091503930381,17.0831815576622,17.0831815576622,93763.5647431004,0.0,1.0
2007-03-02,56.7384,57.47,56.7384,57.24,21400,17.1249538602697,17.3457675639373,17.1249538602697,17.276348274922,70902.4835866552,0.0,1.0
2007-03-05,56.18,56.85,56.11,56.31,56600,16.9564158994605,17.1586373065918,16.9352882897602,16.9956528889039,187527.129486201,0.0,1.0
2007-03-06,57.09,57.17,56.59,56.59,30100,17.2310748255643,17.2552206652217,17.080163327705,17.080163327705,99727.3250447813,0.0,1.0
2007-03-07,56.92,57.239,56.87,57.07,42100,17.1797649162921,17.2760464519263,17.1646737665062,17.2250383656499,139485.72705599,0.0,1.0
2007-03-08,57.3,57.5316,57.281,57.34,32400,17.2944576546651,17.3643598604735,17.2887230177465,17.3065305744939,107347.685430263,0.0,1.0
2007-03-09,57.44,57.76,57.23,57.64,22400,17.3367128740657,17.4332962326956,17.2733300449648,17.3970774732094,74215.6837542561,0.0,1.0
2007-03-12,57.53,57.71,57.22,57.35,42000,17.3638769436804,17.4182050829097,17.2703118150076,17.309548804451,139154.40703923,0.0,1.0
2007-03-13,56.28,57.36,56.28,57.28,1304200,16.9865981990323,17.3125670344082,16.9865981990323,17.2884211947508,4321075.65858487,0.0,1.0
2007-03-14,56.599,56.72,55.69,56.7,22000,17.0828797346665,17.1194003171484,16.8085226315585,17.1133638572341,72890.4036872158,0.0,1.0
2007-03-15,56.99,57.21,56.69,56.7,56300,17.2008925259924,17.2672935850505,17.1103456272769,17.1133638572341,186533.169435921,0.0,1.0
2007-03-16,56.74,57.21,56.64,57.13,28000,17.1254367770628,17.2672935850505,17.095254477491,17.243147745393,92769.6046928202,0.0,1.0
2007-03-19,57.3,57.35,57.02,57.09,21300,17.2944576546651,17.309548804451,17.209947215864,17.2310748255643,70571.1635698954,0.0,1.0
2007-03-20,57.73,57.74,57.27,57.32,57000,17.424241542824,17.4272597727812,17.2854029647936,17.3004941145795,188852.409553241,0.0,1.0
2007-03-21,58.641,58.85,57.67,57.84,37500,17.6992022919235,17.7622832980287,17.4061321630809,17.4574420723531,124245.006285027,0.0,1.0
2007-03-22,58.7,58.84,58.56,58.73,29200,17.7170098486709,17.7592650680715,17.6747546292703,17.7260645385425,96745.444893941,0.0,1.0
2007-03-23,58.74,58.82,58.65,58.68,63200,17.7290827684996,17.7532286081571,17.701918698885,17.7109733887565,209394.250592366,0.0,1.0
2007-03-26,58.44,58.65,57.87,58.65,18800,17.7140942385323,17.7777485812785,17.5413181653638,17.7777485812785,62022.4768597048,0.25034,1.0
2007-03-27,58.2,58.33,58.11,58.29,12000,17.6413464182508,17.6807514875699,17.6140659856453,17.6686268508564,39588.815016833,0.0,1.0
2007-03-28,57.9,58.07,57.71,57.9,31700,17.550411642899,17.6019413489317,17.4928196185095,17.550411642899,104580.4530028,0.0,1.0
2007-03-29,57.92,58.15,57.71,58.14,18800,17.5564739612558,17.6261906223588,17.4928196185095,17.6231594631805,62022.4768597049,0.0,1.0
2007-03-30,58.0,58.24,57.6,58.16,69700,17.5807232346829,17.6534710549644,17.4594768675472,17.6292217815372,229945.033889439,0.0,1.0
2007-04-02,58.07,58.1134,57.8,58.1,261900,17.6019413489317,17.6150965797659,17.5201000511151,17.6110348264669,864025.887742379,0.0,1.0
2007-04-03,58.592,58.69,58.22,58.22,127800,17.7601678580438,17.7898732179921,17.6474087366076,17.6474087366076,421620.879929272,0.0,1.0
2007-04-04,58.61,59.33,58.48,58.59,76200,17.765623944565,17.9838674054093,17.7262188752458,17.7595616262082,251388.975356889,0.0,1.0
2007-04-05,58.78,59.3,58.54,58.55,45900,17.8171536505976,17.9747739278741,17.7444058303162,17.7474369894946,151427.217439386,0.0,1.0
2007-04-09,58.82,58.95,58.8,58.89,19200,17.8292782873112,17.8686833566303,17.8232159689544,17.85049640156,63342.1040269328,0.0,1.0
2007-04-10,59.03,59.03,58.73,58.73,124400,17.8929326300575,17.8929326300575,17.8019978547057,17.8019978547057,410404.049007835,0.0,1.0
2007-04-11,58.69,59.24,58.5301,59.04,26800,17.7898732179921,17.9565869728038,17.7414049827296,17.8959637892359,88415.0202042603,0.0,1.0
2007-04-12,58.86,58.86,58.5,58.52,9400,17.8414029240248,17.8414029240248,17.7322811936026,17.7383435119594,31011.2384298525,0.0,1.0
2007-04-13,59.06,59.09,58.8088,58.9,22300,17.9020261075927,17.9111195851278,17.8258833890314,17.8535275607384,73569.2145729478,0.0,1.0
2007-04-16,59.7,59.72,59.24,59.24,15300,18.0960202950099,18.1020826133666,17.9565869728038,17.9565869728038,50475.7391464619,0.0,1.0
2007-04-17,59.82,59.95,59.65,59.79,60300,18.1323942051506,18.1717992744697,18.0808644991179,18.1233007276154,198933.795459585,0.0,1.0
2007-04-18,59.94,60.07,59.79,59.79,13800,18.1687681152913,18.2081731846104,18.1233007276154,18.1233007276154,45527.1372693579,0.0,1.0
2007-04-19,59.89,60.02,59.7001,59.73,12700,18.1536123193993,18.1930173887185,18.0960506066016,18.105113772545,41898.1625594816,0.0,1.0
2007-04-20,60.5,60.5,60.2055,60.28,13100,18.3385130292813,18.3385130292813,18.2492453914777,18.2718275273567,43217.7897267094,0.0,1.0
2007-04-23,60.26,60.52,60.19,60.46,32300,18.2657652089999,18.3445753476381,18.2445470947511,18.3263883925678,106559.893753642,0.0,1.0
2007-04-24,60.2,60.3,59.9299,60.3,36100,18.2475782539295,18.2778898457135,18.1657066445211,18.2778898457135,119096.351842306,0.0,1.0
2007-04-25,60.8,60.8,60.3,60.45,36900,18.4294478046332,18.4294478046332,18.2778898457135,18.3233572333894,121735.606176761,0.0,1.0
2007-04-26,60.6688,60.82,60.5492,60.75,34400,18.3896789962126,18.4355101229899,18.353426332439,18.4142920087412,113487.936381588,0.0,1.0
2007-04-27,60.67,60.79,60.48,60.52,14300,18.390042735314,18.4264166454548,18.3324507109246,18.3445753476381,47176.6712283927,0.0,1.0
2007-04-30,60.42,60.83,60.371,60.78,37600,18.3142637558542,18.4385412821683,18.2994110758801,18.4233854862764,124044.95371941,0.0,1.0
2007-05-01,60.47,60.48,60.17,60.43,56900,18.3294195517462,18.3324507109246,18.2384847763944,18.3172949150326,187716.964538149,0.0,1.0
2007-05-02,60.8,60.93,60.6,60.63,37600,18.4294478046332,18.4688528739523,18.3688246210653,18.3779180986005,124044.95371941,0.0,1.0
2007-05-03,61.09,61.149,60.9281,60.93,27900,18.5173514208066,18.5352352599591,18.4682769537084,18.4688528739523,92043.9949141364,0.0,1.0
2007-05-04,61.201,61.41,61.19,61.33,31200,18.5509972876867,18.6143485145152,18.5476630125905,18.590099241088,102930.919043766,0.0,1.0
2007-05-07,61.4855,61.53,61.4,61.45,44700,18.637233766312,18.6507224246559,18.6113173553368,18.6264731512287,147468.335937703,0.0,1.0
2007-05-08,61.38,61.4,61.18,61.25,34700,18.60525503698,18.6113173553368,18.5446318534121,18.5658499676609,114477.656757009,0.0,1.0
2007-05-09,61.66,61.6925,61.33,61.39,22500,18.690127493975,18.6999787613048,18.590099241088,18.6082861961584,74229.0281565618,0.0,1.0
2007-05-10,60.88,61.48,60.88,61.46,52300,18.4536970780603,18.6355666287639,18.4536970780603,18.6295043104071,172541.25211503,0.0,1.0
2007-05-11,61.4,61.4,61.03,61.03,21100,18.6113173553368,18.6113173553368,18.4991644657362,18.4991644657362,69610.3330712645,0.0,1.0
2007-05-14,61.312,61.5,61.1412,61.46,13900,18.5846431545669,18.6416289471207,18.5328709557999,18.6295043104071,45857.0440611648,0.0,1.0
2007-05-15,61.37,61.79,61.34,61.47,25600,18.6022238778016,18.7295325632941,18.5931304002664,18.6325354695855,84456.1387025769,0.0,1.0
2007-05-16,61.8492,61.8492,61.47,61.62,7200,18.7474770256302,18.7474770256302,18.6325354695855,18.6780028572614,23753.2890100998,0.0,1.0
2007-05-17,61.7966,61.91,61.64,61.87,44000,18.7315331283519,18.7659064734348,18.6840651756182,18.7537818367213,145158.988395054,0.0,1.0
2007-05-18,62.15,63.06,61.97,62.02,164200,18.8386542937163,19.1144897789501,18.7840934285052,18.7992492243972,541706.952146997,0.0,1.0
2007-05-21,62.14,62.35,62.126,62.24,101100,18.8356231345379,18.8992774772842,18.8313795116881,18.8659347263218,333535.766516818,0.0,1.0
2007-05-22,62.11,62.37,62.1099,62.22,85500,18.8265296570027,18.9053397956409,18.8264993454109,18.859872407965,282070.306994935,0.0,1.0
2007-05-23,62.05,62.4,62.04,62.26,75000,18.8083427019324,18.9144332731761,18.805311542754,18.8719970446786,247430.093855205,0.0,1.0
2007-05-24,61.45,62.23,61.3912,62.1,54300,18.6264731512287,18.8629035671434,18.6086499352598,18.8234984978243,179139.387951169,0.0,1.0
2007-05-25,61.76,61.8099,61.53,61.69,33700,18.7204390857589,18.7355645700591,18.6507224246559,18.6992209715102,111178.588838939,0.0,1.0
2007-05-29,61.88,61.97,61.64,61.92,15700,18.7568129958997,18.7840934285052,18.6840651756182,18.7689376326132,51795.3663136897,0.0,1.0
2007-05-30,62.24,62.24,61.6,61.69,14900,18.8659347263218,18.8659347263218,18.6719405389046,18.6992209715102,49156.1119792343,0.0,1.0
2007-05-31,62.21,62.43,62.1666,62.42,24800,18.8568412487867,18.9235267507113,18.8436860179524,18.9204955915329,81816.8843681212,0.0,1.0
2007-06-01,62.47,62.54,62.274,62.49,31400,18.9356513874249,18.9568695016736,18.8762406675284,18.9417137057817,103590.732627379,0.0,1.0
2007-06-04,62.48,62.49,62.3,62.42,15100,18.9386825466033,18.9417137057817,18.8841216813922,18.9204955915329,49815.9255628481,0.0,1.0
2007-06-05,62.06,62.32,61.85,62.28,78500,18.8113738611107,18.890183999749,18.7477195183645,18.8780593630354,258976.83156845,0.0,1.0
2007-06-06,61.45,61.75,61.39,61.75,28700,18.6264731512287,18.7174079265805,18.6082861961584,18.7174079265805,94683.2492485923,0.0,1.0
2007-06-07,60.32,61.44,60.32,61.29,117300,18.2839521640703,18.6234419920503,18.2839521640703,18.5779746043744,386980.666789541,0.0,1.0
2007-06-08,61.08,61.08,60.35,60.51,10300,18.5143202616282,18.5143202616282,18.2930456416054,18.3415441884597,33980.3995561149,0.0,1.0
2007-06-11,61.16,61.42,61.0,61.08,6200,18.5385695350553,18.6173796736936,18.490070988201,18.5143202616282,20454.2210920304,0.0,1.0
2007-06-12,60.55,61.1088,60.55,60.98,27200,18.3536688251733,18.523050000062,18.3536688251733,18.4840086698442,89734.6473714881,0.0,1.0
2007-06-13,61.35,61.35,60.75,60.83,23900,18.5961615594448,18.5961615594448,18.4142920087412,18.4385412821683,78847.723241859,0.0,1.0
2007-06-14,61.64,61.82,61.55,61.55,21800,18.6840651756182,18.7386260408293,18.6567847430127,18.6567847430127,71919.6806139133,0.0,1.0
2007-06-15,62.05,62.3,62.0,62.16,20300,18.8083427019324,18.8841216813922,18.7931869060404,18.8416854528947,66971.0787368089,0.0,1.0
2007-06-18,61.91,62.09,61.9,62.09,34000,18.7659064734348,18.8204673386459,18.7628753142565,18.8204673386459,112168.30921436,0.0,1.0
2007-06-19,62.08,62.17,61.79,61.89,14200,18.8174361794675,18.8447166120731,18.7295325632941,18.7598441550781,46846.7644365857,0.0,1.0
2007-06-20,61.74,62.33,61.17,62.33,16700,18.7143767674022,18.8932151589274,18.5416006942337,18.8932151589274,55094.434231759,0.0,1.0
2007-06-21,61.52,61.5525,60.94,61.25,6600,18.6476912654775,18.6575425328073,18.4718840331307,18.5658499676609,21773.8482592581,0.0,1.0
2007-06-22,60.74,61.27,60.57,61.25,25000,18.4112608495628,18.5719122860177,18.3597311435301,18.5658499676609,82476.6979517353,0.0,1.0
2007-06-25,60.04,60.78,59.91,60.5,86400,18.3045155479365,18.5301208361689,18.2648821864902,18.4447566730539,283397.61226758,0.34784,1.0
2007-06-26,59.89,60.51,59.89,60.32,36400,18.2587847462678,18.4478053931652,18.2587847462678,18.3898797110514,119394.364427545,0.0,1.0
2007-06-27,60.5,60.5162,59.61,59.61,16400,18.4447566730539,18.4496955996341,18.1734205831528,18.1734205831528,53793.0652915315,0.0,1.0
2007-06-28,60.55,60.8,60.46,60.56,24800,18.4600002736102,18.5362182763914,18.4325617926089,18.4630489937214,81345.6109286572,0.0,1.0
2007-06-29,60.43,61.0099,60.03,60.73,39200,18.4234156322752,18.6002109115265,18.3014668278252,18.5148772356126,128578.546306587,0.0,1.0
2007-07-02,61.12,61.12,60.77,60.77,67800,18.6337773199513,18.6337773199513,18.5270721160576,18.5270721160576,222388.404071088,0.0,1.0
2007-07-03,61.4,61.45,61.21,61.21,18200,18.7191414830663,18.7343850836225,18.6612158009526,18.6612158009526,59697.1822137727,0.0,1.0
2007-07-05,61.29,61.41,61.0699,61.29,32900,18.6856055618426,18.7221902031775,18.618503232194,18.6856055618426,107914.137078743,0.0,1.0
2007-07-06,61.475,61.475,61.13,61.27,10600,18.7420068839007,18.7420068839007,18.6368260400626,18.6795081216201,34768.6885420873,0.0,1.0
2007-07-09,61.48,61.5312,61.3501,61.45,13000,18.7435312439563,18.7591406909259,18.7039283697112,18.7343850836225,42640.844438409,0.0,1.0
2007-07-10,60.47,61.21,60.47,61.07,17800,18.4356105127202,18.6612158009526,18.4356105127202,18.6185337193951,58385.1562310524,0.0,1.0
2007-07-11,60.95,60.95,60.53,60.53,15500,18.5819490780601,18.5819490780601,18.4539028333877,18.4539028333877,50841.0068304108,0.0,1.0
2007-07-12,62.22,62.22,61.15,61.15,23000,18.9691365321887,18.9691365321887,18.6429234802851,18.6429234802851,75441.494006416,0.0,1.0
2007-07-13,62.4,62.562,62.13,62.14,56500,19.0240134941911,19.0734027599934,18.9416980511874,18.9447467712987,185323.67005924,0.0,1.0
2007-07-16,62.36,62.63,62.31,62.44,74200,19.0118186137462,19.0941340567499,18.9965750131899,19.0362083746361,243380.819794611,0.0,1.0
2007-07-17,62.3388,62.55,62.32,62.41,12000,19.0053553271103,19.0697442958599,18.9996237333012,19.0270622143024,39360.7794816084,0.0,1.0
2007-07-18,62.07,62.0901,61.6499,62.02,43000,18.9234057305199,18.9295336579436,18.7953289986464,18.9081621299637,141042.79314243,0.0,1.0
2007-07-19,62.25,62.47,62.1168,62.43,7600,18.9782826925224,19.0453545349699,18.9376737406406,19.0331596545249,24928.4936716853,0.0,1.0
2007-07-20,61.4,62.19,61.39,62.18,23700,18.7191414830663,18.9599903718549,18.716092762955,18.9569416517437,77737.5394761765,0.0,1.0
2007-07-23,61.85,62.05,61.85,61.96,13000,18.8563338880725,18.9173082902974,18.8563338880725,18.8898698092962,42640.844438409,0.0,1.0
2007-07-24,60.58,61.6,60.47,61.46,30100,18.4691464339439,18.7801158852913,18.4356105127202,18.7374338037338,98729.9551997011,0.0,1.0
2007-07-25,60.94,61.12,60.4,61.02,18100,18.5789003579489,18.6337773199513,18.4142694719414,18.6032901188388,59369.1757180925,0.0,1.0
2007-07-26,59.73,60.4524,59.0801,60.28,49100,18.2100052244878,18.4302447653244,18.0118689044577,18.3776848306064,161051.189378914,0.0,1.0
2007-07-27,59.73,59.75,58.28,59.62,57500,18.2100052244878,18.2161026647103,17.7679408083567,18.176469303264,188603.73501604,0.0,1.0
2007-07-30,59.14,59.281,58.39,58.68,54200,18.0301307379241,18.0731176914927,17.8014767295805,17.8898896128067,177779.520658598,0.0,1.0
2007-07-31,58.44,59.83,58.44,59.71,80500,17.8167203301367,18.2404924256003,17.8167203301367,18.2039077842653,264045.229022456,0.0,1.0
2007-08-01,59.15,59.15,57.94,58.73,58700,18.0331794580354,18.0331794580354,17.6642843245743,17.9051332133629,192539.812964201,0.0,1.0
2007-08-02,59.31,59.41,58.82,59.02,38900,18.0819589798153,18.1124461809278,17.9325716943642,17.9935460965891,127594.526819547,0.0,1.0
2007-08-03,57.91,59.29,57.8,59.26,21200,17.6551381642405,18.0758615395928,17.6216022430168,18.0667153792591,69537.3770841749,0.0,1.0
2007-08-06,59.33,59.33,57.55,58.06,53200,18.0880564200378,18.0880564200378,17.5453842402356,17.7008689659093,174499.455701798,0.0,1.0
2007-08-07,59.849,60.251,58.98,58.98,53900,18.2462849938116,18.3688435422838,17.9813512161441,17.9813512161441,176795.501171558,0.0,1.0
2007-08-08,60.53,60.96,59.97,60.26,1132300,18.4539028333877,18.5849977981714,18.2831745071577,18.3715873903839,3714017.55058542,0.0,1.0
2007-08-09,58.87,60.1001,58.87,59.6,69300,17.9478152949204,18.3228383558051,17.9478152949204,18.1703718630415,227308.501506288,0.0,1.0
2007-08-10,58.77,59.0,57.93,58.18,93400,17.9173280938079,17.9874486563666,17.661235604463,17.7374536072442,306358.066965186,0.0,1.0
2007-08-13,58.9639,59.24,58.74,59.22,46100,17.976442776765,18.0606179390366,17.9081819334742,18.0545204988141,151210.994508512,0.0,1.0
2007-08-14,57.7402,58.9,57.7301,58.9,23800,17.6033708967515,17.9569614552541,17.6002916894392,17.9569614552541,78065.5459718568,0.0,1.0
2007-08-15,56.93,58.2225,56.8,57.45,95600,17.3563635933382,17.750410667717,17.3167302318919,17.5148970391231,313574.209870146,0.0,1.0
2007-08-16,57.67,57.77,55.74,56.24,109000,17.5819688815706,17.6124560826831,16.9935659000996,17.146001905662,357527.080291276,0.0,1.0
2007-08-17,58.22,59.32,58.19,59.3,22700,17.7496484876892,18.0850076999266,17.7405023273555,18.0789102597041,74457.474519376,0.0,1.0
2007-08-20,58.94,59.17,58.39,59.17,31000,17.9691563356991,18.0392768982579,17.8014767295805,18.0392768982579,101682.013660822,0.0,1.0
2007-08-21,59.04,59.3402,58.77,58.82,13000,17.9996435368116,18.0911661145513,17.9173280938079,17.9325716943642,42640.8444384091,0.0,1.0
2007-08-22,59.55,59.59,59.07,59.43,17800,18.1551282624853,18.1673231429303,18.0087896971454,18.1185436211503,58385.1562310525,0.0,1.0
2007-08-23,59.51,60.03,59.2184,60.03,21100,18.1429333820403,18.3014668278252,18.0540327035963,18.3014668278252,69209.3705884948,0.0,1.0
2007-08-24,60.14,60.14,59.45,59.45,25200,18.335002749049,18.335002749049,18.1246410613728,18.1246410613728,82657.6369113775,0.0,1.0
2007-08-27,59.58,60.04,59.58,60.04,27000,18.164274422819,18.3045155479365,18.164274422819,18.3045155479365,88561.7538336191,0.0,1.0
2007-08-28,58.18,59.32,58.18,59.32,11000,17.7374536072442,18.0850076999266,17.7374536072442,18.0850076999266,36080.7145248078,0.0,1.0
2007-08-29,59.41,59.41,58.37,58.57,13400,18.1124461809278,18.1124461809278,17.795379289358,17.8563536915829,43952.8704211294,0.0,1.0
2007-08-30,59.09,59.47,58.85,58.93,83600,18.0148871373679,18.1307385015953,17.9417178546979,17.9661076155879,274213.430388538,0.0,1.0
2007-08-31,59.62,59.9646,59.4754,59.75,6300,18.176469303264,18.2815281982977,18.1323848104554,18.2161026647103,20664.4092278445,0.0,1.0
2007-09-04,60.16,60.3601,59.54,59.54,26900,18.3411001892715,18.4021050786975,18.1520795423741,18.1520795423741,88233.7473379386,0.0,1.0
2007-09-05,59.45,59.75,59.25,59.63,34000,18.1246410613728,18.2161026647103,18.0636666591478,18.1795180233753,111522.208531224,0.0,1.0
2007-09-06,59.74,59.8592,59.31,59.5601,19600,18.213053944599,18.2493946883251,18.0819589798153,18.1582074697977,64289.2731532938,0.0,1.0
2007-09-07,58.7724,59.0925,58.59,59.01,23700,17.9180597866346,18.0156493173957,17.8624511318054,17.9904973764779,77737.5394761766,0.0,1.0
2007-09-10,58.65,59.05,58.1901,59.05,12300,17.8807434524729,18.0026922569229,17.7405328145566,18.0026922569229,40344.7989686487,0.0,1.0
2007-09-11,59.47,59.51,58.84,58.84,41300,18.1307385015953,18.1429333820403,17.9386691345867,17.9386691345867,135466.682715869,0.0,1.0
2007-09-12,59.69,59.748,59.2601,59.39,9500,18.1978103440428,18.215492920688,18.0667458664602,18.1063487407053,31160.6170896066,0.0,1.0
2007-09-13,60.09,60.22,59.84,59.97,14100,18.3197591484927,18.359392509939,18.2435411457115,18.2831745071577,46248.9158908899,0.0,1.0
2007-09-14,60.0,60.1908,59.67,59.67,33400,18.2923206674915,18.3504902472141,18.1917129038203,18.1917129038203,109554.169557143,0.0,1.0
2007-09-17,59.8899,60.0,59.8012,59.85,5500,18.2587542590666,18.2923206674915,18.2317121116799,18.2465898658228,18040.3572624039,0.0,1.0
2007-09-18,61.54,61.626,60.02,60.12,20200,18.7618235646238,18.7880425575805,18.298418107714,18.3289053088265,66257.312127374,0.0,1.0
2007-09-19,62.0,62.4262,61.8901,62.06,36000,18.9020646897412,19.0320011408826,18.8685592557186,18.9203570104087,118082.338444825,0.0,1.0
2007-09-20,61.6868,61.9701,61.55,61.95,21100,18.8065787758569,18.8929490166086,18.764872284735,18.886821089185,69209.3705884948,0.0,1.0
2007-09-21,61.81,62.02,61.8,62.02,15400,18.8441390076275,18.9081621299637,18.8410902875162,18.9081621299637,50513.0003347307,0.0,1.0
2007-09-24,61.07,61.49,61.0292,61.4,33400,18.7459183918034,18.8748407059438,18.7333945098583,18.8472144957709,108809.712992876,0.41783,1.0
2007-09-25,60.97,61.05,60.67,60.7,35700,18.7152226027223,18.7397792339872,18.6231352354791,18.6323439722035,116302.597420529,0.0,1.0
2007-09-26,61.19,61.4144,61.05,61.22,124100,18.7827533387007,18.8516346893986,18.7397792339872,18.791962075425,404289.981509457,0.0,1.0
2007-09-27,61.51,61.5168,61.22,61.42,59000,18.88097986376,18.8830671774176,18.791962075425,18.8533536535871,192208.774448494,0.0,1.0
2007-09-28,61.18,61.5,61.1,61.48,22400,18.7796837597926,18.8779102848519,18.7551271285277,18.8717711270357,72974.1787736651,0.0,1.0
2007-10-01,62.1,62.18,61.31,61.31,47700,19.0620850193383,19.0866416506032,18.8195882855979,18.8195882855979,155395.90747785,0.0,1.0
2007-10-02,62.1,62.17,61.82,62.17,170200,19.0620850193383,19.083572071695,18.9761368099113,19.083572071695,554473.447646332,0.0,1.0
2007-10-03,61.89,62.13,61.76,61.9,22900,18.9976238622681,19.0712937560626,18.9577193364627,19.0006934411762,74603.0666927202,0.0,1.0
2007-10-04,62.0,62.09,62.0,62.09,20300,19.0313892302572,19.0590154404302,19.0313892302572,19.0590154404302,66132.8495136343,0.0,1.0
2007-10-05,62.53,62.71,62.3,62.37,43000,19.1940769123869,19.2493293327328,19.1234765975004,19.1449636498572,140084.361038732,0.0,1.0
2007-10-08,62.23,62.3988,62.1501,62.36,6400,19.1019895451437,19.1538040371125,19.0774636096679,19.1418940709491,20849.7653639043,0.0,1.0
2007-10-09,62.71,62.71,62.24,62.33,64400,19.2493293327328,19.2493293327328,19.1050591240518,19.1326853342247,209800.763974287,0.0,1.0
2007-10-10,62.51,62.63,62.33,62.59,35800,19.1879377545706,19.2247727014679,19.1326853342247,19.2124943858355,116628.37500434,0.0,1.0
2007-10-11,62.29,63.05,62.1001,62.91,77600,19.1204070185923,19.3536950156084,19.0621157151274,19.3107209108949,252803.405037341,0.0,1.0
2007-10-12,62.49,62.53,62.2,62.2,16400,19.1817985967544,19.1940769123869,19.0927808084194,19.0927808084194,53427.523745005,0.0,1.0
2007-10-15,61.9508,63.47,61.66,63.47,56300,19.0162869020294,19.4826173297488,18.9270235473816,19.4826173297488,183412.779685596,0.0,1.0
2007-10-16,61.47,61.73,61.3601,61.67,11900,18.8687015481276,18.9485105997384,18.8349668759275,18.9300931262897,38767.5324735097,0.0,1.0
2007-10-17,61.45,61.9,60.9,61.9,42700,18.8625623903114,19.0006934411762,18.6937355503656,19.0006934411762,139107.0282873,0.0,1.0
2007-10-18,61.24,61.37,61.06,61.21,45700,18.7981012332412,18.8380057590466,18.7428488128953,18.7888924965169,148880.355801629,0.0,1.0
2007-10-19,59.75,61.0,59.75,60.91,38100,18.3407339759334,18.7244313394466,18.3407339759334,18.6968051292737,124121.259431993,0.0,1.0
2007-10-22,60.01,60.1,59.34,59.46,100500,18.4205430275441,18.4481692377171,18.214881240701,18.2517161875983,327406.471730062,0.0,1.0
2007-10-23,60.408,60.43,60.0,60.27,27400,18.5427122680868,18.5494653416846,18.417473448636,18.5003520791549,89263.0579642154,0.0,1.0
2007-10-24,60.3001,60.377,59.36,60.23,52500,18.5095915116683,18.5331965734716,18.2210203985173,18.4880737635225,171033.231500778,0.0,1.0
2007-10-25,60.3,60.56,59.79,60.38,30700,18.5095608158792,18.58936986749,18.3530122915658,18.5341174471441,100013.718229979,0.0,1.0
2007-10-26,61.15,61.22,60.66,60.82,19500,18.7704750230682,18.791962075425,18.620065656571,18.6691789191007,63526.6288431462,0.0,1.0
2007-10-29,61.44,61.59,61.28,61.28,34600,18.8594928114033,18.9055364950249,18.8103795488736,18.8103795488736,112719.043998608,0.0,1.0
2007-10-30,61.09,61.33,61.04,61.28,20300,18.7520575496196,18.8257274434141,18.7367096550791,18.8103795488736,66132.8495136342,0.0,1.0
2007-10-31,61.7,62.0,61.16,61.4,22900,18.9393018630141,19.0313892302572,18.7735446019763,18.8472144957709,74603.0666927202,0.0,1.0
2007-11-01,59.88,60.93,59.82,60.93,115200,18.3806385017388,18.7029442870899,18.3622210282901,18.7029442870899,375295.776550278,0.0,1.0
2007-11-02,59.91,60.23,59.2116,60.23,25800,18.3898472384631,18.4880737635225,18.175467847521,18.4880737635225,84050.6166232394,0.0,1.0
2007-11-05,59.41,59.68,58.992,59.54,39000,18.2363682930578,18.3192469235766,18.108059894699,18.2762728188632,127053.257686292,0.0,1.0
2007-11-06,60.08,60.08,59.33,59.46,20100,18.4420300799009,18.4420300799009,18.2118116617929,18.2517161875983,65481.2943460121,0.0,1.0
2007-11-07,58.4001,59.57,58.4001,58.95,42000,17.9263715191282,18.2854815555875,17.9263715191282,18.0951676632849,136826.585200622,0.0,1.0
2007-11-08,58.61,58.77,57.6501,58.28,44500,17.9908019804093,18.039915242939,17.6961531010202,17.8895058764418,144971.024795898,0.0,1.0
2007-11-09,57.96,58.71,57.7301,57.92,44900,17.7912793513824,18.0214977694904,17.7207097322851,17.77900103575,146274.135131142,0.0,1.0
2007-11-12,57.57,58.49,57.57,58.08,29300,17.6715657739663,17.953967033512,17.6715657739663,17.8281142982797,95452.8320566246,0.0,1.0
2007-11-13,59.28,59.28,57.63,57.63,36400,18.1964637672524,18.1964637672524,17.6899832474149,17.6899832474149,118583.040507206,0.0,1.0
2007-11-14,58.89,59.636,58.82,59.46,21000,18.0767501898363,18.305740776381,18.0552631374795,18.2517161875983,68413.2926003111,0.0,1.0
2007-11-15,58.19,58.869,57.86,58.52,1439500,17.8618796662689,18.0703040741293,17.7605835623014,17.9631757702364,4689568.31895941,0.0,1.0
2007-11-16,58.22,58.5,57.77,58.35,24700,17.8710884029932,17.9570366124201,17.7329573521284,17.9109929287985,80467.0632013183,0.0,1.0
2007-11-19,57.18,57.88,57.0801,57.45,21000,17.5518521965501,17.7667227201176,17.5211871032582,17.634730827069,68413.2926003114,0.0,1.0
2007-11-20,57.36,57.8492,56.74,57.1,29000,17.6071046168961,17.7572684170806,17.4167907245935,17.5272955652853,94475.4993051914,0.0,1.0
2007-11-21,56.43,57.25,56.43,56.85,28500,17.3216337784422,17.5733392489069,17.3216337784422,17.4505560925826,92846.6113861366,0.0,1.0
2007-11-23,57.38,57.45,56.99,57.1,5000,17.6132437747123,17.634730827069,17.4935301972961,17.5272955652853,16288.8791905503,0.0,1.0
2007-11-26,56.08,57.512,56.02,57.32,16800,17.2141985166585,17.6537622162993,17.1957810432099,17.5948263012636,54730.6340802489,0.0,1.0
2007-11-27,56.96,56.96,56.2282,56.52,18600,17.4843214605718,17.4843214605718,17.2596896760766,17.3492599886152,60594.6305888471,0.0,1.0
2007-11-28,58.6,58.69,57.5101,57.77,43400,17.9877324015012,18.0153586116742,17.6531789963067,17.7329573521284,141387.471373976,0.0,1.0
2007-11-29,58.59,58.849,58.21,58.43,26400,17.9846628225931,18.064164916313,17.8680188240851,17.9355495600634,86005.2821261055,0.0,1.0
2007-11-30,59.35,59.58,58.96,59.49,45800,18.2179508196092,18.2885511344956,18.098237242193,18.2609249243226,149206.13338544,0.0,1.0
2007-12-03,58.92,59.31,58.89,59.05,12600,18.0859589265606,18.2056725039767,18.0767501898363,18.125863452366,41047.9755601867,0.0,1.0
2007-12-04,58.56,58.83,58.5,58.55,21000,17.9754540858688,18.0583327163876,17.9570366124201,17.9723845069607,68413.2926003111,0.0,1.0
2007-12-05,59.49,59.58,59.06,59.14,18900,18.2609249243226,18.2885511344956,18.1289330312741,18.1534896625389,61571.9633402802,0.0,1.0
2007-12-06,60.29,60.33,59.46,59.58,23200,18.5064912369711,18.5187695526035,18.2517161875983,18.2885511344956,75580.3994441534,0.0,1.0
2007-12-07,60.21,60.57,60.19,60.46,9100,18.4819346057063,18.5924394463981,18.4757954478901,18.5586740784089,29645.7601268015,0.0,1.0
2007-12-10,60.74,60.79,60.27,60.5,124000,18.6446222878359,18.6599701823764,18.5003520791549,18.5709523940413,403964.203925647,0.0,1.0
2007-12-11,59.2,61.17,59.2,60.69,54200,18.1719071359876,18.7766141808844,18.1719071359876,18.6292743932954,176571.450425565,0.0,1.0
2007-12-12,59.58,60.7,58.81,60.26,28400,18.2885511344956,18.6323439722035,18.0521935585714,18.4972825002468,92520.8338023256,0.0,1.0
2007-12-13,59.59,59.66,58.87,58.99,27100,18.2916207134037,18.3131077657604,18.0706110320201,18.1074459789173,88285.7252127825,0.0,1.0
2007-12-14,58.68,59.4568,58.68,58.91,17500,18.012289032766,18.2507339223477,18.012289032766,18.0828893476525,57011.0771669262,0.0,1.0
2007-12-17,57.39,58.45,57.39,58.45,674600,17.7837466047419,18.1122144806964,17.7837466047419,18.1122144806964,2177004.36586725,0.54546,1.0
2007-12-18,57.76,57.9668,57.19,57.8,44400,17.8984004859713,17.9624827093179,17.7217715338071,17.9107955001583,143283.41809147,0.0,1.0
2007-12-19,57.63,58.2,57.43,57.97,126000,17.8581166898637,18.0347456420279,17.7961416189289,17.9634743104529,406615.105394712,0.0,1.0
2007-12-20,57.85,58.07,57.26,57.64,60500,17.926289267892,17.9944618459203,17.7434628086343,17.8612154434104,195239.792669683,0.0,1.0
2007-12-21,58.6,58.7168,58.378,58.54,53800,18.1586957838975,18.1948892253234,18.0899034551599,18.140103262617,173618.19579552,0.0,1.0
2007-12-24,59.2108,59.2108,59.0,59.14,26600,18.3479676505324,18.3479676505324,18.2826459257671,18.3260284754215,85840.9666944392,0.0,1.0
2007-12-26,59.11,59.11,58.8688,59.06,30500,18.3167322147812,18.3167322147812,18.2419902792339,18.3012384470475,98426.6723376092,0.0,1.0
2007-12-27,58.33,58.8534,58.2,58.78,41700,18.0750294381355,18.2372181987719,18.0347456420279,18.2144733477388,134570.237261583,0.0,1.0
2007-12-28,58.21,58.74,58.01,58.48,33600,18.0378443955746,18.2020783335518,17.9758693246398,18.1215107413366,108430.694771923,0.0,1.0
2007-12-31,57.76,58.25,57.7501,57.96,60900,17.8984004859713,18.0502394097616,17.89533271996,17.9603755569061,196530.634274111,0.0,1.0
2008-01-02,57.03,57.97,56.87,57.93,50800,17.6721914770593,17.9634743104529,17.6226114203114,17.9510792962659,163936.883762313,0.0,1.0
2008-01-03,57.1,57.5,57.03,57.33,20500,17.6938827518865,17.8178328937561,17.6721914770593,17.7651540834615,66155.6322269174,0.0,1.0
2008-01-04,55.91,56.68,55.83,56.52,18200,17.3251310798244,17.5637351029234,17.3003410514505,17.5141550461755,58733.2930014584,0.0,1.0
2008-01-07,56.26,56.56,55.85,56.02,47700,17.4335874539603,17.5265500603625,17.3065385585439,17.3592173688385,153932.861327998,0.0,1.0
2008-01-08,55.14,56.84,55.12,56.84,37400,17.0865270567254,17.6133151596712,17.0803295496319,17.6133151596712,120693.690013986,0.0,1.0
2008-01-09,55.9,55.91,54.71,55.3,50100,17.3220323262776,17.3251310798244,16.9532806542156,17.1361071134732,161677.910954565,0.0,1.0
2008-01-10,56.49,56.8502,55.39,55.84,84000,17.5048587855353,17.6164758882889,17.1639958953939,17.3034398049972,271076.736929809,0.0,1.0
2008-01-11,55.96,56.6,55.75,55.96,39100,17.3406248475581,17.5389450745494,17.2755510230765,17.3406248475581,126179.766832804,0.0,1.0
2008-01-14,56.32,56.44,55.96,56.36,45500,17.4521799752407,17.4893650178016,17.3406248475581,17.4645749894277,146833.232503646,0.0,1.0
2008-01-15,54.98,55.72,54.98,55.59,45400,17.0369469999775,17.2662547624363,17.0369469999775,17.2259709663287,146510.52210254,0.0,1.0
2008-01-16,54.86,55.4958,54.5876,54.86,41900,16.9997619574167,17.1967807079184,16.9153519108035,16.9997619574167,135215.658063797,0.0,1.0
2008-01-17,53.09,54.92,53.0,54.92,47900,16.4512825796436,17.0183544786971,16.423393797723,17.0183544786971,154578.282130213,0.0,1.0
2008-01-18,52.61,53.6202,52.16,53.44,75100,16.3025424094001,16.6155784926918,16.1630984997968,16.5597389537795,242355.511231293,0.0,1.0
2008-01-22,52.5,52.94,50.09,51.14,92900,16.268456120386,16.4048012764425,15.5216565156216,15.8470256380293,299797.962628323,0.0,1.0
2008-01-23,54.26,54.26,51.06,52.86,119100,16.8138367446122,16.8138367446122,15.8222356096554,16.3800112480686,384348.087718337,0.0,1.0
2008-01-24,54.61,54.72,54.06,54.47,32100,16.9222931187482,16.9563794077623,16.7518616736774,16.8789105690938,103590.038755319,0.0,1.0
2008-01-25,53.78,55.166,53.52,55.07,73600,16.6650965743687,17.0945838159469,16.5845289821535,17.0648357818982,237514.85521469,0.0,1.0
2008-01-28,54.85,54.85,53.39,53.55,38500,16.9966632038699,16.9966632038699,16.5442451860458,16.5938252427937,124243.504426162,0.0,1.0
2008-01-29,55.4,55.44,54.93,55.16,51600,17.1670946489406,17.1794896631276,17.0214532322438,17.0927245638189,166518.566971168,0.0,1.0
2008-01-30,55.03,56.3656,54.92,55.32,39300,17.0524407677112,17.4663102914139,17.0183544786971,17.1423046205667,126825.187635018,0.0,1.0
2008-01-31,56.08,56.471,54.15,54.46,96800,17.377809890119,17.4989711537965,16.7797504555981,16.875811815547,312383.668271493,0.0,1.0
2008-02-01,56.95,56.95,56.2,56.25,77700,17.6474014486854,17.6474014486854,17.4149949326798,17.4304887004135,250745.981660072,0.0,1.0
2008-02-04,56.15,56.85,56.15,56.32,82000,17.3995011649461,17.616413913218,17.3995011649461,17.4521799752407,264622.528907671,0.0,1.0
2008-02-05,54.29,55.35,54.26,55.29,41800,16.8231330052525,17.1516008812069,16.8138367446122,17.1330083599265,134892.94766269,0.0,1.0
2008-02-06,53.9,54.93,53.9,54.39,62600,16.7022816169296,17.0214532322438,16.7022816169296,16.8541205407199,202016.711092929,0.0,1.0
2008-02-07,54.4,54.75,53.56,53.56,85200,16.8572192942666,16.9656756684025,16.5969239963404,16.5969239963404,274949.261743092,0.0,1.0
2008-02-08,53.85,54.39,53.5401,54.05,45100,16.6867878491959,16.8541205407199,16.5907574767824,16.7487629201307,145542.390899219,0.0,1.0
2008-02-11,54.02,54.0676,53.34,53.57,63100,16.7394666594905,16.754216726373,16.5287514183121,16.6000227498872,203630.263098463,0.0,1.0
2008-02-12,54.6,55.02,54.24,54.63,506600,16.9191943652014,17.0493420141645,16.8076392375188,16.9284906258416,1634850.89200763,0.0,1.0
2008-02-13,55.19,55.3,54.53,54.84,67600,17.1020208244591,17.1361071134732,16.8975030903742,16.9935644503232,218152.231148274,0.0,1.0
2008-02-14,54.3188,55.149,54.29,55.08,76500,16.8320574154671,17.0893159349174,16.8231330052525,17.0679345354449,246873.456846789,0.0,1.0
2008-02-15,54.44,54.47,54.01,54.26,41800,16.8696143084536,16.8789105690938,16.7363679059437,16.8138367446122,134892.94766269,0.0,1.0
2008-02-19,54.3,55.18,54.1715,54.91,45100,16.8262317587992,17.0989220709123,16.7864127757236,17.0152557251504,145542.390899219,0.0,1.0
2008-02-20,54.64,54.76,53.7044,53.77,156200,16.9315893793884,16.9687744219493,16.6416699975554,16.661997820822,504073.646529,0.0,1.0
2008-02-21,54.01,54.97,53.9369,54.72,316200,16.7363679059437,17.0338482464308,16.7137160175171,16.9563794077623,1020410.28830007,0.0,1.0
2008-02-22,54.42,54.46,53.46,53.69,100300,16.8634168013601,16.875811815547,16.565936460873,16.6372077924481,323678.532310235,0.0,1.0
2008-02-25,55.15,55.23,54.15,54.17,125100,17.0896258102721,17.114415838646,16.7797504555981,16.7859479626916,403710.711784751,0.0,1.0
2008-02-26,55.47,55.71,54.8466,55.01,99100,17.1887859237678,17.2631560088896,16.995609627664,17.0462432606178,319806.007496953,0.0,1.0
2008-02-27,55.37,55.8,55.1966,55.32,26700,17.1577983883004,17.2910447908102,17.1040660017999,17.1423046205667,86163.6770955463,0.0,1.0
2008-02-28,54.7201,55.17,54.61,55.08,77600,16.9564103952978,17.0958233173656,16.9222931187482,17.0679345354449,250423.271258965,0.0,1.0
2008-02-29,53.24,53.9801,53.16,53.9101,76100,16.4977638828447,16.727102632839,16.4729738544708,16.7054113580118,245582.615242363,0.0,1.0
2008-03-03,53.15,53.2888,52.81,53.2888,83000,16.4698751009241,16.5128858001528,16.3645174803349,16.5128858001528,267849.632918739,0.0,1.0
2008-03-04,52.88,53.0,52.14,52.74,50100,16.3862087551621,16.423393797723,16.1569009927033,16.3428262055077,161677.910954564,0.0,1.0
2008-03-05,53.09,53.5166,52.57,53.22,876600,16.4512825796436,16.5834754059476,16.2901473952132,16.4915663757513,2828879.37610322,0.0,1.0
2008-03-06,51.8,52.601,51.72,52.601,156400,16.0515433721142,16.299753531208,16.0267533437402,16.299753531208,504719.067331213,0.0,1.0
2008-03-07,51.51,52.15,51.01,51.41,77500,15.9616795192587,16.1599997462501,15.8067418419217,15.9306919837913,250100.560857859,0.0,1.0
2008-03-10,50.66,51.61,50.58,51.61,77000,15.6982854677858,15.9926670547261,15.6734954394119,15.9926670547261,248487.008852324,0.0,1.0
2008-03-11,52.87,52.87,51.51,52.34,40700,16.3831100016154,16.3831100016154,15.9616795192587,16.2188760636381,131343.133250514,0.0,1.0
2008-03-12,52.37,53.59,52.34,53.124,46100,16.2281723242783,16.6062202569807,16.2188760636381,16.4618183417026,148769.494910288,0.0,1.0
2008-03-13,52.38,52.82,51.22,51.56,62500,16.2312710778251,16.3676162338817,15.8718156664032,15.9771732869924,201694.000691822,0.0,1.0
2008-03-14,51.31,52.97,50.87,52.97,73500,15.8997044483239,16.4140975370828,15.7633592922673,16.4140975370828,237192.144813582,0.0,1.0
2008-03-17,51.01,51.38,50.15,50.44,30100,15.8067418419217,15.9213957231511,15.540249036902,15.6301128897575,97135.8307331813,0.0,1.0
2008-03-18,53.25,53.25,52.0,52.02,75500,16.5008626363915,16.5008626363915,16.113518443049,16.1197159501424,243646.35283572,0.0,1.0
2008-03-19,52.36,53.88,52.35,53.59,91900,16.2250735707316,16.6960841098361,16.2219748171849,16.6062202569807,296570.858617255,0.0,1.0
2008-03-20,54.06,54.0756,52.47,52.47,28900,16.7518616736774,16.7566957292104,16.2591598597458,16.2591598597458,93263.3059198986,0.0,1.0
2008-03-24,54.34,54.93,53.91,54.03,517200,16.9430454712507,17.1270056631542,16.8089727890159,16.8463884212675,1658771.91604594,0.33697,1.0
2008-03-25,54.26,54.47,53.85,54.27,141200,16.9181017164163,16.9835790728565,16.7902649728901,16.9212196857706,452858.844829248,0.0,1.0
2008-03-26,53.49,53.99,53.372,53.99,30400,16.6780180761354,16.8339165438503,16.6412260377547,16.8339165438503,97499.3546941158,0.0,1.0
2008-03-27,53.0,53.9,53.0,53.9,21900,16.5252375777749,16.8058548196616,16.5252375777749,16.8058548196616,70238.0219671424,0.0,1.0
2008-03-28,52.42,53.1499,52.42,53.11,11000,16.3443953552256,16.5719759383958,16.3443953552256,16.5595352406721,35279.3717643182,0.0,1.0
2008-03-31,52.64,53.0699,52.34,52.57,58200,16.4129906810202,16.5470321835614,16.3194516003912,16.3911648955401,186659.948789392,0.0,1.0
2008-04-01,54.81,54.81,53.28,53.28,35400,17.0895900309026,17.0895900309026,16.6125407196952,16.6125407196952,113535.432768806,0.0,1.0
2008-04-02,54.72,55.2218,54.5,55.01,22500,17.061528306714,17.2179880089126,16.9929329809194,17.1519494179886,72162.3513361052,0.0,1.0
2008-04-03,54.8,55.09,54.4,54.46,24500,17.0864720615483,17.176893172823,16.9617532873764,16.9804611035022,78576.7825659816,0.0,1.0
2008-04-04,54.6,54.96,54.48,54.7399,30000,17.0241126744624,17.1363595712171,16.9866970422108,17.067733065729,96216.4684481405,0.0,1.0
2008-04-07,54.8,55.369,54.73,54.93,18600,17.0864720615483,17.2638845178078,17.0646462760683,17.1270056631542,59654.2104378473,0.0,1.0
2008-04-08,54.4,54.57,54.1934,54.42,15400,16.9617532873764,17.0147587663995,16.8973360405167,16.967989226085,49391.1204700456,0.0,1.0
2008-04-09,53.86,54.47,53.75,54.47,74100,16.7933829422444,16.9835790728565,16.7590852793471,16.9835790728565,237654.677066907,0.0,1.0
2008-04-10,54.02,54.336,53.669,53.92,28400,16.8432704519132,16.9417982835089,16.7338297275773,16.8120907583702,91084.9234642395,0.0,1.0
2008-04-11,52.92,53.61,52.79,53.31,150400,16.5002938229405,16.715433708387,16.4597602213346,16.6218946277581,482365.228486677,0.0,1.0
2008-04-14,52.38,52.86,52.3,52.86,128000,16.3319234778084,16.4815860068147,16.3069797229741,16.4815860068147,410523.598712067,0.0,1.0
2008-04-15,52.69,52.74,52.39,52.72,57600,16.4285805277916,16.4441703745631,16.3350414471627,16.4379344358545,184735.61942043,0.0,1.0
2008-04-16,53.87,53.9199,53.21,53.22,33900,16.7965009115987,16.8120595786766,16.5907149342151,16.5938329035694,108724.609346399,0.0,1.0
2008-04-17,54.01,54.01,53.51,53.61,41800,16.8401524825589,16.8401524825589,16.684254014844,16.715433708387,134061.612704409,0.0,1.0
2008-04-18,54.81,55.16,54.66,55.1,25600,17.0895900309026,17.198718958303,17.0428204905882,17.1800111421773,82104.7197424134,0.0,1.0
2008-04-21,54.44,54.49,54.15,54.49,22900,16.9742251647936,16.9898150115651,16.883804053519,16.9898150115651,73445.2375820808,0.0,1.0
2008-04-22,54.07,54.1799,53.8,54.03,30400,16.8588602986846,16.8931267818884,16.7746751261186,16.8463884212675,97499.354694116,0.0,1.0
2008-04-23,54.02,54.4068,53.8846,54.07,18200,16.8432704519132,16.9638735065374,16.801053146856,16.8588602986846,58371.3241918718,0.0,1.0
2008-04-24,54.71,55.034,53.99,54.22,33900,17.0584103373597,17.1594325444389,16.8339165438503,16.9056298389991,108724.609346399,0.0,1.0
2008-04-25,55.29,55.29,54.482,54.92,51400,17.2392525599089,17.2392525599089,16.9873206360817,17.1238876937999,164850.882607814,0.0,1.0
2008-04-28,55.1,55.38,55.07,55.2,13600,17.1800111421773,17.2673142840976,17.1706572341144,17.2111908357202,43618.1323631569,0.0,1.0
2008-04-29,54.84,55.18,54.72,55.15,26600,17.0989439389655,17.2049548970116,17.061528306714,17.1956009889487,85311.9353573514,0.0,1.0
2008-04-30,54.62,55.44,54.62,54.8,45200,17.030348613171,17.2860221002234,17.030348613171,17.0864720615483,144966.145795198,0.0,1.0
2008-05-01,55.77,55.78,54.66,54.66,35200,17.3889150889152,17.3920330582695,17.0428204905882,17.0428204905882,112893.989645818,0.0,1.0
2008-05-02,55.93,56.41,55.69,56.25,38300,17.4388025985839,17.5884651275902,17.3639713340808,17.5385776179214,122836.358052126,0.0,1.0
2008-05-05,55.56,55.732,55.448,55.71,21300,17.3234377324749,17.3770668053688,17.2885164757068,17.3702072727894,68313.6925981799,0.0,1.0
2008-05-06,55.84,55.911,54.97,55.2,18600,17.4107408743952,17.4328784568108,17.1394775405714,17.2111908357202,59654.2104378473,0.0,1.0
2008-05-07,54.59,55.77,54.53,55.69,89700,17.0209947051081,17.3889150889152,17.0022868889823,17.3639713340808,287687.24065994,0.0,1.0
2008-05-08,54.55,54.91,54.395,54.91,29200,17.0085228276909,17.1207697244456,16.9601943026993,17.1207697244456,93650.6959561901,0.0,1.0
2008-05-09,54.155,54.47,54.0996,54.22,19000,16.8853630381962,16.9835790728565,16.8680894879734,16.9056298389991,60937.0966838222,0.0,1.0
2008-05-12,54.79,54.8399,54.263,54.42,17600,17.083354092194,17.098912759272,16.9190371072226,16.967989226085,56446.9948229092,0.0,1.0
2008-05-13,54.66,55.1,54.55,55.1,10600,17.0428204905882,17.1800111421773,17.0085228276909,17.1800111421773,33996.4855183429,0.0,1.0
2008-05-14,54.96,55.3,54.92,54.96,30900,17.1363595712171,17.2423705292632,17.1238876937999,17.1363595712171,99102.9625015847,0.0,1.0
2008-05-15,55.45,55.47,54.8012,55.07,35200,17.2891400695777,17.2953760082862,17.0868462178709,17.1706572341144,112893.989645818,0.0,1.0
2008-05-16,55.3,55.64,55.0,55.64,16100,17.2423705292632,17.3483814873093,17.1488314486343,17.3483814873093,51636.1714005021,0.0,1.0
2008-05-19,55.4,55.87,55.2312,55.28,51900,17.2735502228062,17.4200947824581,17.2209189001056,17.2361345905546,166454.490415283,0.0,1.0
2008-05-20,54.61,55.05,54.4766,55.05,57200,17.0272306438167,17.1644212954058,16.9856369326304,17.1644212954058,183452.733174454,0.0,1.0
2008-05-21,53.81,54.7424,53.6901,54.65,26500,16.7777930954729,17.0685125580676,16.7404086429149,17.0397025212339,84991.2137958575,0.0,1.0
2008-05-22,53.93,54.17,53.82,53.92,77900,16.8152087277245,16.8900399922276,16.7809110648272,16.8120907583702,249842.096403671,0.0,1.0
2008-05-23,53.24,53.51,53.1956,53.49,14200,16.600068842278,16.684254014844,16.5862250583449,16.6780180761354,45542.4617321198,0.0,1.0
2008-05-27,53.47,53.55,53.049,53.13,39400,16.6717821374268,16.6967258922612,16.5405156276109,16.5657711793807,126364.295228558,0.0,1.0
2008-05-28,53.52,53.66,53.07,53.66,18800,16.6873719841983,16.7310235551585,16.5470633632549,16.7310235551585,60295.6535608347,0.0,1.0
2008-05-29,54.04,54.24,53.4,53.4,22200,16.8495063906218,16.9118657777077,16.6499563519467,16.6499563519467,71200.1866516238,0.0,1.0
2008-05-30,53.81,54.16,53.81,54.07,34000,16.7777930954729,16.8869220228733,16.7777930954729,16.8588602986846,109045.330907893,0.0,1.0
2008-06-02,53.27,53.6,52.92,53.6,55000,16.6094227503409,16.7123157390327,16.5002938229405,16.7123157390327,176396.858821591,0.0,1.0
2008-06-03,52.96,53.4,52.63,53.38,72200,16.5127657003577,16.6499563519467,16.4098727116659,16.6437204132381,231560.967398524,0.0,1.0
2008-06-04,52.78,53.1,52.52,52.67,51000,16.4566422519803,16.5564172713178,16.3755750487686,16.422344589083,163567.996361839,0.0,1.0
2008-06-05,53.67,53.67,52.84,52.84,16900,16.7341415245128,16.7341415245128,16.4753500681061,16.4753500681061,54201.9438924524,0.0,1.0
2008-06-06,51.91,53.02,51.9,53.0,45300,16.1853789181565,16.5314735164834,16.1822609488022,16.5252375777749,145286.867356692,0.0,1.0
2008-06-09,51.61,52.14,51.4,52.06,17500,16.0918398375275,16.2570922133053,16.0263624810873,16.2321484584709,56126.2732614155,0.0,1.0
2008-06-10,51.73,52.045,51.25,51.25,13000,16.1292554697791,16.2274715044395,15.9795929407729,15.9795929407729,41693.8029941943,0.0,1.0
2008-06-11,50.69,51.59,50.68,51.59,26700,15.8049866569322,16.085603898819,15.8018686875779,16.085603898819,85632.6569188451,0.0,1.0
2008-06-12,51.09,51.53,50.759,50.93,38200,15.9297054311041,16.0668960826932,15.8265006454769,15.8798179214353,122515.636490632,0.0,1.0
2008-06-13,51.61,51.61,51.07,51.26,30300,16.0918398375275,16.0918398375275,15.9234694923955,15.9827109101271,97178.6331326222,0.0,1.0
2008-06-16,51.63,51.89,51.18,51.18,31100,16.0980757762361,16.1791429794479,15.9577671552928,15.9577671552928,99744.4056245726,0.0,1.0
2008-06-17,51.05,52.06,51.05,51.89,50300,15.9172335536869,16.2321484584709,15.9172335536869,16.1791429794479,161322.945431382,0.0,1.0
2008-06-18,50.53,50.8,50.3734,50.68,112400,15.7550991472635,15.8392843198295,15.7062717471752,15.8018686875779,360491.035119032,0.0,1.0
2008-06-19,50.7,50.8271,50.13,50.47,53900,15.8081046262865,15.8477340167796,15.6303803730916,15.7363913311377,172868.921645159,0.0,1.0
2008-06-20,49.78,50.36,49.6001,49.815,92300,15.5212514456912,15.7020936682404,15.4651591770074,15.5321643384312,296026.001258778,0.0,1.0
2008-06-23,49.19,49.78,49.128,49.78,42200,15.4579504318602,15.6433578470828,15.438466940769,15.6433578470828,134288.048674393,0.38698,1.0
2008-06-24,49.27,49.575,48.66,49.05,258400,15.483090420365,15.5789366265394,15.2913980080162,15.4139554519769,822275.63453704,0.0,1.0
2008-06-25,49.5,50.06,49.42,49.7,36600,15.5553678873161,15.7313478068494,15.5302278988114,15.618217858578,116467.833684426,0.0,1.0
2008-06-26,47.94,49.34,47.94,49.27,90300,15.0651381114735,15.5050879103066,15.0651381114735,15.483090420365,287350.966713214,0.0,1.0
2008-06-27,47.58,48.3,47.39,48.3,107000,14.9520081632021,15.1782680597448,14.8923006905033,15.1782680597448,340493.393558294,0.0,1.0
2008-06-30,47.56,47.96,47.44,47.44,65600,14.9457231660759,15.0714231085996,14.9080131833187,14.9080131833187,208751.089882468,0.0,1.0
2008-07-01,47.77,47.8,46.99,47.1,44700,15.0117156359009,15.0211431315901,14.7666007479795,14.8011682321735,142243.501794913,0.0,1.0
2008-07-02,47.16,48.17,47.13,48.1,19800,14.8200232235521,15.1374155784246,14.8105957278628,15.115418088483,63007.1887145256,0.0,1.0
2008-07-03,47.17,47.45,46.91,47.34,50800,14.8231657221152,14.9111556818818,14.7414607594748,14.8765881976878,161654.807408985,0.0,1.0
2008-07-07,46.59,47.59,46.17,47.26,67700,14.6409008054557,14.9551506617652,14.5089158658058,14.8514482091831,215433.670503707,0.0,1.0
2008-07-08,47.83,47.83,46.44,46.46,50800,15.0305706272794,15.0305706272794,14.5937633270093,14.6000483241355,161654.807408985,0.0,1.0
2008-07-09,46.67,48.0497,46.67,47.86,70500,14.6660407939605,15.0996113207106,14.6660407939605,15.0399981229687,224343.77799869,0.0,1.0
2008-07-10,46.85,47.09,46.34,46.69,64000,14.7226057680962,14.7980257336105,14.5623383413784,14.6723257910867,203659.599885335,0.0,1.0
2008-07-11,46.29,46.95,45.79,46.24,93300,14.5466258485629,14.7540307537271,14.3895009204082,14.5309133557475,296897.510457841,0.0,1.0
2008-07-14,45.41,47.022,45.41,46.24,67400,14.2700859750106,14.7766567433814,14.2700859750106,14.5309133557475,214479.016129244,0.0,1.0
2008-07-15,44.85,45.67,44.35,44.78,68500,14.0941060554774,14.3517909376511,13.9369811273227,14.0721085655357,217979.415502272,0.0,1.0
2008-07-16,46.59,46.63,44.8999,44.95,64100,14.6409008054557,14.6534707997081,14.1097871233072,14.1255310411083,203977.818010157,0.0,1.0
2008-07-17,47.57,47.67,46.61,46.89,126900,14.948865664639,14.9802906502699,14.6471858025819,14.7351757623486,403818.800397641,0.0,1.0
2008-07-18,47.95,48.2,47.3948,48.2,109800,15.0682806100366,15.1468430741139,14.8938090898136,15.1468430741139,349403.501053277,0.0,1.0
2008-07-21,47.8,48.6,47.76,48.6,162900,15.0211431315901,15.2725430166377,15.0085731373378,15.2725430166377,518377.325333144,0.0,1.0
2008-07-22,48.98,49.08,47.31,47.52,89800,15.3919579620353,15.4233829476662,14.8671607019985,14.9331531718235,285759.87608911,0.0,1.0
2008-07-23,49.48,49.87,49.07,49.23,72000,15.54908289019,15.6716403341506,15.4202404491031,15.4705204261126,229117.049871002,0.0,1.0
2008-07-24,48.01,49.48,47.89,49.39,131200,15.0871356014151,15.54908289019,15.049425618658,15.5208004031221,417502.179764938,0.0,1.0
2008-07-25,47.84,48.29,47.58,48.29,52800,15.0337131258425,15.1751255611818,14.9520081632021,15.1751255611818,168019.169905402,0.0,1.0
2008-07-28,46.79,47.97,46.7,47.61,44600,14.7037507767176,15.0745656071627,14.6754682896498,14.9614356588914,141925.283670093,0.0,1.0
2008-07-29,48.27,48.27,46.89,46.97,52100,15.1688405640556,15.1688405640556,14.7351757623486,14.7603157508533,165791.643031655,0.0,1.0
2008-07-30,49.1,49.15,48.33,48.76,60300,15.4296679447924,15.4453804376079,15.1876955554341,15.3228229936472,191885.529266964,0.0,1.0
2008-07-31,48.47,49.18,48.38,48.46,49000,15.2316905353174,15.4548079332971,15.2034080482496,15.2285480367544,155926.88116221,0.0,1.0
2008-08-01,48.42,48.8,48.07,48.8,93700,15.215978042502,15.3353929878996,15.1059905927937,15.3353929878996,298170.382957123,0.0,1.0
2008-08-04,48.09,48.46,48.02,48.05,24700,15.1122755899199,15.2285480367544,15.0902780999782,15.0997055956675,78599.8768307464,0.0,1.0
2008-08-05,49.52,49.52,48.5,48.63,27400,15.5616528844423,15.5616528844423,15.2411180310067,15.281970512327,87191.7662009094,0.0,1.0
2008-08-06,49.55,49.56,49.074,49.26,14800,15.5710803801316,15.5742228786947,15.4214974485283,15.4799479218019,47096.2824734838,0.0,1.0
2008-08-07,48.44,49.23,48.36,48.801,27200,15.2222630396282,15.4705204261126,15.1971230511234,15.3357072377559,86555.3299512673,0.0,1.0
2008-08-08,49.67,49.8012,48.36,48.36,26900,15.6087903628888,15.6500199440365,15.1971230511234,15.1971230511234,85600.6755768047,0.0,1.0
2008-08-11,50.13,50.6,49.54,49.75,83900,15.7533452967911,15.9010427292565,15.5679378815685,15.6339303513935,266985.006724681,0.0,1.0
2008-08-12,49.23,50.13,49.1,50.13,48100,15.4705204261126,15.7533452967911,15.4296679447924,15.7533452967911,153062.918038822,0.0,1.0
2008-08-13,48.79,49.22,48.374,49.22,41100,15.3322504893365,15.4673779275495,15.2015225491117,15.4673779275495,130787.649301363,0.0,1.0
2008-08-14,49.14,49.479,48.44,48.44,30100,15.4422379390448,15.5487686403337,15.2222630396282,15.2222630396282,95783.6555710715,0.0,1.0
2008-08-15,49.48,49.69,49.11,49.11,12700,15.54908289019,15.6150753600149,15.4328104433555,15.4328104433555,40413.7018522461,0.0,1.0
2008-08-18,48.67,49.7,48.5,49.7,20500,15.2945405065793,15.618217858578,15.2411180310067,15.618217858578,65234.7155882716,0.0,1.0
2008-08-19,48.025,48.33,47.83,48.19,37300,15.0918493492598,15.1876955554341,15.0305706272794,15.1437005755508,118695.360558172,0.0,1.0
2008-08-20,48.18,48.26,47.59,47.91,20600,15.1405580769877,15.1656980654925,14.9551506617652,15.0557106157842,65552.9337130924,0.0,1.0
2008-08-21,48.31,48.46,47.62,47.62,74500,15.1814105583079,15.2285480367544,14.9645781574544,14.9645781574544,237072.502991524,0.0,1.0
2008-08-22,49.09,49.09,48.75,48.95,16400,15.4265254462293,15.4265254462293,15.3196804950841,15.382530466346,52187.7724706171,0.0,1.0
2008-08-25,48.13,48.73,48.01,48.56,24100,15.1248455841722,15.3133954979579,15.0871356014151,15.2599730223853,76690.5680818218,0.0,1.0
2008-08-26,48.2,48.345,47.877,48.17,91300,15.1468430741139,15.1924093032788,15.045340370526,15.1374155784246,290533.147961424,0.0,1.0
2008-08-27,48.62,48.74,48.06,48.06,35500,15.2788280137639,15.316537996521,15.1028480942306,15.1028480942306,112967.434311397,0.0,1.0
2008-08-28,49.68,49.68,48.92,49.08,21500,15.6119328614518,15.6119328614518,15.3731029706567,15.4233829476662,68416.89683648,0.0,1.0
2008-08-29,49.16,49.66,49.08,49.18,26900,15.4485229361709,15.6056478643257,15.4233829476662,15.4548079332971,85600.6755768052,0.0,1.0
2008-09-02,49.26,50.13,49.08,49.64,30900,15.4799479218019,15.7533452967911,15.4233829476662,15.5993628671995,98329.4005696384,0.0,1.0
2008-09-03,49.55,49.55,49.07,49.27,66900,15.5710803801316,15.5710803801316,15.4202404491031,15.483090420365,212887.92550514,0.0,1.0
2008-09-04,48.13,49.19,48.07,49.18,35900,15.1248455841722,15.4579504318602,15.1059905927937,15.4548079332971,114240.306810681,0.0,1.0
2008-09-05,48.41,48.44,47.26,47.41,71500,15.2128355439389,15.2222630396282,14.8514482091831,14.8985856876295,227525.959246898,0.0,1.0
2008-09-08,49.84,50.54,48.92,49.56,66100,15.6622128384614,15.8821877378779,15.3731029706567,15.5742228786947,210342.180506572,0.0,1.0
2008-09-09,48.18,49.92,48.18,49.76,125400,15.1405580769877,15.6873528269661,15.1405580769877,15.6370728499566,399045.528525329,0.0,1.0
2008-09-10,48.288,48.64,47.8099,48.26,24800,15.1744970614691,15.2851130108901,15.0242542051676,15.1656980654925,78918.0949555676,0.0,1.0
2008-09-11,48.42,48.48,47.3,47.44,31200,15.215978042502,15.2348330338805,14.8640182034354,14.9080131833187,99284.0549441008,0.0,1.0
2008-09-12,48.87,48.96,48.16,48.16,36500,15.3573904778412,15.3856729649091,15.1342730798615,15.1342730798615,116149.615559605,0.0,1.0
2008-09-15,46.554,48.09,46.47,46.66,66200,14.6295878106286,15.1122755899199,14.6031908226986,14.6628982953974,210660.398631394,0.0,1.0
2008-09-16,47.24,47.24,44.98,44.98,31500,14.8451632120569,14.8451632120569,14.1349585367976,14.1349585367976,100238.709318563,0.0,1.0
2008-09-17,44.98,46.287,44.98,45.91,39800,14.1349585367976,14.545683098994,14.1349585367976,14.4272109031653,126650.813678693,0.0,1.0
2008-09-18,47.32,47.78,44.2354,45.52,92600,14.8703032005616,15.014858134464,13.9009680937896,14.3046534592047,294669.983584095,0.0,1.0
2008-09-19,50.08,54.5,48.97,54.5,74200,15.7376328039756,17.1266171688632,15.3888154634722,17.1266171688632,236117.848617061,0.0,1.0
2008-09-22,47.83,49.25,47.6,49.25,109000,15.1560663073966,15.6060268793494,15.0831853696859,15.6060268793494,343985.694853794,0.39935,1.0
2008-09-23,46.65,47.96,46.6,47.39,60000,14.7821554095766,15.1972598808852,14.7663117274656,15.0166419048197,189349.923772732,0.0,1.0
2008-09-24,46.5499,46.98,46.38,46.65,24200,14.7504363579904,14.8867237115093,14.6965995261772,14.7821554095766,76371.1359216681,0.0,1.0
2008-09-25,47.677,48.14,46.86,47.16,63700,15.1075846401369,15.2542971364849,14.8486988744429,14.943760967109,201026.502405382,0.0,1.0
2008-09-26,48.22,48.22,46.35,46.35,27500,15.2796470278625,15.2796470278625,14.6870933169106,14.6870933169106,86785.3817291684,0.0,1.0
2008-09-29,45.1342,47.56,44.24,47.56,38500,14.3018383426991,15.0705104239971,14.0184899318257,15.0705104239971,121499.534420836,0.0,1.0
2008-09-30,45.9899,46.02,44.89,45.49,39500,14.572987118347,14.5825250149779,14.2244577992689,14.4145819846011,124655.366483715,0.0,1.0
2008-10-01,46.628,46.909,45.47,45.47,29900,14.7751841894478,14.8642256829117,14.4082445117567,14.4082445117567,94359.3786800776,0.0,1.0
2008-10-02,45.2148,46.44,45.011,46.44,58500,14.3273783582621,14.7156119447104,14.2627995099776,14.7156119447104,184616.175678412,0.0,1.0
2008-10-03,44.52,46.25,44.46,45.78,21300,14.1072145516474,14.6554059526885,14.0882021331142,14.506475340845,67219.2229393196,0.0,1.0
2008-10-06,42.575,43.26,40.92,43.26,50500,13.490895317529,13.7079537624499,12.9664694396544,13.7079537624499,159369.519175381,0.0,1.0
2008-10-07,40.058,43.26,40.058,43.24,30400,12.6933243600605,13.7079537624499,12.6933243600605,13.7016162896054,95937.2947115168,0.0,1.0
2008-10-08,39.42,40.81,38.76,38.76,74700,12.4911589763239,12.9316133390101,12.2820223724585,12.2820223724585,235740.655097051,0.0,1.0
2008-10-09,37.23,40.19,36.01,40.19,73600,11.7972056998615,12.7351516808336,11.4106198563527,12.7351516808336,232269.239827883,0.0,1.0
2008-10-10,36.5146,36.7799,32.98,34.56,185400,11.5705142962171,11.6545808734981,10.4504927204252,10.9511530751333,585091.264457738,0.0,1.0
2008-10-13,39.94,39.94,37.14,38.32,160100,12.6559332702785,12.6559332702785,11.7686870720617,12.1425979698816,505248.713266903,0.0,1.0
2008-10-14,40.436,42.53,39.16,41.86,72600,12.8131025968197,13.476636003629,12.4087718293467,13.2643306633414,229113.407765005,0.0,1.0
2008-10-15,37.08,39.36,37.08,39.33,72300,11.7496746535284,12.4721465577907,11.7496746535284,12.4626403485241,228166.658146142,0.0,1.0
2008-10-16,38.32,38.36,35.5464,37.17,114000,12.1425979698816,12.1552729155704,11.2637172358194,11.7781932813283,359764.855168189,0.0,1.0
2008-10-17,38.466,40.02,37.37,37.42,82400,12.1888615216458,12.6812831616561,11.8415680097723,11.8574116918833,260040.561981217,0.0,1.0
2008-10-20,39.6,39.6,37.98,38.64,160200,12.5481962319236,12.5481962319236,12.0348609315267,12.2439975353921,505564.296473191,0.0,1.0
2008-10-21,38.4932,39.6,38.4932,39.14,70000,12.1974804847142,12.5481962319236,12.1974804847142,12.4024343565022,220908.244401519,0.0,1.0
2008-10-22,36.2,37.71,35.47,37.71,58700,11.4708258483746,11.9493050481272,11.2395080895538,11.9493050481272,185247.342090988,0.0,1.0
2008-10-23,36.99,37.26,35.0,36.69,39500,11.7211560257286,11.8067119091281,11.0905774777102,11.6260939330625,124655.366483715,0.0,1.0
2008-10-24,35.6399,36.48,32.65,34.25,82800,11.293344921367,11.5595504681963,10.3459244184925,10.852922246045,261302.894806369,0.0,1.0
2008-10-27,34.75,36.35,34.75,35.36,51900,11.0113590671552,11.5183568947076,11.0113590671552,11.2046519889095,163787.684063412,0.0,1.0
2008-10-28,38.235,38.235,34.5801,35.88,47300,12.1156637102929,12.1156637102929,10.9575222353419,11.3694262828641,149270.856574169,0.0,1.0
2008-10-29,37.52,39.48,37.45,38.52,78900,11.8890990561054,12.5101713948571,11.86691790115,12.2059726983257,248995.149761141,0.0,1.0
2008-10-30,38.662,39.14,37.76,39.14,31100,12.2509687555209,12.4024343565022,11.9651487302382,12.4024343565022,98146.3771555326,0.0,1.0
2008-10-31,39.04,39.64,38.44,38.75,65300,12.3707469922802,12.5608711776124,12.180622806948,12.2788536360363,206075.833705989,0.0,1.0
2008-11-03,39.36,39.55,39.07,39.12,157200,12.4721465577907,12.5323525498126,12.3802532015468,12.3960968836578,496096.800284556,0.0,1.0
2008-11-04,40.99,40.99,39.936,40.47,71200,12.9886505946098,12.9886505946098,12.6546657757096,12.8238763006552,224695.242876974,0.0,1.0
2008-11-05,38.5,40.53,38.5,40.53,68400,12.1996352254813,12.8428887191885,12.1996352254813,12.8428887191885,215858.913100913,0.0,1.0
2008-11-06,36.59,38.61,36.19,38.41,73200,11.5944065688405,12.2344913261255,11.4676571119524,12.1711165976814,231006.907002732,0.0,1.0
2008-11-07,37.84,37.84,36.7464,37.24,371800,11.9904986216159,11.9904986216159,11.6439656064838,11.8003744362837,1173338.36097835,0.0,1.0
2008-11-10,37.18,38.63,36.73,38.63,33500,11.7813620177505,12.2408287989699,11.6387688787513,12.2408287989699,105720.374106441,0.0,1.0
2008-11-11,36.47,37.04,35.91,36.83,46800,11.5563817317741,11.7369997078396,11.3789324921307,11.6704562429734,147692.94054273,0.0,1.0
2008-11-12,34.77,35.96,34.71,35.92,114700,11.0176965399996,11.3947761742417,10.9986841214664,11.3821012285529,361973.937612203,0.0,1.0
2008-11-13,36.8,36.84,33.4,35.32,90900,11.6609500337068,11.6736249793956,10.5835796501578,11.1919770432207,286865.134515686,0.0,1.0
2008-11-14,35.75,37.08,35.2246,36.24,86500,11.3282327093755,11.7496746535284,11.1617472977529,11.4835007940634,272979.473439019,0.0,1.0
2008-11-17,34.68,35.72,34.5036,35.1,151900,10.9891779121997,11.3187265001088,10.9332814017121,11.1222648419323,479370.890351299,0.0,1.0
2008-11-18,34.68,35.0399,33.5,34.56,95400,10.9891779121997,11.1032207360348,10.6152670143798,10.9511530751333,301066.378798643,0.0,1.0
2008-11-19,32.5408,34.91,32.52,34.68,55500,10.3113218167621,11.0620588499104,10.3047308450039,10.9891779121997,175148.679489776,0.0,1.0
2008-11-20,30.28,32.78,30.19,32.43,158900,9.59493388643046,10.3871179919812,9.56641525863063,10.2762122172041,501461.714791449,0.0,1.0
2008-11-21,31.66,31.66,29.83,30.86,105800,10.0322195126945,10.0322195126945,9.45234074743132,9.77872059891823,333887.032252581,0.0,1.0
2008-11-24,34.22,34.81,32.65,33.06,234200,10.8434160367784,11.0303714856884,10.3459244184925,10.4758426118029,739095.869126227,0.0,1.0
2008-11-25,34.81,35.39,33.95,35.39,115600,11.0303714856884,11.2141581981762,10.7578601533789,11.2141581981762,364814.186468794,0.0,1.0
2008-11-26,35.82,35.82,33.96,34.2,225200,11.3504138643309,11.3504138643309,10.7610288898011,10.837078563934,710693.380560315,0.0,1.0
2008-11-28,36.35,36.35,35.649,35.92,50100,11.5183568947076,11.5183568947076,11.2962284715112,11.3821012285529,158107.186350231,0.0,1.0
2008-12-01,32.8211,35.58,32.82,35.57,239500,10.4001414986764,11.274364190198,10.39979293767,11.2711954537758,755821.779059487,0.0,1.0
2008-12-02,34.41,34.41,33.06,33.94,82700,10.9036220288003,10.9036220288003,10.4758426118029,10.7546914169567,260987.31160008,0.0,1.0
2008-12-03,35.52,35.7,33.64,34.04,140700,11.2553517716648,11.3123890272644,10.6596293242906,10.7863787811788,444025.571247054,0.0,1.0
2008-12-04,34.7,35.84,34.27,35.13,147400,10.9955153850441,11.3567513371753,10.8592597188894,11.1317710511989,465169.646068344,0.0,1.0
2008-12-05,36.0,36.01,33.57,34.39,161300,11.4074511199305,11.4106198563527,10.6374481693352,10.8972845559559,509035.71174236,0.0,1.0
2008-12-08,37.11,37.63,36.648,37.14,114100,11.7591808627951,11.9239551567496,11.6127852400893,11.7686870720617,360080.438374475,0.0,1.0
2008-12-09,36.16,37.43,36.01,37.1,144200,11.4581509026858,11.8605804283055,11.4106198563527,11.7560121263729,455070.983467129,0.0,1.0
2008-12-10,36.58,36.83,35.85,36.83,158400,11.5912378324183,11.6704562429734,11.3599200735975,11.6704562429734,499883.79876001,0.0,1.0
2008-12-11,35.36,36.47,35.0434,36.25,246100,11.2046519889095,11.5563817317741,11.1043297937826,11.4866695304856,776650.270674488,0.0,1.0
2008-12-12,35.33,35.75,34.43,34.48,135900,11.1951457796429,11.3282327093755,10.9099595016447,10.9258031837557,428877.577345237,0.0,1.0
2008-12-15,35.09,35.91,34.62,35.91,106000,11.1190961055101,11.3789324921307,10.9701654936665,11.3789324921307,334518.198665157,0.0,1.0
2008-12-16,36.81,36.88,35.24,35.64,119300,11.664118770129,11.6862999250844,11.1666271518431,11.2933766087312,376490.765101446,0.0,1.0
2008-12-17,36.8,37.16,36.2401,36.73,203600,11.6609500337068,11.7750245449061,11.4835324814276,11.6387688787513,642527.408002132,0.0,1.0
2008-12-18,35.71,37.09,35.42,37.09,176900,11.3155577636866,11.7528433899506,11.2236644074428,11.7528433899506,558266.691923271,0.0,1.0
2008-12-19,35.76,36.66,35.448,36.29,333800,11.3314014457977,11.6165877237959,11.2325368694249,11.4993444761744,1053416.74258896,0.0,1.0
2008-12-22,34.88,35.71,34.3,35.71,234500,11.1545827847023,11.4200158039484,10.9690994700484,11.4200158039484,733273.503623766,0.32199,1.0
2008-12-23,34.37,35.28,34.36,35.28,232100,10.9914853873342,11.2825023120498,10.9882873991506,11.2825023120498,725768.785463013,0.0,1.0
2008-12-24,34.58,34.85,34.29,34.42,53000,11.0586431391917,11.1449888201513,10.9659014818647,11.0074753282527,165729.192716672,0.0,1.0
2008-12-26,34.92,35.05,34.69,35.03,67600,11.1673747374371,11.208948583825,11.0938210092122,11.2025526074576,211382.894861264,0.0,1.0
2008-12-29,34.51,35.19,34.183,35.19,186400,11.0362572219059,11.2537204183966,10.9316830082993,11.2537204183966,582866.443818633,0.0,1.0
2008-12-30,35.7,35.72,34.7912,35.21,170600,11.4168178157647,11.4232137921321,11.1261846496312,11.260116394764,533460.382593664,0.0,1.0
2008-12-31,36.34,36.48,35.5301,35.87,155600,11.6214890595207,11.6662608940923,11.3624839965238,11.4711836148874,486555.894088946,0.0,1.0
2009-01-02,37.19,37.21,35.93,36.4,35000,11.8933180551341,11.8997140315015,11.4903715439895,11.6406769886228,109443.80651101,0.0,1.0
2009-01-05,36.72,37.07,36.4,37.07,124200,11.7430126105008,11.8549421969299,11.6406769886228,11.8549421969299,388369.16481907,0.0,1.0
2009-01-06,36.89,37.2284,36.65,36.82,147400,11.7973784096235,11.9055983297595,11.720626693215,11.7749924923377,460914.773706367,0.0,1.0
2009-01-07,35.89,36.39,35.68,36.31,149500,11.4775795912548,11.6374790004391,11.4104218393973,11.6118950949696,467481.402097026,0.0,1.0
2009-01-08,35.87,35.87,35.31,35.78,90600,11.4711836148874,11.4711836148874,11.2920962766009,11.4424017212342,283303.110568499,0.0,1.0
2009-01-09,35.15,36.11,35.0,36.11,118300,11.2409284656619,11.5479353312959,11.1929586429066,11.5479353312959,369920.066007212,0.0,1.0
2009-01-12,34.41,35.25,34.164,35.25,58500,11.004277340069,11.2729083474988,10.9256068307503,11.2729083474988,182927.505168402,0.0,1.0
2009-01-13,34.28,34.48,33.86,34.0,37300,10.9627034936811,11.0266632573548,10.8283879899662,10.8731598245378,116635.828081733,0.0,1.0
2009-01-14,33.2,33.93,32.9,33.93,135100,10.6173207698428,10.850773907252,10.5213811243322,10.850773907252,422453.093132497,0.0,1.0
2009-01-15,32.98,33.3002,31.87,33.26,51600,10.5469650298017,10.6493646114433,10.1919883414123,10.6365086989449,161351.440456231,0.0,1.0
2009-01-16,33.15,33.84,32.25,33.84,79400,10.6013308289244,10.8219920135988,10.3135118923925,10.8219920135988,248281.092484975,0.0,1.0
2009-01-20,31.23,32.79,31.1,32.55,68100,9.98731709765634,10.4862032543116,9.94574325126841,10.4094515379031,212946.377811422,0.0,1.0
2009-01-21,32.45,32.5,31.0,31.63,116700,10.3774716560662,10.3934615969847,9.91376336943153,10.1152366250038,364916.920566711,0.0,1.0
2009-01-22,31.98,32.38,31.29,31.66,90500,10.2271662114329,10.3550857387804,10.0065050267585,10.1248305895549,282990.413978468,0.0,1.0
2009-01-23,32.16,32.25,31.0254,31.31,62400,10.2847299987393,10.3135118923925,9.92188625941809,10.0129010031258,195122.672179629,0.0,1.0
2009-01-26,32.02,32.8,31.81,32.37,99300,10.2399581641677,10.4894012424953,10.1728004123102,10.3518877505967,310507.713901235,0.0,1.0
2009-01-27,32.47,32.63,32.04,32.42,78500,10.3838676324336,10.4350354433726,10.246354140535,10.3678776915152,245466.823174693,0.0,1.0
2009-01-28,33.53,33.66,33.08,33.41,38700,10.7228543799045,10.7644282262924,10.5789449116385,10.6844785217002,121013.580342173,0.0,1.0
2009-01-29,32.36,33.14,32.3098,33.14,44400,10.348689762413,10.5981328407407,10.3326358617309,10.5981328407407,138837.285973967,0.0,1.0
2009-01-30,31.57,32.56,31.34,32.35,51500,10.0960486959017,10.4126495260868,10.0224949676769,10.3454917742294,161038.7438662,0.0,1.0
2009-02-02,31.45,31.68,31.0,31.0,50800,10.0576728376975,10.1312265659223,9.91376336943153,9.91376336943153,158849.867735979,0.0,1.0
2009-02-03,31.79,31.94,31.31,31.88,56400,10.1664044359428,10.2143742586982,10.0129010031258,10.195186329596,176360.876777742,0.0,1.0
2009-02-04,31.5,32.28,31.3656,31.83,54900,10.0736627786159,10.3231058569435,10.0306818174271,10.1791963886776,171670.42792727,0.0,1.0
2009-02-05,31.78,32.01,30.88,31.25,48200,10.1632064477592,10.236760175984,9.87538751122728,9.99371307402372,150719.756395161,0.0,1.0
2009-02-06,32.81,32.94,31.78,31.78,68900,10.492599230679,10.5341730770669,10.1632064477592,10.1632064477592,215447.950531673,0.0,1.0
2009-02-09,33.02,33.17,32.6732,32.9,51400,10.5597569825364,10.6077268052917,10.4488507523261,10.5213811243322,160726.047276169,0.0,1.0
2009-02-10,31.17,32.87,31.047,32.76,86600,9.96812916855422,10.5117871597811,9.92879391389486,10.4766092897605,270795.246967241,0.0,1.0
2009-02-11,31.57,31.71,31.18,31.54,114200,10.0960486959017,10.1408205304733,9.9713271567379,10.0864547313507,357099.505815924,0.0,1.0
2009-02-12,31.48,31.48,30.4407,30.92,69200,10.0672668022485,10.0672668022485,9.73489989031788,9.88817946396203,216386.040301768,0.0,1.0
2009-02-13,31.05,31.5845,31.03,31.48,60900,9.92975331034997,10.1006857787681,9.92335733398259,10.0672668022485,190432.223329157,0.0,1.0
2009-02-17,29.64,30.15,29.59,29.93,88400,9.47883697645002,9.64193437381808,9.46284703553158,9.57157863377696,276423.785587807,0.0,1.0
2009-02-18,29.56,29.92,29.21,29.92,57100,9.45325307098052,9.56838064559327,9.34132348455145,9.56838064559327,178549.752907961,0.0,1.0
2009-02-19,29.18,29.94,29.08,29.94,122500,9.33172952000039,9.57477662196064,9.29974963816351,9.57477662196064,383053.322788534,0.0,1.0
2009-02-20,28.72,29.02,27.97,28.38,206500,9.18462206355076,9.28056170906139,8.94477294977419,9.07589046530538,645718.458414957,0.0,1.0
2009-02-23,27.76,29.04,27.76,28.99,99800,8.87761519791675,9.28695768542876,8.87761519791675,9.27096774451032,312071.196851393,0.0,1.0
2009-02-24,28.91,29.03,27.76,27.88,174700,9.24538383904082,9.28375969724507,8.87761519791675,8.915991056121,546280.942784954,0.0,1.0
2009-02-25,28.73,29.32,28.2,28.55,91800,9.18782005173445,9.37650135457201,9.018326677999,9.13025626442807,287055.469648877,0.0,1.0
2009-02-26,28.41,29.46,28.3501,29.29,68800,9.08548442985644,9.42127318914364,9.06632848063615,9.36690739002095,215135.253941642,0.0,1.0
2009-02-27,27.6,28.287,27.6,27.77,100500,8.82644738697775,9.04614917519709,8.82644738697775,8.88081318610044,314260.072981614,0.0,1.0
2009-03-02,26.32,27.15,26.25,27.15,232000,8.41710489946574,8.68253791871181,8.39471898217992,8.68253791871181,725456.088872978,0.0,1.0
2009-03-03,26.09,26.694,25.86,26.57,135300,8.34355117124092,8.53670965753565,8.26999744301611,8.49705460405793,423078.486312561,0.0,1.0
2009-03-04,26.49,26.92,26.0,26.42,85600,8.47147069858842,8.60898419048699,8.31476927758773,8.44908478130261,267668.281066927,0.0,1.0
2009-03-05,25.4,26.16,25.22,26.0,77900,8.12288998656648,8.36593708852674,8.0653261992601,8.31476927758773,243590.643634504,0.0,1.0
2009-03-06,25.53,26.07,24.86,25.57,239600,8.16446383295442,8.33715519487355,7.95019862464735,8.17725578568917,749221.029715369,0.0,1.0
2009-03-09,25.39,25.9612,25.14,25.14,88200,8.11969199838279,8.30236108343503,8.0397422937906,8.0397422937906,275798.392407745,0.0,1.0
2009-03-10,27.11,27.11,26.09,26.09,57800,8.66974596597706,8.66974596597706,8.34355117124092,8.34355117124092,180738.629038182,0.0,1.0
2009-03-11,27.13,27.64,26.834,27.36,43200,8.67614194234443,8.8392393397125,8.58148149210728,8.74969567056925,135084.926893589,0.0,1.0
2009-03-12,28.37,28.47,27.0,27.09,96200,9.07269247712169,9.10467235895857,8.63456809595649,8.66334998960968,300814.119610261,0.0,1.0
2009-03-13,28.6404,28.81,28.1201,28.81,68600,9.1591660776086,9.21340395720395,8.99277475241134,9.21340395720395,214509.860761579,0.0,1.0
2009-03-16,28.64,29.54,28.64,29.11,75400,9.15903815808126,9.44685709461314,9.15903815808126,9.30934360271457,235773.228883718,0.0,1.0
2009-03-17,29.51,29.51,28.49,28.71,106100,9.43726313006208,9.43726313006208,9.11106833532594,9.18142407536707,331771.082023375,0.0,1.0
2009-03-18,30.24,30.58,29.08,29.28,135700,9.67071626747127,9.77944786571665,9.29974963816351,9.36370940183726,424329.272672686,0.0,1.0
2009-03-19,29.69,30.84,29.68,30.84,87800,9.49482691736845,9.86259555849253,9.49162892918477,9.86259555849253,274547.606047619,0.0,1.0
2009-03-20,29.12,29.83,29.02,29.83,68400,9.31254159089826,9.53959875194008,9.28056170906139,9.53959875194008,213884.467581516,0.0,1.0
2009-03-23,30.85,30.85,29.5428,29.77,75200,9.97400067485947,9.97400067485947,9.55137462357336,9.62482982465369,232596.735816111,0.33836,1.0
2009-03-24,30.21,30.99,30.21,30.56,85600,9.76708461547827,10.0192635628491,9.76708461547827,9.88024183545236,264764.369492807,0.0,1.0
2009-03-25,30.66,31.1,29.74,30.56,66200,9.91257246973067,10.0548272605553,9.6151306343702,9.88024183545236,204759.36051897,0.0,1.0
2009-03-26,31.23,31.2716,30.58,31.07,74600,10.0968570851171,10.1103066289768,9.88670796230802,10.0451280702718,230740.910796301,0.0,1.0
2009-03-27,30.52,30.99,30.52,30.88,64300,9.86730958174104,10.0192635628491,9.86730958174104,9.98369986514296,198882.581289574,0.0,1.0
2009-03-30,29.37,29.99,29.14,29.99,90000,9.49550728754044,9.69595722006598,9.42114682870032,9.69595722006598,278373.752971409,0.0,1.0
2009-03-31,29.8,30.33,29.5428,29.67,84400,9.63452901493719,9.80588137661224,9.55137462357336,9.59249919037538,261052.719453188,0.0,1.0
2009-04-01,30.4,30.5,29.32,29.32,123300,9.82851282060706,9.86084345488537,9.47934197040128,9.47934197040128,381372.041570831,0.0,1.0
2009-04-02,31.09,31.61,31.08,31.16,142800,10.0515941971274,10.2197134953746,10.0483611336996,10.0742256411222,441686.354714637,0.0,1.0
2009-04-03,31.43,31.43,30.961,31.28,104600,10.1615183536737,10.1615183536737,10.0098876789084,10.1130224022562,323532.161786771,0.0,1.0
2009-04-06,31.3099,31.3099,30.823,31.22,34100,10.1226892619054,10.1226892619054,9.96527140360432,10.0936240216892,105472.721959168,0.0,1.0
2009-04-07,30.56,30.93,30.51,30.81,97400,9.88024183545236,9.99986518228212,9.86407651831321,9.96106842114814,301262.261549059,0.0,1.0
2009-04-08,30.76,30.85,30.45,30.75,43800,9.94490310400899,9.97400067485947,9.84467813774622,9.94167004058116,135475.226446086,0.0,1.0
2009-04-09,32.19,32.21,31.5524,31.93,68200,10.4072311741889,10.4136973010445,10.2010910500303,10.3231715250652,210945.443918334,0.0,1.0
2009-04-13,32.51,32.67,31.88,31.99,83300,10.5106892038795,10.5624182187248,10.3070062079261,10.3425699056322,257650.373583537,0.0,1.0
2009-04-14,31.64,32.3715,31.6,32.04,59400,10.2294126856581,10.465911275404,10.2164804319468,10.3587352227714,183726.676961131,0.0,1.0
2009-04-15,32.24,32.24,31.46,31.46,31500,10.423396491328,10.423396491328,10.1712175439572,10.1712175439572,97430.8135399934,0.0,1.0
2009-04-16,32.58,32.76,31.92,32.25,100000,10.5333206478743,10.5915157895752,10.3199384616374,10.4266295547558,309304.169968232,0.0,1.0
2009-04-17,32.8656,33.13,32.5166,32.65,89100,10.6256569393731,10.711139136405,10.5128230257418,10.5559520918691,275590.015441696,0.0,1.0
2009-04-20,31.19,32.27,31.19,32.27,33400,10.0839248314057,10.4330956816115,10.0839248314057,10.4330956816115,103307.59276939,0.0,1.0
2009-04-21,31.83,31.87,30.88,31.01,79300,10.2908408907869,10.3037731444983,9.98369986514296,10.0257296897048,245278.206784809,0.0,1.0
2009-04-22,31.45,32.26,31.44,31.54,57900,10.1679844805293,10.4298626181837,10.1647514171015,10.1970820513798,179087.114411607,0.0,1.0
2009-04-23,31.9332,31.9332,31.2348,31.58,52800,10.3242061053622,10.3242061053622,10.0984089555624,10.2100143050912,163312.601743226,0.0,1.0
2009-04-24,32.3,32.5799,32.05,32.25,67300,10.442794871895,10.53328831724,10.3619682861992,10.4266295547558,208161.706388621,0.0,1.0
2009-04-27,31.96,32.46,31.93,32.2,38000,10.3328707153487,10.4945238867403,10.3231715250652,10.4104642376167,117535.584587929,0.0,1.0
2009-04-28,31.84,32.141,31.45,31.45,151900,10.2940739542148,10.3913891633925,10.1679844805293,10.1679844805293,469833.034181744,0.0,1.0
2009-04-29,32.45,32.6968,32.186,32.27,46500,10.4912908233125,10.5710828287113,10.4059379488177,10.4330956816115,143826.439035228,0.0,1.0
2009-04-30,32.53,33.14,32.41,33.14,61400,10.5171553307351,10.7143721998328,10.4783585696011,10.7143721998328,189912.760360495,0.0,1.0
2009-05-01,32.67,32.7912,32.35,32.44,33900,10.5624182187248,10.6016029474701,10.4589601890342,10.4880577598846,104854.11361923,0.0,1.0
2009-05-04,33.99,33.99,33.0718,33.0718,39200,10.9891825911985,10.9891825911985,10.692322707255,10.692322707255,121247.234627547,0.0,1.0
2009-05-05,33.84,34.02,33.671,34.0,54400,10.940686639781,10.998881781482,10.8860478678507,10.9924156546263,168261.468462719,0.0,1.0
2009-05-06,34.66,34.73,34.06,34.45,211800,11.2057978408632,11.228429284858,11.0118140351933,11.1379035088787,655106.231992716,0.0,1.0
2009-05-07,34.32,35.35,34.12,35.35,100300,11.0958736843169,11.4288792173835,11.0312124157603,11.4288792173835,310232.082478138,0.0,1.0
2009-05-08,35.26,35.28,34.62,34.9,49300,11.3997816465331,11.4062477733887,11.1928655871519,11.2833913631311,152486.955794338,0.0,1.0
2009-05-11,34.43,34.8772,34.4223,34.86,28700,11.1314373820231,11.2760199785157,11.1289479231836,11.2704591094198,88770.2967808825,0.0,1.0
2009-05-12,34.44,34.76,33.96,34.76,94500,11.1346704454509,11.2381284751415,10.979483400915,11.2381284751415,292292.44061998,0.0,1.0
2009-05-13,33.52,33.9868,33.44,33.9,50000,10.8372286100904,10.9881480109016,10.8113641026678,10.960085020348,154652.084984117,0.0,1.0
2009-05-14,33.8,33.97,33.4,33.44,41500,10.9277543860697,10.9827164643428,10.7984318489564,10.8113641026678,128361.230536816,0.0,1.0
2009-05-15,33.38,33.91,33.2416,33.79,23100,10.7919657221008,10.9633180837758,10.7472201242596,10.9245213226419,71449.2632626616,0.0,1.0
2009-05-18,34.44,34.44,33.7875,33.86,34500,11.1346704454509,11.1346704454509,10.9237130567849,10.9471527666367,106709.93863904,0.0,1.0
2009-05-19,34.35,34.6252,34.295,34.56,48100,11.1055728746004,11.1945467801343,11.0877910257473,11.1734672065849,148775.30575472,0.0,1.0
2009-05-20,34.15,34.8842,34.09,34.79,40400,11.0409116060438,11.2782831229152,11.0215132254768,11.247827665425,124958.884667166,0.0,1.0
2009-05-21,33.59,33.736,33.2254,33.7,56500,10.8598600540852,10.9070627801316,10.7419825615065,10.8954237517914,174756.856032052,0.0,1.0
2009-05-22,33.55,33.8392,33.49,33.82,39600,10.8469278003739,10.9404279947068,10.8275294198069,10.9342205129254,122484.45130742,0.0,1.0
2009-05-26,34.28,34.4004,33.45,33.45,48000,11.0829414306056,11.1218675142767,10.8145971660956,10.8145971660956,148466.001584752,0.0,1.0
2009-05-27,33.596,34.47,33.55,34.47,48500,10.8617998921419,11.1443696357344,10.8469278003739,11.1443696357344,150012.522434593,0.0,1.0
2009-05-28,34.13,34.18,33.494,33.91,54500,11.0344454791881,11.0506107963273,10.8288226451781,10.9633180837758,168570.772632687,0.0,1.0
2009-05-29,34.54,34.54,34.05,34.43,45300,11.1670010797292,11.1670010797292,11.0085809717655,11.1314373820231,140114.788995609,0.0,1.0
2009-06-01,35.41,35.562,34.99,35.15,38700,11.4482775979505,11.4974201620536,11.3124889339816,11.3642179488269,119700.713777706,0.0,1.0
2009-06-02,35.39,35.53,35.1531,35.28,54400,11.4418114710949,11.4870743590845,11.3652201984895,11.4062477733887,168261.468462718,0.0,1.0
2009-06-03,34.94,35.18,34.62,35.16,66300,11.2963236168425,11.3739171391104,11.1928655871519,11.3674510122547,205068.664688937,0.0,1.0
2009-06-04,35.33,35.35,34.918,35.05,46100,11.4224130905279,11.4288792173835,11.2892108773012,11.3318873145486,142589.222355355,0.0,1.0
2009-06-05,35.23,35.73,35.0379,35.73,37400,11.3900824562496,11.5517356276411,11.3279753078009,11.5517356276411,115679.759568119,0.0,1.0
2009-06-08,35.15,35.45,34.7796,35.04,64300,11.3642179488269,11.4612098516619,11.24446527946,11.3286542511208,198882.581289574,0.0,1.0
2009-06-09,35.34,35.41,35.0935,35.28,27900,11.4256461539557,11.4482775979505,11.3459511404597,11.4062477733887,86295.863421137,0.0,1.0
2009-06-10,35.14,35.65,34.791,35.65,37900,11.3609848853991,11.5258711202185,11.2481509717678,11.5258711202185,117226.28041796,0.0,1.0
2009-06-11,35.62,35.91,35.2,35.2,49700,11.516171929935,11.6099307693421,11.3803832659661,11.3803832659661,153724.172474211,0.0,1.0
2009-06-12,35.67,35.67,35.35,35.35,40000,11.5323372470741,11.5323372470741,11.4288792173835,11.4288792173835,123721.667987293,0.0,1.0
2009-06-15,34.84,35.19,34.65,35.19,41400,11.2639929825641,11.3771502025382,11.2025647774354,11.3771502025382,128051.926366849,0.0,1.0
2009-06-16,34.31,35.0,34.27,35.0,48700,11.0926406208891,11.3157219974094,11.0797083671778,11.3157219974094,150631.130774529,0.0,1.0
2009-06-17,34.15,34.42,33.9786,34.2,30400,11.0409116060438,11.1282043185952,10.9854968988908,11.0570769231829,94028.4676703426,0.0,1.0
2009-06-18,34.49,34.62,34.12,34.12,33900,11.1508357625901,11.1928655871519,11.0312124157603,11.0312124157603,104854.11361923,0.0,1.0
2009-06-19,34.7,34.81,34.404,34.77,53100,11.2187300945745,11.2542937922807,11.1230314171107,11.2413615385693,164240.514253132,0.0,1.0
2009-06-22,33.42,34.74,33.34,33.9,63600,10.8848225368115,11.314743714208,10.8587667078784,11.0411575104103,195273.004480478,0.24721,1.0
2009-06-23,33.47,34.77,33.24,33.46,38300,10.9011074298947,11.3245146500579,10.826196921712,10.8978504512781,117593.648924565,0.0,1.0
2009-06-24,33.67,34.1599,33.13,33.81,96400,10.9662470022275,11.1258063846567,10.790370156929,11.0118447028605,295979.836979844,0.0,1.0
2009-06-25,34.28,34.33,33.4899,33.5,26600,11.1649226978426,11.1812075909258,10.9075888173418,10.9108783657446,81670.7848927782,0.0,1.0
2009-06-26,34.287,34.56,34.063,34.22,33500,11.1672025828742,11.2561180991085,11.0942462618615,11.1453808261427,102856.063680755,0.0,1.0
2009-06-29,34.65,34.65,34.225,34.46,30100,11.2854309066583,11.2854309066583,11.1470093154511,11.2235483129421,92416.9407997226,0.0,1.0
2009-06-30,34.38,34.6568,34.12,34.65,64300,11.197492484009,11.2876456521176,11.1128110399763,11.2854309066583,197422.235661866,0.0,1.0
2009-07-01,34.51,34.79,34.46,34.5,29900,11.2398332060253,11.3310286072912,11.2235483129421,11.2365762274087,91802.8747478975,0.0,1.0
2009-07-02,33.65,34.1,33.6,34.01,48400,10.9597330449942,11.1062970827431,10.943448151911,11.0769842751933,148603.984541748,0.0,1.0
2009-07-06,33.68,34.09,33.1888,33.19,38400,10.9695039808442,11.1030401041264,10.8095211911948,10.8099120286288,117900.681950477,0.0,1.0
2009-07-07,33.04,33.49,33.04,33.4858,12900,10.7610573493792,10.907621387128,10.7610573493792,10.906253456109,39607.2603427384,0.0,1.0
2009-07-08,32.9,33.186,32.5,33.14,48500,10.7154596487462,10.8086092371821,10.5851805040806,10.7936271355456,148911.01756766,0.0,1.0
2009-07-09,32.88,33.15,32.8645,33.15,23200,10.708945691513,10.7968841141622,10.7038973746572,10.7968841141622,71231.6620117462,0.0,1.0
2009-07-10,32.81,32.8568,32.59,32.8568,10800,10.6861468411965,10.7013895011223,10.6144933116304,10.7013895011223,33159.5667985716,0.0,1.0
2009-07-13,33.74,33.74,32.886,32.99,18000,10.989045852544,10.989045852544,10.7108998786829,10.744772456296,55265.9446642862,0.0,1.0
2009-07-14,33.91,33.93,33.6645,33.89,61300,11.0444144890269,11.0509284462602,10.9644556639884,11.0379005317936,188211.244884485,0.0,1.0
2009-07-15,34.92,34.97,34.26,34.29,39700,11.3733693293076,11.3896542223908,11.1584087406093,11.1681796764592,121892.111287342,0.0,1.0
2009-07-16,35.13,35.23,34.65,34.69,21000,11.441765880257,11.4743356664234,11.2854309066583,11.2984588211248,64476.9354416671,0.0,1.0
2009-07-17,35.03,35.09,34.8342,35.09,32800,11.4091960940906,11.4287379657904,11.3454244527768,11.4287379657904,100706.832499366,0.0,1.0
2009-07-20,35.28,35.36,35.014,35.32,45400,11.4906205595066,11.5166763884397,11.403984928304,11.5036484739732,139392.993764366,0.0,1.0
2009-07-21,35.47,35.64,35.17,35.64,42300,11.5525031532228,11.6078717897056,11.4547937947236,11.6078717897056,129874.969961072,0.0,1.0
2009-07-22,35.44,35.705,35.19,35.22,29900,11.5427322173728,11.6290421507138,11.4613077519568,11.4710786878068,91802.8747478978,0.0,1.0
2009-07-23,36.28,36.4275,35.38,35.38,97900,11.8163184211706,11.8643588557661,11.523190345673,11.523190345673,300585.332368534,0.0,1.0
2009-07-24,36.36,36.36,35.9312,36.14,56900,11.8423742501037,11.8423742501037,11.7027150070222,11.7707207205377,174701.791744327,0.0,1.0
2009-07-27,36.58,36.58,36.22,36.29,20700,11.9140277796698,11.9140277796698,11.7967765494708,11.8195753997873,63555.8363639291,0.0,1.0
2009-07-28,36.48,36.506,36.14,36.36,33200,11.8814579935034,11.8899261379067,11.7707207205377,11.8423742501037,101934.964603017,0.0,1.0
2009-07-29,36.3,36.3546,36.08,36.24,28200,11.8228323784039,11.8406154816508,11.7511788488378,11.8032905067041,86583.3133073816,0.0,1.0
2009-07-30,36.87,37.2,36.79,36.79,78800,12.0084801595524,12.1159604539015,11.9824243306193,11.9824243306193,241942.024419208,0.0,1.0
2009-07-31,36.99,37.08,36.83,36.9,27700,12.0475639029521,12.0768767105018,11.9954522450858,12.0182510954023,85048.1481778179,0.0,1.0
2009-08-03,37.53,37.58,37.1072,37.44,34000,12.2234407482506,12.2397256413338,12.0857356923391,12.1941279407009,104391.228810319,0.0,1.0
2009-08-04,37.71,37.73,37.2632,37.3615,27900,12.2820663633502,12.2885803205834,12.1365445587587,12.1685606585603,85662.2142296432,0.0,1.0
2009-08-05,37.8,37.93,37.4506,37.73,84000,12.3113791708999,12.3537198929162,12.1975803380345,12.2885803205834,257907.741766669,0.0,1.0
2009-08-06,37.67,38.12,37.4706,37.97,23000,12.2690384488836,12.4156024866324,12.2040942952678,12.3667478073828,70617.5959599212,0.0,1.0
2009-08-07,38.14,38.44,37.8479,38.07,46900,12.4221164438657,12.5198258023649,12.3269800984736,12.3993175935492,143998.489153057,0.0,1.0
2009-08-10,38.1,38.15,37.871,38.02,126800,12.4090885293991,12.4253734224823,12.3345037190781,12.383032700466,389317.876857305,0.0,1.0
2009-08-11,37.5,38.0,37.47,38.0,84200,12.2136698124007,12.3765187432327,12.2038988765508,12.3765187432327,258521.807818494,0.0,1.0
2009-08-12,37.84,38.24,37.43,37.43,44100,12.3244070853665,12.4546862300321,12.1908709620842,12.1908709620842,135401.564427501,0.0,1.0
2009-08-13,38.05,38.11,37.664,38.06,31000,12.3928036363159,12.4123455080158,12.2670842617136,12.3960606149326,95180.2380329374,0.0,1.0
2009-08-14,37.82,38.01,37.564,38.007,34400,12.3178931281332,12.3797757218494,12.2345144755472,12.3787986282644,105619.360913969,0.0,1.0
2009-08-17,36.98,37.19,36.98,37.16,44700,12.0443069243354,12.1127034752849,12.0443069243354,12.102932539435,137243.762582978,0.0,1.0
2009-08-18,37.28,37.42,37.06,37.06,22400,12.1420162828346,12.1876139834676,12.0703627532686,12.0703627532686,68775.3978044452,0.0,1.0
2009-08-19,37.64,37.71,37.07,37.07,37300,12.2592675130337,12.2820663633502,12.0736197318852,12.0736197318852,114523.318665437,0.0,1.0
2009-08-20,37.99,38.0,37.636,37.71,30300,12.3732617646161,12.3765187432327,12.257964721587,12.2820663633502,93031.0068515482,0.0,1.0
2009-08-21,38.7,38.7694,38.2975,38.2975,61100,12.6045072463975,12.627110677997,12.4734138570778,12.4734138570778,187597.178832661,0.0,1.0
2009-08-24,38.68,39.1156,38.63,38.83,34800,12.5979932891643,12.7398672777051,12.5817083960811,12.6468479684139,106847.49301762,0.0,1.0
2009-08-25,38.81,39.52,38.74,38.77,47500,12.6403340111806,12.871579492962,12.6175351608641,12.627306096714,145840.687308533,0.0,1.0
2009-08-26,38.798,38.96,38.63,38.6992,108800,12.6364256368406,12.6891886904302,12.5817083960811,12.6042466881082,334051.932193019,0.0,1.0
2009-08-27,38.86,38.9396,38.42,38.8,16500,12.6566189042638,12.6825444540522,12.5133118451316,12.6370770325639,50660.4492755956,0.0,1.0
2009-08-28,38.84,39.07,38.57,39.07,24800,12.6501049470305,12.7250154552132,12.5621665243812,12.7250154552132,76144.1904263498,0.0,1.0
2009-08-31,38.55,38.55,38.31,38.4,41300,12.5556525671479,12.5556525671479,12.4774850803486,12.5067978878983,126804.639701946,0.0,1.0
2009-09-01,37.61,38.63,37.5186,38.39,22400,12.2494965771838,12.5817083960811,12.2197277926277,12.5035409092817,68775.3978044447,0.0,1.0
2009-09-02,37.38,37.62,37.33,37.4,54600,12.174586069001,12.2527535558004,12.1583011759178,12.1811000262343,167640.032148335,0.0,1.0
2009-09-03,37.72,37.73,37.36,37.36,32000,12.2853233419668,12.2885803205834,12.1680721117678,12.1680721117678,98250.5682920642,0.0,1.0
2009-09-04,38.16,38.16,37.7146,37.85,63600,12.428630401099,12.428630401099,12.2835645735138,12.3276640639831,195273.004480477,0.0,1.0
2009-09-08,38.49,38.59,38.32,38.59,46700,12.5361106954481,12.5686804816145,12.4807420589652,12.5686804816145,143384.423101231,0.0,1.0
2009-09-09,38.79,38.91,38.54,38.61,75500,12.6338200539473,12.672903797347,12.5523955885313,12.5751944388478,231809.934564089,0.0,1.0
2009-09-10,39.06,39.0894,38.59,38.76,127700,12.7217584765966,12.7313339937295,12.5686804816145,12.6240491180974,392081.174090518,0.0,1.0
2009-09-11,38.99,39.25,38.92,39.19,83500,12.6989596262801,12.7836410703128,12.6761607759636,12.7640991986129,256372.576637105,0.0,1.0
2009-09-14,39.31,39.3391,38.63,38.63,64000,12.8031829420126,12.812660749787,12.5817083960811,12.5817083960811,196501.136584128,0.0,1.0
2009-09-15,39.56,39.6433,39.13,39.39,39800,12.8846074074286,12.9117380393052,12.7445573269131,12.8292387709457,122199.144313255,0.0,1.0
2009-09-16,40.08,40.0925,39.62,39.74,69900,13.0539702954939,13.0580415187647,12.9041492791284,12.9432330225281,214616.085112978,0.0,1.0
2009-09-17,39.98,40.4,39.89,40.13,65300,13.0214005093275,13.1581936112264,12.9920877017777,13.0702551885771,200492.565920993,0.0,1.0
2009-09-18,40.19,40.3,40.0,40.2,26400,13.0897970602769,13.12562382506,13.0279144665608,13.0930540388936,81056.7188409532,0.0,1.0
2009-09-21,39.72,39.82,38.74,39.61,32400,13.0194658640292,13.0522439754694,12.6982403719157,12.983409941445,98846.4514166888,0.25406,1.0
2009-09-22,40.0,40.102,39.8922,40.0,22500,13.1112445760616,13.1446782497306,13.0759097719292,13.1112445760616,68643.3690393674,0.0,1.0
2009-09-23,39.68,40.37,39.68,40.1,22400,13.0063546194531,13.2325235883902,13.0063546194531,13.1440226875018,68338.2873991924,0.0,1.0
2009-09-24,39.291,39.87,39.1714,39.82,29400,12.8788477659509,13.0686330311894,12.8396451446685,13.0522439754694,89694.0022114401,0.0,1.0
2009-09-25,38.99,39.35,38.9,39.28,741000,12.7801856505161,12.8981868517006,12.7506853502199,12.8752421736925,2260654.95369649,0.0,1.0
2009-09-28,39.71,39.778,39.17,39.17,22100,13.0161880528852,13.0384771686645,12.8391862511084,12.8391862511084,67423.0424786673,0.0,1.0
2009-09-29,39.66,39.98,39.62,39.84,22300,12.9997989971651,13.1046889537736,12.986687752589,13.0587995977574,68033.2057590173,0.0,1.0
2009-09-30,39.39,39.784,39.153,39.784,32000,12.9112980962767,13.0404438553509,12.8336139721635,13.0404438553509,97626.1248559888,0.0,1.0
2009-10-01,38.49,39.36,38.47,39.36,133600,12.6162950933153,12.9014646628446,12.6097394710273,12.9014646628446,407589.071273754,0.0,1.0
2009-10-02,38.29,38.46,37.98,38.0,53600,12.550738870435,12.6064616598833,12.4491267249705,12.4556823472586,163523.759133781,0.0,1.0
2009-10-05,38.88,38.98,38.0,38.41,52800,12.7441297279319,12.7769078393721,12.4556823472586,12.5900726041632,161083.106012382,0.0,1.0
2009-10-06,39.46,39.6899,39.19,39.22,38900,12.9342427742848,13.0095996524857,12.8457418733964,12.8555753068284,118676.758028061,0.0,1.0
2009-10-07,39.48,39.536,39.29,39.29,22400,12.9407983965728,12.9591541389793,12.8785199848365,12.8785199848365,68338.2873991924,0.0,1.0
2009-10-08,39.75,39.9825,39.71,39.77,23100,13.0292992974613,13.1055084065596,13.0161880528852,13.0358549197493,70473.8588804167,0.0,1.0
2009-10-09,40.02,40.02,39.7,39.81,18100,13.1178001983497,13.1178001983497,13.0129102417412,13.0489661643253,55219.7768716686,0.0,1.0
2009-10-12,40.25,40.32,40.0715,40.27,22300,13.193189854662,13.2161345326701,13.1346809257413,13.1997454769501,68033.2057590173,0.0,1.0
2009-10-13,40.13,40.18,39.89,40.07,28300,13.1538561209338,13.1702451766539,13.0751886534775,13.1341892540697,86338.1041695154,0.0,1.0
2009-10-14,40.8,40.84,40.42,40.55,43900,13.3734694675829,13.3865807121589,13.2489126441103,13.2915241889825,133930.840036809,0.0,1.0
2009-10-15,41.07,41.07,40.57,40.57,147100,13.4619703684713,13.4619703684713,13.2980798112705,13.2980798112705,448775.092697373,0.0,1.0
2009-10-16,40.6,40.74,40.4045,40.58,21600,13.3079132447026,13.3538026007188,13.2438320368371,13.3013576224145,65897.6342777923,0.0,1.0
2009-10-19,40.93,41.06,40.61,40.61,78300,13.4160810124551,13.4586925573273,13.3111910558466,13.3111910558466,238878.924256997,0.0,1.0
2009-10-20,40.67,40.963,40.568,40.9,25200,13.3308579227107,13.4268977892303,13.2974242490417,13.406247579023,76880.573324091,0.0,1.0
2009-10-21,40.22,41.015,40.22,40.67,62800,13.18335642123,13.4439424071792,13.18335642123,13.3308579227107,191591.270029878,0.0,1.0
2009-10-22,40.67,40.8,40.073,40.28,40900,13.3308579227107,13.3734694675829,13.1351725974129,13.2030232880941,124778.39083156,0.0,1.0
2009-10-23,40.18,40.84,40.12,40.84,21000,13.1702451766539,13.3865807121589,13.1505783097898,13.3865807121589,64067.1444367428,0.0,1.0
2009-10-26,39.64,40.5188,39.61,40.19,64500,12.9932433748771,13.2812974182132,12.983409941445,13.1735229877979,196777.657912852,0.0,1.0
2009-10-27,39.61,39.88,39.5565,39.76,53000,12.983409941445,13.0719108423335,12.9658736518246,13.0325771086053,161693.269292732,0.0,1.0
2009-10-28,39.01,39.62,39.01,39.59,28800,12.7867412728041,12.986687752589,12.7867412728041,12.976854319157,87863.51237039,0.0,1.0
2009-10-29,39.78,39.84,39.12,39.3,24100,13.0391327308933,13.0587995977574,12.8227971953883,12.8817977959806,73524.6752821666,0.0,1.0
2009-10-30,38.68,39.64,38.2,39.64,50700,12.6785735050516,12.9932433748771,12.5212385701389,12.9932433748771,154676.391568707,0.0,1.0
2009-11-02,38.92,39.1955,38.44,38.91,43600,12.757240972508,12.8475446695256,12.5999060375952,12.753963161364,133015.595116285,0.0,1.0
2009-11-03,38.87,38.97,38.59,38.64,195400,12.7408519167879,12.773630028228,12.6490732047555,12.6654622604755,596129.524901882,0.0,1.0
2009-11-04,39.334,39.49,39.114,39.31,117000,12.8929423538702,12.9440762077169,12.8208305087019,12.8850756071246,356945.51900471,0.0,1.0
2009-11-05,39.76,39.76,39.23,39.28,34600,13.0325771086053,13.0325771086053,12.8588531179724,12.8752421736925,105558.247500538,0.0,1.0
2009-11-06,39.81,39.9,39.59,39.59,100400,13.0489661643253,13.0784664646215,12.976854319157,12.976854319157,306301.966735666,0.0,1.0
2009-11-09,40.76,40.76,40.18,40.18,20800,13.3603582230068,13.3603582230068,13.1702451766539,13.1702451766539,63456.9811563928,0.0,1.0
2009-11-10,40.85,40.9514,40.67,40.75,16200,13.3898585233029,13.4230955283033,13.3308579227107,13.3570804118628,49423.2257083445,0.0,1.0
2009-11-11,41.03,41.288,40.935,41.04,17700,13.4488591238952,13.5334266514108,13.4177199180271,13.4521369350392,53999.4503109689,0.0,1.0
2009-11-12,40.7,41.2155,40.6166,41.0688,15300,13.3406913561427,13.5096625206167,13.3133544112016,13.461577031134,46677.4909467697,0.0,1.0
2009-11-13,40.87,41.0099,40.61,40.83,14900,13.396414145591,13.4422707234958,13.3111910558466,13.3833029010149,45457.1643860697,0.0,1.0
2009-11-16,41.36,41.56,41.135,41.22,266100,13.5570268916477,13.622583114528,13.4832761409074,13.5111375356315,811822.244505584,0.0,1.0
2009-11-17,41.39,41.406,41.16,41.23,88500,13.5668603250798,13.5721048229102,13.4914706687674,13.5144153467755,269997.251554844,0.0,1.0
2009-11-18,41.51,41.54,41.23,41.46,20700,13.606194058808,13.61602749224,13.5144153467755,13.5898050030879,63151.8995162176,0.0,1.0
2009-11-19,41.05,41.28,40.83,41.28,39900,13.4554147461833,13.5308044024956,13.3833029010149,13.5308044024956,121727.574429811,0.0,1.0
2009-11-20,40.93,41.02,40.78,40.93,52200,13.4160810124551,13.4455813127512,13.3669138452948,13.4160810124551,159252.616171331,0.0,1.0
2009-11-23,41.45,41.6655,41.35,41.35,10700,13.5865271919439,13.6571640220974,13.5537490805037,13.5537490805037,32643.7354987212,0.0,1.0
2009-11-24,41.49,41.5514,41.2,41.47,42200,13.5996384365199,13.6197641969442,13.5045819133435,13.5930828142319,128744.452153836,0.0,1.0
2009-11-25,41.66,41.66,41.48,41.6,19500,13.6553612259682,13.6553612259682,13.5963606253759,13.6356943591041,59490.9198341182,0.0,1.0
2009-11-27,40.94,41.24,39.53,40.44,9400,13.4193588235991,13.5176931579195,12.9571874522929,13.2554682663983,28677.6741764467,0.0,1.0
2009-11-30,41.22,41.22,40.85,40.93,41700,13.5111375356315,13.5111375356315,13.3898585233029,13.4160810124551,127219.043952961,0.0,1.0
2009-12-01,41.64,41.7596,41.4606,41.5,17100,13.6488056036802,13.6880082249626,13.5900016717565,13.6029162476639,52168.9604699189,0.0,1.0
2009-12-02,41.72,41.86,41.53,41.86,83200,13.6750280928323,13.7209174488485,13.612749681096,13.7209174488485,253827.924625571,0.0,1.0
2009-12-03,41.44,42.05,41.4,41.87,270100,13.5832493807999,13.7831958605848,13.5701381362238,13.7241952599925,824025.510112578,0.0,1.0
2009-12-04,41.64,42.111,41.32,42.04,76300,13.6488056036802,13.8031905085633,13.5439156470717,13.7799180494408,232777.291453498,0.0,1.0
2009-12-07,41.51,41.81,41.47,41.63,13700,13.606194058808,13.7045283931284,13.5930828142319,13.6455277925361,41796.1847039701,0.0,1.0
2009-12-08,41.11,41.3,40.9801,41.3,59600,13.4750816130473,13.5373600247836,13.4325028462866,13.5373600247836,181828.65754428,0.0,1.0
2009-12-09,41.21,41.26,40.94,41.04,15000,13.5078597244875,13.5242487802076,13.4193588235991,13.4521369350392,45762.2460262448,0.0,1.0
2009-12-10,41.33,41.6,41.25,41.53,80000,13.5471934582157,13.6356943591041,13.5209709690636,13.612749681096,244065.312139972,0.0,1.0
2009-12-11,41.62,41.6599,41.39,41.46,20100,13.6422499813921,13.6553284478568,13.5668603250798,13.5898050030879,61321.4096751681,0.0,1.0
2009-12-14,41.84,41.92,41.6745,41.92,22500,13.7143618265605,13.7405843157126,13.660114052127,13.7405843157126,68643.369039367,0.0,1.0
2009-12-15,41.56,41.755,41.42,41.67,27800,13.622583114528,13.6865004318363,13.5766937585118,13.6586390371122,84812.6959686406,0.0,1.0
2009-12-16,41.53,41.795,41.519,41.68,45900,13.612749681096,13.6996116764124,13.6091440888376,13.6619168482562,140032.472840309,0.0,1.0
2009-12-17,41.12,41.4,41.12,41.4,51000,13.4783594241914,13.5701381362238,13.4783594241914,13.5701381362238,155591.636489232,0.0,1.0
2009-12-18,41.16,41.27,40.89,41.25,23200,13.4914706687674,13.5275265913516,13.402969767879,13.5209709690636,70778.940520592,0.0,1.0
2009-12-21,41.2,41.345,41.16,41.28,48900,13.6076428513336,13.6555338273881,13.5944315475945,13.6340654588119,148055.032161764,0.31442,1.0
2009-12-22,41.39,41.47,41.3,41.32,36400,13.6703965440946,13.6968191515729,13.6406711106815,13.6472767625511,110208.653797305,0.0,1.0
2009-12-23,41.44,41.47,41.28,41.44,35600,13.6869106737686,13.6968191515729,13.6340654588119,13.6869106737686,107786.485581979,0.0,1.0
2009-12-24,41.59,41.62,41.5472,41.61,15100,13.7364530627904,13.7463615405948,13.7223169677895,13.74305871466,45718.4250642667,0.0,1.0
2009-12-28,41.7,41.77,41.6,41.77,34000,13.7727841480731,13.7959039296166,13.7397558887252,13.7959039296166,102942.149151329,0.0,1.0
2009-12-29,41.73,41.832,41.69,41.75,20300,13.7826926258775,13.8163814504123,13.7694813221383,13.7892982777471,61462.5184638815,0.0,1.0
2009-12-30,41.66,41.7,41.52,41.52,47500,13.7595728443339,13.7727841480731,13.7133332812469,13.7133332812469,143816.237784945,0.0,1.0
2009-12-31,41.28,41.71,41.2775,41.66,43800,13.6340654588119,13.7760869740079,13.6332397523282,13.7595728443339,132613.709789065,0.0,1.0
2010-01-04,41.8,41.84,41.45,41.45,47000,13.805812407421,13.8190237111602,13.6902134997034,13.6902134997034,142302.382650366,0.0,1.0
2010-01-05,41.77,41.81,41.59,41.81,20500,13.7959039296166,13.8091152333558,13.7364530627904,13.8091152333558,62068.0605177132,0.0,1.0
2010-01-06,41.79,41.82,41.6804,41.73,41800,13.8025095814862,13.8124180592906,13.7663106092409,13.7826926258775,126558.289250752,0.0,1.0
2010-01-07,41.86,41.86,41.5704,41.63,27400,13.8256293630297,13.8256293630297,13.7299795239582,13.7496643665296,82959.2613748947,0.0,1.0
2010-01-08,41.94,41.94,41.68,41.81,36500,13.8520519705081,13.8520519705081,13.7661784962035,13.8091152333558,110511.42482422,0.0,1.0
2010-01-11,42.12,42.2,41.92,42.2,28800,13.9115028373343,13.9379254448126,13.8454463186385,13.9379254448126,87198.0557517137,0.0,1.0
2010-01-12,41.88,42.0,41.712,41.89,45100,13.8322350148993,13.8718689261168,13.7767475391949,13.8355378408341,136549.733138969,0.0,1.0
2010-01-13,42.22,42.23,41.92,42.06,44500,13.9445310966822,13.947833922617,13.8454463186385,13.8916858817255,134733.106977474,0.0,1.0
2010-01-14,42.16,42.32,42.08,42.32,35000,13.9247141410734,13.9775593560301,13.8982915335951,13.9775593560301,105969.859420486,0.0,1.0
2010-01-15,41.8095,42.39,41.614,42.18,51000,13.808950092059,14.0006791375736,13.7443798450339,13.931319792943,154413.223726994,0.0,1.0
2010-01-19,42.3,42.33,41.85,41.85,26600,13.9709537041605,13.9808621819649,13.8223265370949,13.8223265370949,80537.093159569,0.0,1.0
2010-01-20,41.909,43.0,41.61,43.0,44500,13.8418132101102,14.2021515195958,13.74305871466,14.2021515195958,134733.106977475,0.0,1.0
2010-01-21,41.156,41.99,41.08,41.89,25600,13.5931104172205,13.868566100182,13.5680089401161,13.8355378408341,77509.3828904126,0.0,1.0
2010-01-22,40.44,41.1202,40.4,40.91,54300,13.3566280802896,13.581286300374,13.3434167765504,13.5118608992247,164404.667615211,0.0,1.0
2010-01-25,40.639,40.87,40.6,40.87,21600,13.4223543163919,13.4986495954856,13.4094732952462,13.4986495954856,65398.5418137855,0.0,1.0
2010-01-26,40.48,40.76,40.35,40.56,47800,13.3698393840288,13.4623185102029,13.3269026468765,13.3962619915071,144724.550865691,0.0,1.0
2010-01-27,40.6,40.64,40.13,40.49,52000,13.4094732952462,13.4226845989854,13.2542404763111,13.3731422099635,157440.933996151,0.0,1.0
2010-01-28,40.2,40.76,39.97,40.76,39800,13.2773602578546,13.4623185102029,13.2013952613545,13.4623185102029,120502.868712438,0.0,1.0
2010-01-29,39.91,40.535,39.82,40.22,28600,13.1815783057457,13.3880049266701,13.1518528723326,13.2839659097242,86592.5136978828,0.0,1.0
2010-02-01,40.31,40.37,40.02,40.02,37700,13.3136913431373,13.3335082987461,13.2179093910284,13.2179093910284,114144.677147209,0.0,1.0
2010-02-02,40.92,40.95,40.36,40.48,24100,13.5151637251595,13.5250722029639,13.3302054728113,13.3698393840288,72967.8174866773,0.0,1.0
2010-02-03,40.63,40.82,40.45,40.82,35900,13.4193817730506,13.4821354658116,13.3599309062244,13.4821354658116,108694.798662727,0.0,1.0
2010-02-04,39.54,40.35,39.5004,40.35,40300,13.0593737461585,13.3269026468765,13.0462945554568,13.3269026468765,122016.723847017,0.0,1.0
2010-02-05,39.5,39.5,38.89,39.43,41500,13.0461624424194,13.0461624424194,12.8446900603972,13.0230426608758,125649.976170004,0.0,1.0
2010-02-08,39.192,39.6155,39.192,39.35,18800,12.9444354036278,13.0843100819662,12.9444354036278,12.9966200533975,56920.9530601468,0.0,1.0
2010-02-09,39.68,39.9999,39.42,39.55,22800,13.1056133092456,13.2112707108995,13.019739834941,13.0626765720933,69031.7941367734,0.0,1.0
2010-02-10,39.5424,39.77,38.36,39.63,37000,13.0601664243829,13.1353387426587,12.6696402858533,13.0890991795716,112025.279958799,0.0,1.0
2010-02-11,40.005,40.03,39.435,39.45,22700,13.2129551521262,13.2212122169632,13.0246940738432,13.0296483127454,68729.0231098581,0.0,1.0
2010-02-12,39.844,39.92,39.56,39.65,39600,13.1597796545761,13.1848811316805,13.0659793980281,13.0957048314412,119897.326658607,0.0,1.0
2010-02-16,40.59,40.59,40.17,40.17,35200,13.4061704693114,13.4061704693114,13.2674517800503,13.2674517800503,106575.401474317,0.0,1.0
2010-02-17,40.69,40.71,40.5665,40.68,20700,13.4391987286593,13.4458043805289,13.3984088283647,13.4358959027246,62673.6025715446,0.0,1.0
2010-02-18,40.9285,40.9285,40.65,40.67,28000,13.5179711272041,13.5179711272041,13.4259874249202,13.4325930767898,84775.8875363884,0.0,1.0
2010-02-19,41.04,41.13,40.75,40.94,45500,13.554797636377,13.5845230697901,13.4590156842681,13.5217693770291,137760.817246631,0.0,1.0
2010-02-22,40.96,41.19,40.86,41.19,28700,13.5283750288987,13.6043400253988,13.4953467695508,13.6043400253988,86895.284724798,0.0,1.0
2010-02-23,40.54,40.99,40.471,40.79,28200,13.3896563396375,13.538283506703,13.3668668406874,13.4722269880072,85381.4295902198,0.0,1.0
2010-02-24,40.86,40.88,40.54,40.71,34000,13.4953467695508,13.5019524214203,13.3896563396375,13.4458043805289,102942.149151329,0.0,1.0
2010-02-25,40.74,40.74,40.23,40.34,22700,13.4557128583333,13.4557128583333,13.287268735659,13.3235998209417,68729.0231098578,0.0,1.0
2010-02-26,40.73,40.82,40.64,40.69,12200,13.4524100323985,13.4821354658116,13.4226845989854,13.4391987286593,36938.0652837121,0.0,1.0
2010-03-01,40.99,41.0299,40.77,40.77,11000,13.538283506703,13.5514617821828,13.4656213361377,13.4656213361377,33304.8129607241,0.0,1.0
2010-03-02,41.14,41.26,41.08,41.19,30000,13.5878258957249,13.6274598069424,13.5680089401161,13.6043400253988,90831.3080747019,0.0,1.0
2010-03-03,41.1,41.37,41.03,41.3,44400,13.5746145919857,13.663790892225,13.5514948104422,13.6406711106815,134430.335950559,0.0,1.0
2010-03-04,41.27,41.29,41.04,41.22,17500,13.6307626328771,13.6373682847467,13.554797636377,13.6142485032032,52984.929710243,0.0,1.0
2010-03-05,41.74,41.74,41.3,41.4,23600,13.7859954518123,13.7859954518123,13.6406711106815,13.6736993700294,71453.9623520987,0.0,1.0
2010-03-08,41.74,41.81,41.6428,41.81,24300,13.7859954518123,13.8091152333558,13.7538919837261,13.8091152333558,73573.3595405084,0.0,1.0
2010-03-09,41.74,41.9155,41.6307,41.68,14000,13.7859954518123,13.8439600469678,13.749895564345,13.7661784962035,42387.9437681941,0.0,1.0
2010-03-10,41.89,41.96,41.76,41.86,22500,13.8355378408341,13.8586576223776,13.7926011036818,13.8256293630297,68123.4810560265,0.0,1.0
2010-03-11,42.04,42.04,41.71,41.71,22100,13.885080229856,13.885080229856,13.7760869740079,13.7760869740079,66912.3969483636,0.0,1.0
2010-03-12,42.05,42.13,41.92,42.13,28000,13.8883830557907,13.9148056632691,13.8454463186385,13.9148056632691,84775.8875363888,0.0,1.0
2010-03-15,42.12,42.17,41.93,42.07,104100,13.9115028373343,13.9280169670082,13.8487491445733,13.8949887076603,315184.639019215,0.0,1.0
2010-03-16,42.5,42.504,42.216,42.24,160200,14.0370102228563,14.0383313532302,13.9432099663083,13.9511367485517,485039.185118908,0.0,1.0
2010-03-17,42.74,42.85,42.54,42.54,148200,14.1162780452912,14.1526091305739,14.0502215265954,14.0502215265954,448706.661889029,0.0,1.0
2010-03-18,42.79,42.8,42.61,42.68,153100,14.1327921749652,14.1360950009,14.073341308139,14.0964610896825,463542.442207895,0.0,1.0
2010-03-19,42.495,42.99,42.47,42.99,41800,14.0353588098889,14.198848693661,14.0271017450519,14.198848693661,126558.289250751,0.0,1.0
2010-03-22,42.8288,42.91,42.37,42.37,43200,14.1456071395922,14.1724260861827,13.994073485704,13.994073485704,130797.083627571,0.0,1.0
2010-03-23,43.18,43.19,42.81,42.95,73400,14.261602386422,14.2649052123568,14.1393978268348,14.1856373899218,222233.933756104,0.0,1.0
2010-03-24,42.9,43.11,42.8,43.11,27200,14.1691232602479,14.2384826048785,14.1360950009,14.2384826048785,82353.7193210629,0.0,1.0
2010-03-25,42.77,43.18,42.76,43.11,29600,14.1261865230956,14.261602386422,14.1228836971608,14.2384826048785,89620.2239670393,0.0,1.0
2010-03-26,42.77,42.97,42.64,42.87,51800,14.1261865230956,14.1922430417914,14.0832497859433,14.1592147824435,156835.391942319,0.0,1.0
2010-03-29,42.75,42.78,42.57,42.65,36100,14.2093054405705,14.219276882985,14.1494767860839,14.1760672991891,108610.164406321,0.27166,1.0
2010-03-30,42.7299,42.8881,42.62,42.83,21300,14.2026245741528,14.2552073138183,14.1660958567746,14.2358959536757,64083.0055915416,0.0,1.0
2010-03-31,42.619,42.75,42.5,42.7,17100,14.1657634753608,14.2093054405705,14.1262100871169,14.1926863698798,51446.9199819417,0.0,1.0
2010-04-01,42.84,42.96,42.7064,42.89,14000,14.2392197678138,14.2791055374716,14.1948136109282,14.2558388385046,42120.2853653324,0.0,1.0
2010-04-05,43.18,43.19,42.9122,43.15,26800,14.3522294485108,14.3555532626489,14.2632177058912,14.3422580060963,80630.2605564932,0.0,1.0
2010-04-06,43.21,43.25,43.0,43.17,57500,14.3622008909252,14.3754961474778,14.2924007940241,14.3489056343726,172994.029179044,0.0,1.0
2010-04-07,42.89,43.1555,42.75,43.12,28900,14.2558388385046,14.3440861038723,14.2093054405705,14.3322865636819,86948.3033612929,0.0,1.0
2010-04-08,43.05,43.11,42.71,42.73,32800,14.3090198647149,14.3289627495437,14.1960101840179,14.2026578122942,98681.8114273499,0.0,1.0
2010-04-09,43.38,43.3895,43.04,43.04,26900,14.4187057312737,14.4218633547049,14.3056960505767,14.3056960505767,80931.1197376741,0.0,1.0
2010-04-12,43.45,43.5099,43.378,43.45,31100,14.4419724302407,14.4618820769282,14.418040968446,14.4419724302407,93567.2053472739,0.0,1.0
2010-04-13,43.5,43.53,43.16,43.3,76000,14.4585915009314,14.4685629433458,14.3455818202345,14.3921152181685,228652.977697519,0.0,1.0
2010-04-14,43.69,43.72,43.4201,43.57,30300,14.5217439695562,14.5317154119706,14.4320342259676,14.4818581998984,91160.3318978262,0.0,1.0
2010-04-15,43.74,43.755,43.57,43.66,376900,14.5383630402469,14.5433487614541,14.4818581998984,14.5117725271417,1133938.25387098,0.0,1.0
2010-04-16,43.2399,43.7,43.07,43.66,30400,14.3721390951982,14.5250677836943,14.3156674929912,14.5117725271417,91461.1910790077,0.0,1.0
2010-04-19,43.44,43.44,43.01,43.18,61400,14.4386486161025,14.4386486161025,14.2957246081623,14.3522294485108,184727.537245101,0.0,1.0
2010-04-20,43.65,43.73,43.55,43.69,104700,14.5084487130036,14.5350392261087,14.4752105716221,14.5217439695562,314999.56269645,0.0,1.0
2010-04-21,43.5,43.9,43.39,43.9,34000,14.4585915009314,14.5915440664572,14.4220295454118,14.5915440664572,102292.121601521,0.0,1.0
2010-04-22,43.63,43.644,43.0701,43.34,24700,14.5018010847273,14.5064544245207,14.3157007311325,14.4054104747211,74312.2177516935,0.0,1.0
2010-04-23,43.81,43.8199,43.45,43.59,37300,14.5616297392139,14.5649203152107,14.4419724302407,14.4885058281747,112220.474580493,0.0,1.0
2010-04-26,43.73,43.96,43.72,43.92,40100,14.5350392261087,14.6114869512861,14.5317154119706,14.5981916947335,120644.531653559,0.0,1.0
2010-04-27,42.87,43.685,42.8399,43.57,14500,14.2491912102283,14.5200820624871,14.2391865296724,14.4818581998984,43624.581271237,0.0,1.0
2010-04-28,43.07,43.5299,42.64,43.07,93700,14.3156674929912,14.4685297052045,14.1727434850509,14.3156674929912,281905.052766545,0.0,1.0
2010-04-29,43.61,43.73,43.33,43.33,23500,14.495153456451,14.5350392261087,14.4020866605829,14.4020866605829,70701.9075775222,0.0,1.0
2010-04-30,43.14,43.754,43.14,43.71,22600,14.3389341919582,14.5430163800403,14.3389341919582,14.5283915978325,67994.1749468936,0.0,1.0
2010-05-03,43.68,43.79,43.28,43.28,31800,14.518420155418,14.5549821109376,14.3854675898922,14.3854675898922,95673.2196155408,0.0,1.0
2010-05-04,42.79,43.27,42.64,43.23,49300,14.2226006971231,14.3821437757541,14.1727434850509,14.3688485192015,148323.576322206,0.0,1.0
2010-05-05,42.61,42.8,42.42,42.51,29400,14.1627720426365,14.2259245112612,14.0996195740117,14.129533901255,88452.5992671979,0.0,1.0
2010-05-06,37.35,37.35,37.35,37.35,89100,12.4144458059721,12.4144458059721,12.4144458059721,12.4144458059721,268065.530432223,0.0,1.0
2010-05-07,40.95,41.4625,40.7,41.29,25700,13.6110188957044,13.7813643702843,13.5279235422508,13.7240285764013,77320.809563503,0.0,1.0
2010-05-10,42.44,42.579,42.0501,42.31,34500,14.106267202288,14.1524682188082,13.9766716890417,14.0630576184921,103796.417507426,0.0,1.0
2010-05-11,42.27,42.76,42.12,42.12,24800,14.0497623619396,14.2126292547087,13.9999051498674,13.9999051498674,74613.0769328742,0.0,1.0
2010-05-12,42.84,42.86,42.46,42.5,24900,14.2392197678138,14.2458673960901,14.1129148305643,14.1262100871169,74913.9361140556,0.0,1.0
2010-05-13,42.31,42.81,42.31,42.74,17500,14.0630576184921,14.2292483253994,14.0630576184921,14.2059816264324,52650.3567066656,0.0,1.0
2010-05-14,41.7,43.24,41.41,42.19,51400,13.8603049560653,14.3721723333396,13.7639143460591,14.0231718488344,154641.619127006,0.0,1.0
2010-05-17,41.74,41.79,41.2,41.79,63200,13.8736002126179,13.8902192833086,13.694114249158,13.8902192833086,190143.002506357,0.0,1.0
2010-05-18,41.33,42.134,41.2681,41.97,22100,13.7373238329539,14.0045584896608,13.7167494234388,13.9500479377952,66489.879040989,0.0,1.0
2010-05-19,41.1,41.299,40.67,41.14,28900,13.6608761077766,13.7270200091257,13.5179520998363,13.6741713643291,86948.303361293,0.0,1.0
2010-05-20,39.75,40.38,39.73,40.18,79700,13.212161199127,13.4215614898301,13.2055135708507,13.3550852070672,239784.767401213,0.0,1.0
2010-05-21,40.05,40.097,38.66,39.03,42100,13.3118756232713,13.3274975497206,12.8498654580692,12.9728465811805,126661.715277178,0.0,1.0
2010-05-24,39.588,40.13,39.588,39.88,26400,13.158315410089,13.3384661363765,13.158315410089,13.2553707829229,79426.8238317698,0.0,1.0
2010-05-25,39.48,39.48,38.5,38.61,77100,13.1224182173971,13.1224182173971,12.7966844318588,12.8332463873784,231962.428690508,0.0,1.0
2010-05-26,39.26,39.95,39.26,39.73,51000,13.0492943063579,13.2786374818899,13.0492943063579,13.2055135708507,153438.182402282,0.0,1.0
2010-05-27,40.42,40.42,39.848,40.12,40100,13.4348567463827,13.4348567463827,13.2447345776808,13.3351423222383,120644.531653559,0.0,1.0
2010-05-28,39.97,40.366,39.92,40.27,23400,13.2852851101662,13.4169081500367,13.2686660394754,13.3849995343105,70401.0483963411,0.0,1.0
2010-06-01,39.45,40.2,39.45,39.73,17200,13.1124467749826,13.3617328353435,13.1124467749826,13.2055135708507,51747.7791631227,0.0,1.0
2010-06-02,40.12,40.1584,39.504,39.6,30900,13.3351423222383,13.3479057685288,13.1303953713286,13.1623039870548,92965.4869849125,0.0,1.0
2010-06-03,40.47,40.51,40.164,40.48,30400,13.4514758170734,13.464771073626,13.3497671044462,13.4547996312116,91461.1910790076,0.0,1.0
2010-06-04,39.09,39.89,39.05,39.89,22300,12.9927894660094,13.258694597061,12.9794942094568,13.258694597061,67091.5974033508,0.0,1.0
2010-06-07,38.8,39.36,38.8,39.36,36000,12.8963988560032,13.0825324477393,12.8963988560032,13.0825324477393,108309.30522514,0.0,1.0
2010-06-08,39.3,39.3,38.63,38.77,37900,13.0625895629104,13.0625895629104,12.8398940156547,12.8864274135888,114025.629667579,0.0,1.0
2010-06-09,39.07,39.8,39.07,39.57,19400,12.9861418377331,13.2287802698177,12.9861418377331,13.1523325446404,58366.6811491034,0.0,1.0
2010-06-10,40.1599,40.21,39.811,39.85,27900,13.3484043406495,13.3650566494817,13.2324364653697,13.2453993405084,83939.7115494841,0.0,1.0
2010-06-11,40.28,40.28,39.9,39.9,16800,13.3883233484487,13.3883233484487,13.2620184111992,13.2620184111992,50544.3424383987,0.0,1.0
2010-06-14,40.33,40.79,40.33,40.69,40900,13.4049424191394,13.5578378694941,13.4049424191394,13.5245997281126,123051.405103007,0.0,1.0
2010-06-15,41.13,41.13,40.548,40.67,26800,13.670847550191,13.670847550191,13.477401567351,13.5179520998363,80630.2605564934,0.0,1.0
2010-06-16,41.1,41.21,40.8419,41.0,26000,13.6608761077766,13.6974380632962,13.575088464871,13.6276379663951,78223.3871070457,0.0,1.0
2010-06-17,41.16,41.16,40.8001,41.09,45400,13.6808189926054,13.6808189926054,13.5611949217736,13.6575522936384,136590.06825615,0.0,1.0
2010-06-18,41.19,41.29,41.13,41.29,82200,13.6907904350199,13.7240285764013,13.670847550191,13.7240285764013,247306.246930737,0.0,1.0
2010-06-21,41.01,41.73,40.95,41.73,71700,13.6309617805333,13.8702763984797,13.6110188957044,13.8702763984797,215716.032906737,0.0,1.0
2010-06-22,40.5,41.23,40.44,41.18,17500,13.4614472594879,13.7040856915725,13.441504374659,13.6874666208817,52650.3567066653,0.0,1.0
2010-06-23,40.39,40.5,40.06,40.45,17400,13.4248853039683,13.4614472594879,13.3151994374095,13.4448281887971,52349.4975254844,0.0,1.0
2010-06-24,39.78,40.2,39.78,40.2,14000,13.2221326415414,13.3617328353435,13.2221326415414,13.3617328353435,42120.2853653324,0.0,1.0
2010-06-25,39.76,39.98,39.653,39.93,76700,13.2154850132651,13.2886089243043,13.179920201987,13.2719898536136,230758.991965785,0.0,1.0
2010-06-28,39.46,39.66,39.4035,39.64,12300,13.2259949135699,13.2930298599134,13.2070575412279,13.2863263652791,36697.2770798529,0.33162,1.0
2010-06-29,38.53,39.09,38.336,39.09,23700,12.9142824130727,13.1019802628345,12.8492585151195,13.1019802628345,70709.3875441068,0.0,1.0
2010-06-30,38.23,38.716,37.98,38.52,95800,12.8137299935575,12.9766249131722,12.7299363106281,12.9109306657555,285821.068638203,0.0,1.0
2010-07-01,38.1681,38.4925,37.611,38.27,47500,12.7929826776642,12.9017133606333,12.6062568346244,12.8271369828262,141717.126934391,0.0,1.0
2010-07-02,37.968,38.49,37.7741,38.49,33600,12.7259142138475,12.900875423804,12.6609238333675,12.900875423804,100246.220315696,0.0,1.0
2010-07-06,38.0348,38.57,37.96,38.49,34100,12.7483038859262,12.9276894023414,12.7232328159938,12.900875423804,101737.979546584,0.0,1.0
2010-07-07,39.31,39.31,38.282,38.34,23500,13.1757187038123,13.1757187038123,12.8311590796068,12.8505992140464,70112.6838517514,0.0,1.0
2010-07-08,39.66,40.0,39.28,40.0,34500,13.2930298599134,13.4069892686973,13.1656634618608,13.4069892686973,102931.386931295,0.0,1.0
2010-07-09,39.89,39.89,39.6,39.76,16500,13.3701200482084,13.3701200482084,13.2729193760104,13.3265473330852,49228.0546193149,0.0,1.0
2010-07-12,39.91,39.91,39.67,39.82,42200,13.3768235428428,13.3768235428428,13.2963816072306,13.3466578169882,125904.479086975,0.0,1.0
2010-07-13,40.41,40.55,40.2648,40.33,23200,13.5444109087015,13.5913353711419,13.4957435376561,13.5175969301641,69217.6283132183,0.0,1.0
2010-07-14,40.38,40.4781,40.11,40.3,32800,13.53435566675,13.5672363079315,13.4438584891863,13.5075416882126,97859.405546274,0.0,1.0
2010-07-15,40.47,40.4815,40.02,40.4,52200,13.5645213926045,13.5683759020193,13.4136927633317,13.5410591613843,155739.663704742,0.0,1.0
2010-07-16,39.5888,40.27,39.5,40.27,29500,13.2691654190151,13.4974864462611,13.2394019028386,13.4974864462611,88013.7946224115,0.0,1.0
2010-07-19,39.8,39.854,39.6172,39.74,28900,13.3399543223539,13.3580537578666,13.2786843813959,13.3198438384508,86223.683545345,0.0,1.0
2010-07-20,40.151,40.151,39.38,39.39,34900,13.4576006531867,13.4576006531867,13.1991809350325,13.2025326823497,104124.794316005,0.0,1.0
2010-07-21,39.74,40.24,39.56,40.19,15900,13.3198438384508,13.4874312043095,13.2595123867417,13.4706724677237,47437.9435422488,0.0,1.0
2010-07-22,40.58,40.7,40.3388,40.39,22900,13.6013906130935,13.6416115808996,13.5205464678032,13.5377074140671,68322.5727746851,0.0,1.0
2010-07-23,40.86,40.86,40.444,40.49,15900,13.6952395379743,13.6952395379743,13.5558068495799,13.5712248872389,47437.9435422489,0.0,1.0
2010-07-26,41.29,41.29,40.89,41.0,59400,13.8393646726128,13.8393646726128,13.7052947799259,13.7421640004148,177220.996629534,0.0,1.0
2010-07-27,41.39,41.42,41.183,41.42,22900,13.8728821457846,13.8829373877361,13.8035009763191,13.8829373877361,68322.5727746852,0.0,1.0
2010-07-28,41.16,41.37,41.1219,41.37,28100,13.7957919574896,13.8661786511502,13.7830218002111,13.8661786511502,83836.8687759238,0.0,1.0
2010-07-29,40.99,41.5,40.778,41.5,48500,13.7388122530976,13.9097513662735,13.6677552099735,13.9097513662735,144700.645396168,0.0,1.0
2010-07-30,41.0008,41.13,39.99,40.8,29700,13.7424321402002,13.785736715538,13.4036375213802,13.6751290540713,88610.4983147663,0.0,1.0
2010-08-02,41.82,41.8343,41.4515,41.5,28200,14.0170072804231,14.0218002790866,13.8934953917852,13.9097513662735,84135.2206221015,0.0,1.0
2010-08-03,41.67,41.824,41.6,41.65,98300,13.9667310706655,14.0183479793499,13.9432688394452,13.9600275760311,293279.864792644,0.0,1.0
2010-08-04,41.8699,41.9095,41.64,41.68,35300,14.0337324995358,14.0470054189118,13.9566758287139,13.9700828179826,105318.201700716,0.0,1.0
2010-08-05,41.8098,41.8488,41.561,41.68,16900,14.0135884981596,14.0266603126965,13.9301970249083,13.9700828179826,50421.4620040253,0.0,1.0
2010-08-06,41.67,41.73,41.294,41.54,41100,13.9667310706655,13.9868415545685,13.8407053715397,13.9231583555422,122622.60877902,0.0,1.0
2010-08-09,42.06,42.08,41.88,41.88,20700,14.0974492160353,14.1041527106696,14.0371177643261,14.0371177643261,61758.8321587765,0.0,1.0
2010-08-10,41.97,42.0708,41.57,41.77,81600,14.0672834901807,14.1010691031378,13.9332135974937,14.0002485438372,243455.106480975,0.0,1.0
2010-08-11,40.99,41.31,40.9288,41.31,37100,13.7388122530976,13.8460681672472,13.7182995595165,13.8460681672472,110688.534931914,0.0,1.0
2010-08-12,40.86,40.93,40.101,40.44,35500,13.6952395379743,13.7187017691946,13.4408419166008,13.554466150653,105914.905393071,0.0,1.0
2010-08-13,40.74,40.9048,40.69,40.72,17500,13.6550185701682,13.7102553659553,13.6382598335824,13.6483150755339,52211.5730810916,0.0,1.0
2010-08-16,40.75,40.7988,40.4,40.58,34800,13.6583703174854,13.6747268443932,13.5410591613843,13.6013906130935,103826.442469828,0.0,1.0
2010-08-17,41.19,41.45,40.87,40.87,28000,13.8058471994411,13.8929926296876,13.6985912852915,13.6985912852915,83538.5169297462,0.0,1.0
2010-08-18,41.24,41.3999,40.97,41.34,31800,13.822605936027,13.8762003756286,13.7321087584633,13.8561234091987,94875.8870844973,0.0,1.0
2010-08-19,40.61,41.17,40.37,41.17,28600,13.611445855045,13.7991437048067,13.5310039194328,13.7991437048067,85328.6280068122,0.0,1.0
2010-08-20,40.45,40.51,40.2156,40.51,36000,13.5578178979702,13.5779283818732,13.4792529408556,13.5779283818732,107406.664623959,0.0,1.0
2010-08-23,40.43,40.7805,40.39,40.73,29300,13.5511144033358,13.6685931468028,13.5377074140671,13.6516668228511,87417.0909300562,0.0,1.0
2010-08-24,40.01,40.23,39.77,40.09,358700,13.4103410160145,13.4840794569924,13.3298990804023,13.4371549945519,1070188.07223929,0.0,1.0
2010-08-25,40.16,40.16,39.59,39.86,25700,13.4606172257721,13.4606172257721,13.2695676286932,13.3600648062569,76676.4244676602,0.0,1.0
2010-08-26,39.91,40.35,39.75,40.35,63800,13.3768235428428,13.5243004247985,13.323195585768,13.5243004247985,190348.47786135,0.0,1.0
2010-08-27,40.42,40.4775,39.66,40.09,30700,13.5477626560187,13.5670352030924,13.2930298599134,13.4371549945519,91594.016776543,0.0,1.0
2010-08-30,39.93,40.48,39.91,40.48,22500,13.3835270374771,13.5678731399217,13.3768235428428,13.5678731399217,67129.1653899748,0.0,1.0
2010-08-31,39.94,40.13,39.66,39.83,92400,13.3868787847943,13.4505619838206,13.2930298599134,13.3500095643054,275677.105868163,0.0,1.0
2010-09-01,41.0,41.02,40.4299,40.54,25100,13.7421640004148,13.7488674950491,13.5510808858627,13.5879836238248,74886.3133905939,0.0,1.0
2010-09-02,41.26,41.26,41.02,41.11,20900,13.8293094306613,13.8293094306613,13.7488674950491,13.7790332209037,62355.5358511321,0.0,1.0
2010-09-03,41.67,41.7,41.416,41.5,39500,13.9667310706655,13.976786312617,13.8815966888092,13.9097513662735,117848.979240177,0.0,1.0
2010-09-07,41.29,41.63,41.23,41.63,42400,13.8393646726128,13.9533240813968,13.8192541887098,13.9533240813968,126501.18277933,0.0,1.0
2010-09-08,41.47,41.6299,41.29,41.29,15600,13.899696124322,13.9532905639236,13.8393646726128,13.8393646726128,46542.8880037157,0.0,1.0
2010-09-09,41.68,42.0,41.589,42.0,106600,13.9700828179826,14.0773387321322,13.9395819173963,14.0773387321322,318043.068025392,0.0,1.0
2010-09-10,41.87,41.906,41.63,41.9,92700,14.0337660170089,14.0458323073508,13.9533240813968,14.0438212589605,276572.161406697,0.0,1.0
2010-09-13,42.21,42.28,41.99,42.28,983100,14.1477254257929,14.1711876570131,14.073986984815,14.1711876570131,2933096.99977262,0.0,1.0
2010-09-14,42.2,42.391,42.07,42.17,49500,14.1443736784757,14.2083920522337,14.1008009633524,14.1343184365242,147684.163857944,0.0,1.0
2010-09-15,42.37,42.41,42.0,42.05,60200,14.2013533828677,14.2147603721364,14.0773387321322,14.0940974687181,179607.811398954,0.0,1.0
2010-09-16,42.34,42.36,42.16,42.32,43200,14.1912981409161,14.1980016355505,14.130966689207,14.1845946462818,128887.997548752,0.0,1.0
2010-09-17,42.37,42.54,42.28,42.54,109300,14.2013533828677,14.2583330872596,14.1711876570131,14.2583330872596,326098.567872187,0.0,1.0
2010-09-20,42.7,42.77,42.2001,42.3,39200,14.4008963076483,14.4245043343822,14.2323012710162,14.2659932977406,116231.654213844,0.26534,1.0
2010-09-21,42.6,42.88,42.5,42.66,66800,14.3671705551714,14.4616026621068,14.3334448026945,14.3874060066575,198068.227078693,0.0,1.0
2010-09-22,42.53,42.81,42.44,42.68,58900,14.3435625284375,14.4379946353729,14.3132093512083,14.3941511571529,174643.99064274,0.0,1.0
2010-09-23,42.16,42.5228,42.08,42.31,55500,14.2187772442729,14.3411342742592,14.1917966422914,14.2693658729883,164562.673695621,0.0,1.0
2010-09-24,42.89,42.8996,42.5001,42.66,64000,14.4649752373545,14.4682129095923,14.3334785284469,14.3874060066575,189765.966063418,0.0,1.0
2010-09-27,42.73,43.59,42.7181,43.05,83000,14.4110140333914,14.701055504693,14.4070006688466,14.5189364413176,246102.737238496,0.0,1.0
2010-09-28,42.94,43.03,42.5,42.82,50700,14.4818381135929,14.5121912908222,14.3334448026945,14.4413672106206,150330.226240865,0.0,1.0
2010-09-29,42.81,42.95,42.67,42.85,71000,14.4379946353729,14.4852106888406,14.3907785819052,14.4514849363637,210521.618601606,0.0,1.0
2010-09-30,42.67,43.22,42.5,43.06,753100,14.3907785819052,14.5762702205283,14.3334448026945,14.5223090165653,2233011.70378689,0.0,1.0
2010-10-01,42.85,44.98,42.645,43.01,120800,14.4514849363637,15.1698434641223,14.382347143786,14.5054461403268,358183.260944703,0.0,1.0
2010-10-04,42.6,42.9,42.442,42.69,86100,14.3671705551714,14.4683478126022,14.3138838662578,14.3975237324006,255294.526219693,0.0,1.0
2010-10-05,43.336,43.44,42.89,42.94,85400,14.6153920934016,14.6504668759776,14.4649752373545,14.4818381135929,253218.960965874,0.0,1.0
2010-10-06,43.4,43.54,43.2795,43.54,128100,14.6369765749868,14.6841926284545,14.5963370432521,14.6841926284545,379828.441448811,0.0,1.0
2010-10-07,43.366,43.6,43.18,43.6,49100,14.6255098191447,14.7044280799407,14.5627799195376,14.7044280799407,145586.077089278,0.0,1.0
2010-10-08,43.54,43.6394,43.27,43.37,37700,14.6841926284545,14.7177160264166,14.5931330967668,14.6268588492437,111784.014384233,0.0,1.0
2010-10-11,43.56,44.25,43.405,43.67,57100,14.6909377789499,14.9236454710407,14.6386628626107,14.7280361066745,169306.822847206,0.0,1.0
2010-10-12,43.6499,43.73,43.21,43.53,83200,14.7212572304267,14.7482715581607,14.5728976452807,14.6808200532068,246695.755882443,0.0,1.0
2010-10-13,43.92,44.111,43.7352,43.88,87200,14.8123504878668,14.8767666750978,14.7500252972895,14.7988601868761,258556.128761409,0.0,1.0
2010-10-14,43.88,44.01,43.6,43.94,65100,14.7988601868761,14.8427036650961,14.7044280799407,14.8190956383622,193027.568605133,0.0,1.0
2010-10-15,43.8499,44.12,43.66,44.12,52900,14.7887087353805,14.8798019928207,14.7246635314268,14.8798019928207,156853.431324295,0.0,1.0
2010-10-18,44.07,44.44,43.83,43.92,145100,14.8629391165822,14.9877244007469,14.7819973106376,14.8123504878668,430235.026184408,0.0,1.0
2010-10-19,43.5,43.86,43.0,43.79,125900,14.6707023274637,14.7921150363807,14.5020735650791,14.7685070096468,373305.236365382,0.0,1.0
2010-10-20,43.97,44.11,43.6687,43.67,63500,14.8292133641053,14.876429417573,14.7275976718923,14.7280361066745,188283.419453548,0.0,1.0
2010-10-21,44.03,44.35,43.78,44.13,61700,14.8494488155915,14.9573712235176,14.7651344343991,14.8831745680684,182946.251658014,0.0,1.0
2010-10-22,43.99,44.13,43.9001,44.13,47000,14.8359585146007,14.8831745680684,14.8056390631239,14.8831745680684,139359.381327823,0.0,1.0
2010-10-25,44.12,44.416,44.11,44.29,32900,14.8798019928207,14.9796302201524,14.876429417573,14.9371357720315,97551.5669294761,0.0,1.0
2010-10-26,44.1,44.13,43.78,43.99,34800,14.8730568423253,14.8831745680684,14.7651344343991,14.8359585146007,103185.244046984,0.0,1.0
2010-10-27,43.95,43.95,43.55,43.87,62900,14.8224682136099,14.8224682136099,14.6875652037022,14.7954876116284,186504.363521704,0.0,1.0
2010-10-28,44.05,44.2,43.83,44.17,214500,14.8561939660869,14.9067825948022,14.7819973106376,14.8966648690592,636012.495634424,0.0,1.0
2010-10-29,44.05,44.09,43.94,44.03,51300,14.8561939660869,14.8696842670776,14.8190956383622,14.8494488155915,152109.282172708,0.0,1.0
2010-11-01,44.06,44.59,43.8405,44.59,82900,14.8595665413345,15.0383130294623,14.7855385146477,15.0383130294623,245806.227916523,0.0,1.0
2010-11-02,44.36,44.51,44.27,44.51,74700,14.9607437987653,15.0113324274807,14.9303906215361,15.0113324274807,221492.463514647,0.0,1.0
2010-11-03,44.45,44.5,43.87,44.46,70600,14.9910969759946,15.007959852233,14.7954876116284,14.9944695512423,209335.581313708,0.0,1.0
2010-11-04,45.226,45.26,44.85,44.96,113600,15.2528088152155,15.2642755710577,15.1259999859023,15.1630983136269,336834.589762568,0.0,1.0
2010-11-05,45.25,45.64,45.06,45.64,57200,15.26090299581,15.39243343047,15.1968240661038,15.39243343047,169603.33216918,0.0,1.0
2010-11-08,45.13,45.16,44.941,45.07,76300,15.2204320928377,15.2305498185808,15.1566904206563,15.2001966413515,226236.612666231,0.0,1.0
2010-11-09,44.83,45.26,44.707,45.26,66400,15.1192548354069,15.2642755710577,15.0777721598603,15.2642755710577,196882.189790797,0.0,1.0
2010-11-10,44.85,44.89,44.5,44.89,78500,15.1259999859023,15.139490286893,15.007959852233,15.139490286893,232759.817749661,0.0,1.0
2010-11-11,44.83,44.86,44.25,44.74,54900,15.1192548354069,15.12937256115,14.9236454710407,15.0889016581777,162783.617763776,0.0,1.0
2010-11-12,44.44,44.66,44.24,44.58,51400,14.9877244007469,15.0619210561961,14.920272895793,15.0349404542146,152405.791494683,0.0,1.0
2010-11-15,44.406,44.7088,44.4,44.6,61400,14.9762576449047,15.0783792234049,14.9742340997561,15.04168560471,182056.723692092,0.0,1.0
2010-11-16,43.784,44.19,43.57,44.19,153300,14.7664834644982,14.9034100195546,14.6943103541976,14.9034100195546,454548.790586283,0.0,1.0
2010-11-17,43.8,43.89,43.726,43.83,66300,14.7718795848945,14.8022327621238,14.7469225280616,14.7819973106376,196585.680468823,0.0,1.0
2010-11-18,44.4,44.48,44.17,44.17,74000,14.9742340997561,15.0012147017376,14.8966648690592,14.8966648690592,219416.898260828,0.0,1.0
2010-11-19,44.49,44.49,44.14,44.38,38500,15.0045872769853,15.0045872769853,14.8865471433161,14.9674889492607,114156.088960025,0.0,1.0
2010-11-22,44.38,44.3836,43.97,44.23,49900,14.9674889492607,14.9687030763499,14.8292133641053,14.9169003205453,147958.151665072,0.0,1.0
2010-11-23,43.83,44.3,43.72,43.85,98500,14.7819973106376,14.9405083472792,14.744898982913,14.788742461133,292061.68214448,0.0,1.0
2010-11-24,44.34,44.34,44.09,44.1,30500,14.9539986482699,14.9539986482699,14.8696842670776,14.8730568423253,90435.3432020981,0.0,1.0
2010-11-26,44.03,44.12,44.03,44.09,10100,14.8494488155915,14.8798019928207,14.8494488155915,14.8696842670776,29947.4415193832,0.0,1.0
2010-11-29,43.93,44.01,43.5,43.9,47100,14.8157230631145,14.8427036650961,14.6707023274637,14.8056053373715,139655.890649797,0.0,1.0
2010-11-30,43.74,43.93,43.52,43.58,90200,14.7516441334084,14.8157230631145,14.6774474779591,14.6976829294453,267451.40842063,0.0,1.0
2010-12-01,44.57,44.64,44.3,44.5,201900,15.0315678789669,15.0551759057007,14.9405083472792,15.007959852233,598652.32106569,0.0,1.0
2010-12-02,45.04,45.05,44.636,44.67,67300,15.1900789156084,15.1934514908561,15.0538268756017,15.0652936314438,199550.773688564,0.0,1.0
2010-12-03,45.13,45.16,44.89,44.96,56200,15.2204320928377,15.2305498185808,15.139490286893,15.1630983136269,166638.238949439,0.0,1.0
2010-12-06,45.06,45.17,44.99,45.08,72300,15.1968240661038,15.2339223938284,15.17321603937,15.2035692165992,214376.239787268,0.0,1.0
2010-12-07,45.17,45.74,45.1586,45.74,224500,15.2339223938284,15.4261591829469,15.2300776580461,15.4261591829469,665663.427831837,0.0,1.0
2010-12-08,45.257,45.3,45.0225,45.28,83200,15.2632637984834,15.2777658720485,15.184176908925,15.2710207215531,246695.755882444,0.0,1.0
2010-12-09,45.36,45.59,45.2476,45.59,107600,15.2980013235346,15.3755705542315,15.2600935777505,15.3755705542315,319044.030444123,0.0,1.0
2010-12-10,45.63,45.65,45.44,45.56,76100,15.3890608552223,15.3958060057177,15.3249819255162,15.3654528284885,225643.594022284,0.0,1.0
2010-12-13,45.71,45.87,45.71,45.87,68800,15.4160414572039,15.4700026611669,15.4160414572039,15.4700026611669,203998.413518174,0.0,1.0
2010-12-14,45.89,46.13,45.78,45.86,58800,15.4767478116623,15.557689617607,15.4396494839377,15.4666300859193,174347.481320766,0.0,1.0
2010-12-15,45.76,45.97,45.709,45.86,121600,15.4329043334423,15.5037284136439,15.4157041996791,15.4666300859193,360555.335520496,0.0,1.0
2010-12-16,46.01,46.01,45.65,45.77,53400,15.5172187146346,15.5172187146346,15.3958060057177,15.43627690869,158335.977934165,0.0,1.0
2010-12-17,46.04,46.04,45.81,46.01,62100,15.5273364403777,15.5273364403777,15.4497672096808,15.5172187146346,184132.288945911,0.0,1.0
2010-12-20,46.07,46.26,45.919,46.26,166200,15.5374541661208,15.601533095827,15.4865282798806,15.601533095827,492798.49312094,0.0,1.0
2010-12-21,46.19,46.285,46.14,46.19,248300,15.5779250690931,15.6099645339462,15.5610621928546,15.5779250690931,736232.64646167,0.0,1.0
2010-12-22,46.02,46.02,45.85,45.96,165600,15.6456193994648,15.6456193994648,15.5878237606576,15.6252209387093,487095.57643085,0.37072,1.0
2010-12-23,46.04,46.07,45.96,46.03,48600,15.6524188863833,15.6626181167611,15.6252209387093,15.6490191429241,142951.962648184,0.0,1.0
2010-12-27,46.01,46.03,45.859,45.98,39100,15.6422196560056,15.6490191429241,15.5908835297709,15.6320204256278,115008.677768395,0.0,1.0
2010-12-28,46.04,46.14,45.93,46.14,68900,15.6524188863833,15.6864163209758,15.6150217083316,15.6864163209758,202662.350338681,0.0,1.0
2010-12-29,46.14,46.235,46.097,46.2,56300,15.6864163209758,15.7187138838387,15.671797424101,15.7068147817313,165600.730392855,0.0,1.0
2010-12-30,46.066,46.14,45.97,45.97,68200,15.6612582193774,15.6864163209758,15.6286206821686,15.6286206821686,200603.371452801,0.0,1.0
2010-12-31,46.1,46.169,45.9501,46.02,35100,15.6728173471388,15.6962755770076,15.6218551926847,15.6456193994648,103243.0841348,0.0,1.0
2011-01-03,46.42,46.56,46.361,46.45,71100,15.7816091378348,15.8292055462643,15.7615506514252,15.7918083682125,209133.426837158,0.0,1.0
2011-01-04,46.43,46.59,46.22,46.59,144800,15.785008881294,15.839404776642,15.7136142686498,15.839404776642,425914.489536155,0.0,1.0
2011-01-05,46.55,46.58,46.27,46.37,225500,15.825805802805,15.8360050331828,15.730612985946,15.7646104205385,663285.341093942,0.0,1.0
2011-01-06,46.41,46.64,46.253,46.64,56800,15.7782093943755,15.8564034939383,15.7248334220653,15.8564034939383,167071.429597055,0.0,1.0
2011-01-07,46.28,46.48,46.0,46.42,36300,15.7340127294053,15.8020075985903,15.6388199125463,15.7816091378348,106772.762224878,0.0,1.0
2011-01-10,46.17,46.2,45.9936,46.06,54600,15.6966155513535,15.7068147817313,15.6366440767324,15.6592183733018,160600.353098578,0.0,1.0
2011-01-11,46.2286,46.33,46.1,46.33,80500,15.7165380480247,15.7510114467015,15.6728173471388,15.7510114467015,236782.571876108,0.0,1.0
2011-01-12,46.54,46.646,46.37,46.42,123200,15.8224060593458,15.8584433400138,15.7646104205385,15.7816091378348,362380.283914738,0.0,1.0
2011-01-13,46.46,46.58,46.342,46.58,69000,15.7952081116718,15.8360050331828,15.7550911388526,15.8360050331828,202956.49017952,0.0,1.0
2011-01-14,46.68,46.68,46.38,46.45,166400,15.8700024677753,15.8700024677753,15.7680101639978,15.7918083682125,489448.695157568,0.0,1.0
2011-01-18,46.75,46.799,46.689,46.76,103400,15.89380067199,15.9104594149403,15.8730622368886,15.8972004154492,304140.595428441,0.0,1.0
2011-01-19,46.49,46.77,46.38,46.77,37900,15.8054073420495,15.9006001589085,15.7680101639978,15.9006001589085,111478.999678317,0.0,1.0
2011-01-20,46.51,46.67,46.25,46.4,123000,15.812206828968,15.866602724316,15.7238134990275,15.7748096509163,361792.004233059,0.0,1.0
2011-01-21,46.69,46.85,46.6179,46.85,128100,15.8734022112345,15.9277981065825,15.8488900608933,15.9277981065825,376793.136115893,0.0,1.0
2011-01-24,46.92,46.97,46.68,46.75,131100,15.9515963107972,15.9685950280935,15.8700024677753,15.89380067199,385617.33134109,0.0,1.0
2011-01-25,46.97,47.0,46.697,46.91,257100,15.9685950280935,15.9787942584712,15.875782031656,15.948196567338,756233.530799344,0.0,1.0
2011-01-26,47.1,47.2,47.029,47.11,67300,16.0127916930637,16.0467891276562,15.988653514503,16.016191436523,197956.112885243,0.0,1.0
2011-01-27,47.1748,47.1748,46.9752,47.09,36600,16.0382217741389,16.0382217741389,15.9703628946923,16.0093919496045,107655.181747398,0.0,1.0
2011-01-28,46.374,47.21,46.3414,47.21,96900,15.7659703179222,16.0501888711155,15.7548871542451,16.0501888711155,285021.505773849,0.0,1.0
2011-01-31,46.62,46.66,46.409,46.57,41300,15.8496040070198,15.8632029808568,15.7778694200296,15.8326052897235,121479.754266872,0.0,1.0
2011-02-01,47.32,47.39,46.9,46.98,70100,16.0875860491672,16.1113842533819,15.9447968238787,15.9719947715527,206192.02842876,0.0,1.0
2011-02-02,47.23,47.42,47.1804,47.28,85200,16.056988358034,16.1215834837597,16.0401256304761,16.0739870753302,250607.144395582,0.0,1.0
2011-02-03,47.41,47.439,47.0,47.23,60300,16.1181837403004,16.1280429963323,15.9787942584712,16.056988358034,177366.324026451,0.0,1.0
2011-02-04,47.44,47.47,47.2286,47.47,105700,16.1283829706782,16.1385822010559,16.0565123939497,16.1385822010559,310905.811767759,0.0,1.0
2011-02-07,47.67,47.75,47.53,47.53,109500,16.2065770702409,16.2337750179149,16.1589806618114,16.1589806618114,322083.125719675,0.0,1.0
2011-02-08,47.84,47.91,47.61,47.61,148500,16.2643727090482,16.2881709132629,16.1861786094854,16.1861786094854,436797.663647229,0.0,1.0
2011-02-09,47.74,47.81,47.58,47.8,53300,16.2303752744557,16.2541734786704,16.1759793791077,16.2507737352112,156776.535167659,0.0,1.0
2011-02-10,47.79,47.82,47.3901,47.59,60400,16.2473739917519,16.2575732221297,16.1114182508165,16.1793791225669,177660.463867291,0.0,1.0
2011-02-11,47.95,48.017,47.56,47.64,65700,16.3017698870999,16.3245481682769,16.1691798921892,16.1963778398632,193249.875431805,0.0,1.0
2011-02-14,48.06,48.08,47.8201,48.01,69800,16.3391670651516,16.3459665520701,16.2576072195642,16.3221683478554,205309.60890624,0.0,1.0
2011-02-15,47.94,48.21,47.7999,47.96,38900,16.2983701436406,16.3901632170404,16.2507397377766,16.3051696305591,114420.398086716,0.0,1.0
2011-02-16,48.13,48.38,47.9205,48.1,87600,16.3629652693664,16.4479588558476,16.2917406438951,16.3527660389886,257666.500575739,0.0,1.0
2011-02-17,48.37,48.4,48.0399,48.11,292900,16.4445591123884,16.4547583427661,16.3323335807986,16.3561657824479,861535.593820022,0.0,1.0
2011-02-18,48.51,48.51,48.2703,48.43,62000,16.4921555208179,16.4921555208179,16.4106636700997,16.4649575731439,182366.701320728,0.0,1.0
2011-02-22,47.84,48.37,47.7,47.98,93700,16.2643727090482,16.4445591123884,16.2167763006187,16.3119691174776,275609.030866972,0.0,1.0
2011-02-23,47.6,47.95,47.46,47.87,114000,16.1827788660262,16.3017698870999,16.1351824575967,16.2745719394259,335319.418557469,0.0,1.0
2011-02-24,47.51,47.6699,47.2114,47.53,219400,16.1521811748929,16.2065430728063,16.0506648351998,16.1589806618114,645342.81080271,0.0,1.0
2011-02-25,47.89,47.9188,47.65,47.71,43800,16.2813714263444,16.291162687507,16.1997775833224,16.2201760440779,128833.25028787,0.0,1.0
2011-02-28,48.29,48.29,48.0222,48.08,70300,16.4173611647144,16.4173611647144,16.3263160348757,16.3459665520701,206780.308110439,0.0,1.0
2011-03-01,47.65,48.48,47.649,48.47,50200,16.1997775833224,16.4819562904401,16.1994376089765,16.4785565469809,147658.200101623,0.0,1.0
2011-03-02,47.71,47.84,47.4701,47.63,57300,16.2201760440779,16.2643727090482,16.1386161984905,16.1929780964039,168542.128801254,0.0,1.0
2011-03-03,48.39,48.45,48.0796,48.11,51700,16.4513585993069,16.4717570600624,16.3458305623318,16.3561657824479,152070.29771422,0.0,1.0
2011-03-04,48.09,48.45,47.802,48.38,89600,16.3493662955294,16.4717570600624,16.251453683903,16.4479588558476,263549.297392537,0.0,1.0
2011-03-07,47.78,48.3,47.6901,48.19,148400,16.2439742482927,16.4207609081736,16.213410554594,16.3833637301219,436503.523806389,0.0,1.0
2011-03-08,48.1801,48.3255,47.75,47.84,51600,16.3799979840972,16.4294302539947,16.2337750179149,16.2643727090482,151776.157873381,0.0,1.0
2011-03-09,48.27,48.2784,47.963,48.16,30600,16.4105616777959,16.4134174623016,16.3061895535969,16.3731644997441,90006.7912970048,0.0,1.0
2011-03-10,47.5,47.84,47.49,47.81,45900,16.1487814314337,16.2643727090482,16.1453816879744,16.2541734786704,135010.186945507,0.0,1.0
2011-03-11,47.725,47.86,47.26,47.26,49100,16.2252756592668,16.2711721959667,16.0671875884117,16.0671875884117,144422.661852384,0.0,1.0
2011-03-14,47.4,47.52,47.09,47.41,43700,16.1147839968412,16.1555809183522,16.0093919496045,16.1181837403004,128539.11044703,0.0,1.0
2011-03-15,46.91,47.0248,46.19,46.29,81900,15.948196567338,15.9872256222502,15.703415038272,15.7374124728645,240900.529647866,0.0,1.0
2011-03-16,46.0252,46.8,45.8851,46.71,179900,15.6473872660636,15.9107993892862,15.5997568601995,15.880201698153,529157.573670954,0.0,1.0
2011-03-17,46.6,46.779,46.3216,46.7,162100,15.8428045201013,15.9036599280218,15.7481556621958,15.8768019546938,476800.682001453,0.0,1.0
2011-03-18,46.8,47.15,46.74,47.15,109000,15.9107993892862,16.02979041036,15.8904009285307,16.02979041036,320612.426515476,0.0,1.0
2011-03-21,47.22,47.326,47.11,47.11,51400,16.1537314579104,16.1899935403868,16.1161009949631,16.1161009949631,150250.609670217,0.29456,1.0
2011-03-22,47.13,47.29,47.08,47.28,55800,16.1229428973171,16.1776781161495,16.105838141432,16.1742571649725,163112.529564166,0.0,1.0
2011-03-23,47.27,47.339,46.82,46.97,27300,16.1708362137955,16.1944407769169,16.0168934108294,16.0682076784847,79802.3666147262,0.0,1.0
2011-03-24,47.59,47.74,47.32,47.4,102900,16.2803066514603,16.3316209191156,16.1879409696806,16.2153085790968,300793.53570166,0.0,1.0
2011-03-25,47.76,47.91,47.664,47.76,44300,16.3384628214697,16.3897770891251,16.3056216901702,16.3384628214697,129496.148023164,0.0,1.0
2011-03-28,47.71,48.01,47.71,47.93,73100,16.3213580655846,16.4239866008953,16.3213580655846,16.3966189914791,213683.260056281,0.0,1.0
2011-03-29,48.04,48.047,47.604,47.7,33700,16.4342494544264,16.4366441202503,16.2850959831081,16.3179371144075,98510.6137331968,0.0,1.0
2011-03-30,48.44,48.556,48.21,48.21,50100,16.5710875015074,16.6107705351608,16.4924056244358,16.4924056244358,146450.496974278,0.0,1.0
2011-03-31,48.32,48.51,48.31,48.42,52800,16.5300360873831,16.5950341597465,16.526615136206,16.5642455991533,154343.038727383,0.0,1.0
2011-04-01,48.55,48.67,48.41,48.62,87500,16.6087179644546,16.6497693785789,16.5608246479763,16.6326646226938,255776.816072841,0.0,1.0
2011-04-04,48.62,48.7,48.506,48.7,106500,16.6326646226938,16.66003223211,16.5936657792757,16.66003223211,311316.924705801,0.0,1.0
2011-04-05,48.66,48.82,48.47,48.47,99800,16.6463484274019,16.7010836462343,16.5813503550384,16.5813503550384,291731.728503652,0.0,1.0
2011-04-06,48.81,48.89,48.699,48.89,32500,16.6976626950573,16.7250303044735,16.6596901369923,16.7250303044735,95002.8173984836,0.0,1.0
2011-04-07,48.71,48.77,48.4591,48.7,26000,16.663453183287,16.6839788903492,16.5776215182555,16.66003223211,76002.2539187871,0.0,1.0
2011-04-08,48.64,48.85,48.474,48.83,44800,16.6395065250478,16.7113464997654,16.5827187355092,16.7045045974113,130957.729829295,0.0,1.0
2011-04-11,48.56,48.82,48.411,48.7,50000,16.6121389156317,16.7010836462343,16.561166743094,16.66003223211,146158.180613052,0.0,1.0
2011-04-12,48.21,48.332,48.06,48.23,87700,16.4924056244358,16.5341412287955,16.4410913567804,16.4992475267898,256361.448795293,0.0,1.0
2011-04-13,48.1,48.38,48.0,48.38,24800,16.4547751614885,16.5505617944452,16.4205656497183,16.5505617944452,72494.4575840739,0.0,1.0
2011-04-14,48.31,48.4,47.8466,47.96,35000,16.526615136206,16.5574036967993,16.3680882586627,16.4068818450102,102310.726429137,0.0,1.0
2011-04-15,48.58,48.72,48.3305,48.5,25600,16.6189808179857,16.666874134464,16.5336280861189,16.5916132085695,74832.9884738826,0.0,1.0
2011-04-18,48.11,48.19,47.8,48.08,53700,16.4581961126655,16.4855637220817,16.3521466261778,16.4479332591345,156973.885978418,0.0,1.0
2011-04-19,48.31,48.31,48.0716,48.15,58500,16.526615136206,16.526615136206,16.4450596601458,16.4718799173736,171005.071317271,0.0,1.0
2011-04-20,48.92,49.0,48.83,48.86,27800,16.7352931580045,16.7626607674207,16.7045045974113,16.7147674509424,81263.9484208571,0.0,1.0
2011-04-21,49.06,49.13,48.92,49.13,38200,16.7831864744829,16.8071331327221,16.7352931580045,16.8071331327221,111664.849988372,0.0,1.0
2011-04-25,49.01,49.039,48.81,48.96,89900,16.7660817185978,16.7760024770111,16.6976626950573,16.7489769627126,262792.408742267,0.0,1.0
2011-04-26,49.46,49.55,49.1029,49.19,33800,16.9200245215639,16.9508130821571,16.7978623550323,16.8276588397842,98802.9300944229,0.0,1.0
2011-04-27,49.88,49.96,49.48,49.56,30600,17.0637044709989,17.0910720804151,16.9268664239179,16.9542340333341,89448.8065351878,0.0,1.0
2011-04-28,50.11,50.14,49.83,49.84,38700,17.1423863480705,17.1526492016015,17.0465997151138,17.0500206662908,113126.431794502,0.0,1.0
2011-04-29,50.18,50.2,50.0334,50.04,46000,17.1663330063096,17.1731749086637,17.1161818620545,17.1184396898313,134465.526164008,0.0,1.0
2011-05-02,50.0901,50.47,50.02,50.47,58000,17.1355786552282,17.2655405904434,17.1115977874773,17.2655405904434,169543.48951114,0.0,1.0
2011-05-03,50.03,50.1599,49.77,50.07,40000,17.1150187386543,17.1594568944438,17.0260740080516,17.1287025433624,116926.544490441,0.0,1.0
2011-05-04,49.77,50.07,49.6375,50.07,36000,17.0260740080516,17.1287025433624,16.9807464049561,17.1287025433624,105233.890041398,0.0,1.0
2011-05-05,49.241,49.6887,49.0686,49.63,81400,16.845105690787,16.9982616749824,16.7861284924951,16.9781806915733,237945.518038049,0.0,1.0
2011-05-06,49.5,49.92,49.3999,49.77,56700,16.933708326272,17.077388275707,16.89946460499,17.0260740080516,165743.376815201,0.0,1.0
2011-05-09,49.7,49.762,49.457,49.55,26000,17.0021273498125,17.02333724711,16.9189982362108,16.9508130821571,76002.2539187868,0.0,1.0
2011-05-10,50.06,50.14,49.8,49.84,31300,17.1252815921853,17.1526492016015,17.0363368615827,17.0500206662908,91495.0210637708,0.0,1.0
2011-05-11,49.69,50.02,49.48,50.02,127400,16.9987063986354,17.1115977874773,16.9268664239179,17.1115977874773,372411.044202057,0.0,1.0
2011-05-12,50.0,50.03,49.4428,49.62,30000,17.1047558851232,17.1150187386543,16.9141404855394,16.9747597403963,87694.9083678312,0.0,1.0
2011-05-13,49.74,50.06,49.5625,49.96,477200,17.0158111545206,17.1252815921853,16.9550892711284,17.0910720804151,1394933.67577096,0.0,1.0
2011-05-16,49.57,49.8835,49.47,49.52,57200,16.9576549845111,17.0649018039109,16.9234454727409,16.940550228626,167204.958621332,0.0,1.0
2011-05-17,49.49,49.55,49.184,49.45,56200,16.9302873750949,16.9508130821571,16.825606269078,16.9166035703868,164281.795009071,0.0,1.0
2011-05-18,49.92,49.95,49.5165,49.56,69700,17.077388275707,17.0876511292381,16.9393528957141,16.9542340333341,203744.503774594,0.0,1.0
2011-05-19,50.06,50.11,49.777,50.06,48400,17.1252815921853,17.1423863480705,17.0284686738756,17.1252815921853,141481.118833435,0.0,1.0
2011-05-20,49.74,49.95,49.55,49.95,32100,17.0158111545206,17.0876511292381,16.9508130821571,17.0876511292381,93833.5519535791,0.0,1.0
2011-05-23,49.23,49.33,49.01,49.12,76300,16.8413426444923,16.8755521562626,16.7660817185978,16.803712181545,223037.383615517,0.0,1.0
2011-05-24,49.22,49.41,49.19,49.29,1927000,16.8379216933153,16.9029197656787,16.8276588397842,16.8618683515545,5632936.28082701,0.0,1.0
2011-05-25,49.29,49.46,48.988,49.08,281700,16.8618683515545,16.9200245215639,16.7585556260083,16.7900283768369,823455.189573932,0.0,1.0
2011-05-26,49.42,49.4999,49.04,49.11,93600,16.9063407168558,16.9336741167602,16.7763445721288,16.800291230368,273608.114107633,0.0,1.0
2011-05-27,49.57,49.646,49.4529,49.46,77600,16.9576549845111,16.9836542134565,16.9175956462282,16.9200245215639,226837.496311457,0.0,1.0
2011-05-31,50.01,50.01,49.6729,49.96,153000,17.1081768363002,17.1081768363002,16.9928565721227,17.0910720804151,447244.03267594,0.0,1.0
2011-06-01,49.12,49.96,49.04,49.96,48900,16.803712181545,17.0910720804151,16.7763445721288,17.0910720804151,142942.700639565,0.0,1.0
2011-06-02,48.85,49.14,48.65,49.07,88600,16.7113464997654,16.8105540838991,16.6429274762249,16.7866074256599,258992.296046328,0.0,1.0
2011-06-03,48.455,48.7,48.27,48.32,130900,16.5762189282729,16.66003223211,16.5129313314979,16.5300360873831,382642.11684497,0.0,1.0
2011-06-06,48.07,48.35,48.0,48.25,81200,16.4445123079574,16.5402989409141,16.4205656497183,16.5060894291439,237360.885315597,0.0,1.0
2011-06-07,48.07,48.4086,48.07,48.24,102900,16.4445123079574,16.5603457148115,16.4445123079574,16.5026684779669,300793.535701662,0.0,1.0
2011-06-08,48.04,48.1592,47.9048,47.98,105800,16.4342494544264,16.4750271924565,16.387998194513,16.4137237473642,309270.710177217,0.0,1.0
2011-06-09,48.32,48.52,48.05,48.21,312500,16.5300360873831,16.5984551109236,16.4376704056034,16.4924056244358,913488.628831573,0.0,1.0
2011-06-10,47.69,48.19,47.61,48.19,130700,16.3145161632305,16.4855637220817,16.2871485538143,16.4855637220817,382057.484122518,0.0,1.0
2011-06-13,47.8,47.9991,47.65,47.82,62400,16.3521466261778,16.4202577641123,16.3008323585224,16.3589885285318,182405.409405089,0.0,1.0
2011-06-14,48.3,48.52,48.19,48.21,102500,16.523194185029,16.5984551109236,16.4855637220817,16.4924056244358,299624.270256757,0.0,1.0
2011-06-15,47.59,48.07,47.4144,48.04,45300,16.2803066514603,16.4445123079574,16.2202347487917,16.4342494544264,132419.311635425,0.0,1.0
2011-06-16,47.82,47.96,47.527,47.64,122000,16.3589885285318,16.4068818450102,16.258754659045,16.2974114073454,356625.960695847,0.0,1.0
2011-06-17,48.02,48.29,47.8805,48.16,33800,16.4274075520723,16.519773233852,16.3796852831528,16.4753008685507,98802.9300944233,0.0,1.0
2011-06-20,48.33,48.4,47.9,47.9,135500,16.5334570385601,16.5574036967993,16.386356137948,16.386356137948,396088.66946137,0.0,1.0
2011-06-21,48.66,48.8179,48.47,48.54,258000,16.6463484274019,16.7003652464871,16.5813503550384,16.6052970132776,754176.211963348,0.0,1.0
2011-06-22,48.11,48.44,48.11,48.25,62500,16.5627609063425,16.6763695344675,16.5627609063425,16.6109585061531,181544.30997362,0.30566,1.0
2011-06-23,47.83,47.91,47.24,47.75,55900,16.4663657067213,16.4939071923273,16.2632472503766,16.4388242211152,162373.230840406,0.0,1.0
2011-06-24,47.47,47.94,47.4,47.94,185900,16.342429021494,16.5042352494296,16.3183302215887,16.5042352494296,539985.395585537,0.0,1.0
2011-06-27,47.69,47.92,47.34,47.5,87400,16.4181681069107,16.4973498780281,16.2976741073842,16.3527570785963,253871.56306711,0.0,1.0
2011-06-28,48.3,48.3,47.84,47.92,30300,16.6281719346569,16.6281719346569,16.469808392422,16.4973498780281,88012.6814752109,0.0,1.0
2011-06-29,48.61,48.66,48.308,48.55,65600,16.7348951913803,16.7521086198841,16.6309260832175,16.7142390771758,190548.907748312,0.0,1.0
2011-06-30,49.06,49.08,48.64,48.68,142200,16.8898160479144,16.8967014193159,16.7452232484826,16.7589939912856,413049.614051981,0.0,1.0
2011-07-01,49.57,49.67,48.93,49.11,83300,17.065393018653,17.0998198756606,16.8450611338046,16.9070294764182,241962.256332841,0.0,1.0
2011-07-05,49.59,49.68,49.4575,49.57,49900,17.0722783900545,17.1032625613613,17.0266628045195,17.065393018653,144944.977082939,0.0,1.0
2011-07-06,49.71,49.7602,49.48,49.58,71900,17.1135906184636,17.1308729006814,17.0344088473462,17.0688357043538,208848.574193653,0.0,1.0
2011-07-07,50.13,50.19,49.91,50.08,77700,17.2581834178954,17.2788395321,17.1824443324788,17.2409699893916,225695.886159205,0.0,1.0
2011-07-08,49.85,49.85,49.4841,49.65,53200,17.1617882182742,17.1617882182742,17.0358203484835,17.0929345042591,154530.516649546,0.0,1.0
2011-07-11,49.2,49.34,49.06,49.26,64600,16.938013647725,16.9862112475356,16.8898160479144,16.9586697619295,187644.198788734,0.0,1.0
2011-07-12,49.0,49.4198,48.94,48.94,43400,16.8691599337099,17.0136838794276,16.8485038195053,16.8485038195053,126064.368845682,0.0,1.0
2011-07-13,49.11,49.51,48.9804,49.19,90300,16.9070294764182,17.0447369044485,16.8624122697364,16.9345709620242,262295.219049887,0.0,1.0
2011-07-14,48.9,49.3599,48.84,49.2,34600,16.8347330767023,16.9930621920801,16.8140769624978,16.938013647725,100502.930001396,0.0,1.0
2011-07-15,48.96,49.12,48.7248,49.12,40900,16.8553891909068,16.9104721621189,16.774417223225,16.9104721621189,118802.596446737,0.0,1.0
2011-07-18,48.56,48.82,48.34,48.81,41800,16.7176817628766,16.8071915910962,16.6419426774599,16.8037489053955,121416.834510357,0.0,1.0
2011-07-19,49.24,49.2794,48.826,48.87,38700,16.951784390528,16.965348572189,16.8092572025167,16.8244050196,112412.236735666,0.0,1.0
2011-07-20,49.22,49.38,49.102,49.38,33800,16.9448990191265,16.9999819903386,16.9042753278576,16.9999819903386,98179.162833734,0.0,1.0
2011-07-21,49.79,49.91,49.37,49.37,58100,17.1411321040697,17.1824443324788,16.9965393046379,16.9965393046379,168763.590551477,0.0,1.0
2011-07-22,49.72,49.85,49.5,49.85,72700,17.1170333041644,17.1617882182742,17.0412942187477,17.1617882182742,211172.341361315,0.0,1.0
2011-07-25,49.42,49.6,49.2,49.2,247900,17.0137527331417,17.0757210757553,16.938013647725,16.938013647725,720077.351079366,0.0,1.0
2011-07-26,49.18,49.39,49.0625,49.32,51600,16.9311282763235,17.0034246760394,16.8906767193396,16.9793258761341,149882.982314221,0.0,1.0
2011-07-27,48.44,48.9354,48.3535,48.9,70400,16.6763695344675,16.846920184083,16.6465903031559,16.8347330767023,204491.510754285,0.0,1.0
2011-07-28,48.15,48.72,48.122,48.32,117500,16.5765316491455,16.7727647340887,16.5668921291834,16.6350573060584,341303.302750406,0.0,1.0
2011-07-29,47.84,48.2371,47.59,47.84,141500,16.469808392422,16.6065174415991,16.3837412499031,16.469808392422,411016.317780277,0.0,1.0
2011-08-01,47.7,48.51,47.201,48.51,145500,16.4216107926114,16.7004683343728,16.2498207761437,16.7004683343728,422635.153618589,0.0,1.0
2011-08-02,46.65,47.493,46.65,47.43,107100,16.0601287940319,16.3503471986058,16.0601287940319,16.328658278691,311094.329570797,0.0,1.0
2011-08-03,46.86,46.86,46.0,46.65,188400,16.1324251937478,16.1324251937478,15.8363542234827,16.0601287940319,547247.167984482,0.0,1.0
2011-08-04,44.963,46.33,44.89,46.32,1418500,15.4793477163142,15.9499628516077,15.4542161106987,15.946520165907,4120329.65916129,0.0,1.0
2011-08-05,45.16,45.6,43.96,45.4,454000,15.5471686246191,15.6986467954524,15.1340463405283,15.6297930814373,1318737.86764838,0.0,1.0
2011-08-08,42.699,44.576,42.6,44.0,318000,14.6999236736628,15.3461157796949,14.6658410852253,15.1478170833313,923697.449145781,0.0,1.0
2011-08-09,44.36,44.36,41.71,43.27,350300,15.2717537685586,15.2717537685586,14.3594420578579,14.896501027176,1017519.54854014,0.0,1.0
2011-08-10,42.649,43.914,42.5,43.67,444800,14.682710245159,15.1182099863048,14.6314142282177,15.0342084552063,1292014.54522026,0.0,1.0
2011-08-11,44.23,44.848,42.8001,42.94,155000,15.2269988544487,15.4397568307555,14.7347292260975,14.7828923990511,450229.888734579,0.0,1.0
2011-08-12,44.57,44.88,44.32,44.75,287700,15.3440501682745,15.4507734249979,15.2579830257555,15.4060185108881,835684.767670567,0.0,1.0
2011-08-15,45.5,45.5,44.886,44.9,104700,15.6642199384449,15.6642199384449,15.4528390364184,15.4576587963994,304123.028067808,0.0,1.0
2011-08-16,45.29,45.53,44.81,45.16,146900,15.591923538729,15.6745479955471,15.4266746250926,15.5471686246191,426701.746161996,0.0,1.0
2011-08-17,45.51,45.92,45.18,45.6,78000,15.6676626241456,15.8088127378767,15.5540539960206,15.6986467954524,226567.298847079,0.0,1.0
2011-08-18,44.03,44.61,43.598,44.6,126700,15.1581451404336,15.3578209110775,15.0094211181609,15.3543782253767,368026.625178523,0.0,1.0
2011-08-19,43.55,44.45,43.4,43.4,105800,14.9928962267972,15.3027379398654,14.9412559412859,14.9412559412859,307318.207923345,0.0,1.0
2011-08-22,43.55,44.5,43.5,44.5,88200,14.9928962267972,15.3199513683692,14.9756827982934,15.3199513683692,256195.330234774,0.0,1.0
2011-08-23,44.82,44.82,43.75,43.8,56500,15.4301173107934,15.4301173107934,15.0617499408124,15.0789633693162,164116.056216153,0.0,1.0
2011-08-24,45.39,45.39,44.63,44.71,47100,15.6263503957365,15.6263503957365,15.364706282479,15.3922477680851,136811.791996121,0.0,1.0
2011-08-25,44.6145,45.56,44.5001,45.51,49700,15.3593701196428,15.6848760526494,15.3199857952262,15.6676626241456,144364.035291023,0.0,1.0
2011-08-26,45.16,45.27,43.71,44.49,92300,15.5471686246191,15.5850381673275,15.0479791980093,15.3165086826684,268104.636969043,0.0,1.0
2011-08-29,46.14,46.19,45.56,45.65,96100,15.8845518232933,15.9017652517971,15.6848760526494,15.7158602239562,279142.531015439,0.0,1.0
2011-08-30,46.28,46.56,45.7101,45.93,79100,15.9327494231039,16.0291446227251,15.7365507650178,15.8122554235774,229762.478702614,0.0,1.0
2011-08-31,46.38,46.774,46.12,46.57,142300,15.9671762801115,16.1028180967213,15.8776664518918,16.0325873084259,413340.084947939,0.0,1.0
2011-09-01,46.0,46.74,46.0,46.45,53900,15.8363542234827,16.0911129653388,15.8363542234827,15.9912750800168,156563.81292125,0.0,1.0
2011-09-02,45.07,45.44,45.02,45.38,48800,15.5161844533123,15.6435638242403,15.4989710248085,15.6229077100358,141749.797227403,0.0,1.0
2011-09-06,44.82,44.88,43.91,43.91,43300,15.4301173107934,15.4507734249979,15.1168329120245,15.1168329120245,125773.897949724,0.0,1.0
2011-09-07,45.85,45.85,45.27,45.49,170800,15.7847139379714,15.7847139379714,15.5850381673275,15.6607772527441,496124.290295909,0.0,1.0
2011-09-08,45.48,46.0434,45.4101,45.54,49300,15.6573345670434,15.851295479424,15.6332701939951,15.6779906812479,143202.151707191,0.0,1.0
2011-09-09,44.381,45.03,44.18,45.03,91200,15.2789834085302,15.5024137105093,15.2097854259449,15.5024137105093,264909.457113506,0.0,1.0
2011-09-12,44.53,44.59,43.7,44.0012,70900,15.3302794254714,15.350935539676,15.0445365123086,15.1482302056154,205943.865234075,0.0,1.0
2011-09-13,44.99,45.05,44.49,44.77,214500,15.4886429677063,15.5092990819108,15.3165086826684,15.4129038822896,623060.071829463,0.0,1.0
2011-09-14,45.51,45.99,44.61,45.19,163100,15.6676626241456,15.832911537782,15.3578209110775,15.5574966817214,473758.031307161,0.0,1.0
2011-09-15,46.2,46.2071,45.58,46.01,120000,15.9052079374979,15.9076522443454,15.6917614240509,15.8397969091835,348565.07514935,0.0,1.0
2011-09-16,46.48,46.55,46.14,46.37,32000,16.0016031371191,16.0257019370244,15.8845518232933,15.9637335944107,92950.6867064934,0.0,1.0
2011-09-19,46.01,46.18,45.62,45.67,308100,15.8397969091835,15.8983225660964,15.705532166854,15.7227455953577,894940.830445958,0.0,1.0
2011-09-20,46.16,46.697,46.04,46.26,146300,15.8914371946948,16.0763094168255,15.8501249662858,15.9258640517024,424958.920786252,0.0,1.0
2011-09-21,44.88,46.25,44.88,46.25,104800,15.4507734249979,15.9224213660017,15.4507734249979,15.9224213660017,304413.498963767,0.0,1.0
2011-09-22,43.73,44.046,43.16,43.72,205600,15.0548645694109,15.1636534375548,14.8586314844677,15.0514218837101,597208.16208922,0.0,1.0
2011-09-23,43.87,44.0725,43.44,43.59,150700,15.1030621692215,15.1727765546618,14.9550266840889,15.0066669696003,437739.640208392,0.0,1.0
2011-09-26,44.44,44.44,43.46,43.86,95200,15.4209046838582,15.4209046838582,15.0808397290836,15.2196417514406,274347.587689097,0.35324,1.0
2011-09-27,44.92,45.6023,44.7934,45.31,49700,15.5874671106865,15.8242286603219,15.5435362706105,15.7227990824845,143225.578867103,0.0,1.0
2011-09-28,44.18,45.243,44.1603,45.09,41500,15.3306833693261,15.6995497437398,15.3238473697251,15.6464579701882,119594.799255227,0.0,1.0
2011-09-29,44.66,45.1374,44.0878,44.96,91800,15.4972457961545,15.6629060098375,15.2986895031729,15.6013473129222,264549.459557344,0.0,1.0
2011-09-30,43.97,44.6578,43.92,44.36,35600,15.2578123075887,15.4964823850315,15.2404620547941,15.3931442793868,102592.165144243,0.0,1.0
2011-10-03,42.89,44.15,42.89,43.8,53900,14.8830468472249,15.3202732176494,14.8830468472249,15.198821448087,155329.14891221,0.0,1.0
2011-10-04,43.54,43.58,41.86,42.42,235300,15.108600133555,15.1224803357907,14.5256316396558,14.7199544709555,678088.102765176,0.0,1.0
2011-10-05,44.18,44.21,43.33,43.77,684900,15.3306833693261,15.3410935210029,15.0357290718176,15.1884112964103,1973746.45807,0.0,1.0
2011-10-06,44.77,44.8,43.904,44.19,719800,15.5354163523027,15.5458265039794,15.2349099738998,15.3341534198851,2074321.36154004,0.0,1.0
2011-10-07,44.74,45.1565,44.57,45.11,160300,15.5250062006259,15.6695338064051,15.4660153411242,15.6533980713061,461952.92338826,0.0,1.0
2011-10-10,45.96,45.9725,45.43,45.48,113600,15.9483523688146,15.9526899320133,15.7644396891916,15.7817899419863,327372.751696235,0.0,1.0
2011-10-11,45.7967,45.9299,45.69,45.84,110900,15.8916864431874,15.9379075166322,15.8546610037237,15.9067117621075,319591.885238665,0.0,1.0
2011-10-12,46.17,46.58,45.9301,46.18,106100,16.021223430552,16.1634955034679,15.9379769176434,16.0246934811109,305759.233758543,0.0,1.0
2011-10-13,46.08,46.1295,45.66,46.0,46900,15.9899929755217,16.0071697257884,15.8442508520469,15.9622325710503,135156.532170364,0.0,1.0
2011-10-14,46.66,46.68,46.28,46.56,400400,16.1912559079393,16.1981960090571,16.0593939867002,16.15655540235,1153873.67763356,0.0,1.0
2011-10-17,46.0,46.57,45.9,46.57,270500,15.9622325710503,16.160025452909,15.9275320654611,16.160025452909,779527.546952742,0.0,1.0
2011-10-18,46.67,46.93,45.68,45.91,76200,16.1947259584982,16.2849472730302,15.8511909531647,15.93100211602,219593.342246946,0.0,1.0
2011-10-19,46.36,46.89,46.24,46.64,77700,16.0871543911716,16.2710670707945,16.0455137844645,16.1843158068214,223916.045834484,0.0,1.0
2011-10-20,46.54,46.654,46.0663,46.49,30100,16.1496153012322,16.1891738776039,15.985239006256,16.1322650484376,86742.2519899354,0.0,1.0
2011-10-21,47.37,47.39,46.98,47.08,61500,16.4376294976229,16.4445695987407,16.3022975258249,16.3369980314141,177230.847089071,0.0,1.0
2011-10-24,47.62,47.71,47.326,47.45,132100,16.524380761596,16.5556112166263,16.4223612751636,16.4653899020943,380686.09594254,0.0,1.0
2011-10-25,46.83,47.5,46.73,47.5,158800,16.250246767441,16.4827401548889,16.2155462618518,16.4827401548889,457630.219800722,0.0,1.0
2011-10-26,47.36,47.456,46.6875,47.39,94800,16.434159447064,16.4674719324296,16.2007985469763,16.4445695987407,273194.866732421,0.0,1.0
2011-10-27,48.31,48.85,48.07,48.46,120100,16.7638142501617,16.9511969803436,16.6805330367476,16.8158650085456,346104.467242235,0.0,1.0
2011-10-28,48.6,48.632,48.37,48.54,246300,16.8644457163705,16.8755498781591,16.7846345535153,16.843625413017,709787.929073792,0.0,1.0
2011-10-31,47.56,48.19,47.53,48.16,70100,16.5035604582424,16.7221736434547,16.4931503065657,16.7117634917779,202014.347657624,0.0,1.0
2011-11-01,46.51,46.966,46.26,46.41,158700,16.1392051495554,16.2974394550424,16.0524538855823,16.1045046439662,457342.039561554,0.0,1.0
2011-11-02,47.14,47.246,46.762,47.06,45100,16.3578183347676,16.3946008706922,16.2266504236403,16.3300579302962,129969.287865319,0.0,1.0
2011-11-03,47.87,47.886,47.13,47.63,43000,16.6111320255691,16.6166841064634,16.3543482842087,16.5278508121549,123917.502842765,0.0,1.0
2011-11-04,47.51,47.55,47.08,47.54,92300,16.4862102054478,16.5000904076835,16.3369980314141,16.4966203571246,265990.360753191,0.0,1.0
2011-11-07,47.93,47.9734,47.2231,47.51,96700,16.6319523289226,16.6470123483484,16.3866544549123,16.4862102054478,278670.291276637,0.0,1.0
2011-11-08,48.46,48.464,47.73,48.17,48200,16.8158650085456,16.8172530287692,16.5625513177441,16.7152335423368,138902.875279564,0.0,1.0
2011-11-09,46.9771,47.6975,46.7801,47.51,134300,16.3012912111628,16.5512736534276,16.232931215152,16.4862102054478,387026.061204263,0.0,1.0
2011-11-10,47.42,47.6351,47.065,47.43,33700,16.4549797504175,16.52962053794,16.3317929555757,16.4584498009764,97116.7406000274,0.0,1.0
2011-11-11,48.28,48.3871,47.94,47.94,46800,16.753404098485,16.790568339971,16.6354223794816,16.6354223794816,134868.351931195,0.0,1.0
2011-11-14,47.85,48.13,47.64,48.13,101400,16.6041919244512,16.7013533401011,16.5313208627138,16.7013533401011,292214.76251759,0.0,1.0
2011-11-15,48.02,48.22,47.5806,47.75,73000,16.6631827839529,16.7325837951314,16.5107087623938,16.569491418862,210371.574593532,0.0,1.0
2011-11-16,47.33,48.0704,47.26,47.59,74700,16.4237492953872,16.6806718387699,16.3994589414747,16.5139706099192,215270.638659408,0.0,1.0
2011-11-17,46.86,47.33,46.5,47.19,84800,16.2606569191178,16.4237492953872,16.1357350989965,16.3751685875623,244376.842815499,0.0,1.0
2011-11-18,46.88,47.04,46.706,47.04,69200,16.2675970202356,16.3231178291784,16.2072181405103,16.3231178291784,199420.725505101,0.0,1.0
2011-11-21,46.05,46.33,45.75,46.27,152300,15.9795828238449,16.0767442394948,15.8754813070772,16.0559239361413,438898.504254724,0.0,1.0
2011-11-22,45.84,46.144,45.67,45.91,92600,15.9067117621075,16.0122012990988,15.8477209026058,15.93100211602,266854.901470699,0.0,1.0
2011-11-23,45.0,45.44,45.0,45.43,123900,15.6152275151579,15.7679097397506,15.6152275151579,15.7644396891916,357055.316330665,0.0,1.0
2011-11-25,45.0,45.36,44.92,44.99,26200,15.6152275151579,15.7401493352792,15.5874671106865,15.611757464599,75503.2226623358,0.0,1.0
2011-11-28,46.05,46.14,45.746,46.02,58800,15.9795828238449,16.0108132788752,15.8740932868536,15.9691726721682,169449.980631502,0.0,1.0
2011-11-29,46.34,46.56,46.11,46.11,93600,16.0802142900537,16.15655540235,16.0004031271985,16.0004031271985,269736.703862391,0.0,1.0
2011-11-30,48.06,48.1,47.4,47.47,129900,16.6770629861886,16.6909431884243,16.4480396492997,16.4723300032121,374346.130680819,0.0,1.0
2011-12-01,47.93,48.22,47.838,47.92,73500,16.6319523289226,16.7325837951314,16.6000278637805,16.6284822783637,211812.475789378,0.0,1.0
2011-12-02,47.84,48.3599,47.81,48.35,60700,16.6007218738923,16.7811298024508,16.5903117222155,16.7776944523974,174925.405175717,0.0,1.0
2011-12-05,48.23,48.5,47.966,48.5,83600,16.7360538456903,16.8297452107813,16.6444445109348,16.8297452107813,240918.679945469,0.0,1.0
2011-12-06,48.4,48.657,48.1415,48.21,154100,16.7950447051921,16.8842250045564,16.7053438982439,16.7291137445725,444085.748559768,0.0,1.0
2011-12-07,48.58,48.7771,48.023,48.34,154800,16.8575056152527,16.9259003117691,16.6642237991206,16.7742244018385,446103.010233953,0.0,1.0
2011-12-08,47.74,48.38,47.64,48.28,118200,16.5660213683031,16.7881046040742,16.5313208627138,16.753404098485,340629.042698018,0.0,1.0
2011-12-09,48.41,48.49,47.94,47.97,139100,16.798514755751,16.8262751602224,16.6354223794816,16.6458325311583,400858.712684385,0.0,1.0
2011-12-12,47.87,48.16,47.5301,48.16,60100,16.6111320255691,16.7117634917779,16.4931850070713,16.7117634917779,173196.323740701,0.0,1.0
2011-12-13,47.66,48.34,47.49,48.05,41500,16.5382609638317,16.7742244018385,16.47927010433,16.6735929356297,119594.799255226,0.0,1.0
2011-12-14,47.38,47.72,47.3,47.46,201600,16.4410995481818,16.5590812671852,16.4133391437104,16.4688599526532,580971.362165149,0.0,1.0
2011-12-15,47.66,47.86,47.57,47.83,94300,16.5382609638317,16.6076619750102,16.5070305088014,16.5972518233334,271753.965536575,0.0,1.0
2011-12-16,47.75,48.08,47.558,47.88,193400,16.569491418862,16.6840030873065,16.5028664481307,16.614602076128,557340.582553273,0.0,1.0
2011-12-19,47.29,47.99,47.14,47.9,240000,16.4098690931515,16.6527726322762,16.3578183347676,16.6215421772459,691632.574006129,0.0,1.0
2011-12-20,48.49,48.6,47.9,47.9,242500,16.8262751602224,16.8644457163705,16.6215421772459,16.6215421772459,698837.079985359,0.0,1.0
2011-12-21,48.36,48.68,47.97,48.21,176200,16.9171835447651,17.029125205938,16.7807546452105,16.8647108910902,503690.935163777,0.39198,1.0
2011-12-22,48.78,48.8394,48.47,48.54,146200,17.0641069750546,17.0848861459098,16.9556634907933,16.9801507291749,417931.979120002,0.0,1.0
2011-12-23,49.25,49.26,48.8893,49.01,121900,17.2285212899024,17.232019466814,17.102342048699,17.1445650440227,348467.224724543,0.0,1.0
2011-12-27,49.22,49.38,49.13,49.22,170900,17.2180267591674,17.2739975897539,17.1865431669625,17.2180267591674,488540.186262712,0.0,1.0
2011-12-28,48.75,49.37,48.7005,49.37,147300,17.0536124443196,17.2704994128422,17.0362964686069,17.2704994128422,421076.474174941,0.0,1.0
2011-12-29,49.27,49.28,48.92,48.95,187400,17.2355176437257,17.2390158206374,17.1130814518178,17.1235759825527,535707.612086788,0.0,1.0
2011-12-30,49.03,49.28,49.03,49.24,84000,17.151561397846,17.2390158206374,17.151561397846,17.2250231129907,240125.076922573,0.0,1.0
2012-01-03,49.59,49.88,49.54,49.78,128200,17.3474593048987,17.4489064353367,17.3299684203404,17.4139246662201,366476.605493736,0.0,1.0
2012-01-04,49.53,49.634,49.3,49.51,195700,17.3264702434287,17.36285128331,17.2460121744607,17.3194738896054,559434.256592234,0.0,1.0
2012-01-05,49.66,49.67,49.11,49.37,239100,17.3719465432803,17.3754447201919,17.1795468131392,17.2704994128422,683498.879668894,0.0,1.0
2012-01-06,49.49,49.72,49.33,49.72,310200,17.3124775357821,17.3929356047502,17.2565067051956,17.3929356047502,886747.605492646,0.0,1.0
2012-01-09,49.59,49.6395,49.2959,49.59,110900,17.3474593048987,17.3647752806114,17.2445779219269,17.3474593048987,317022.274175159,0.0,1.0
2012-01-10,49.96,50.09,49.9,50.07,136100,17.4768918506299,17.5223681504814,17.45590278916,17.5153717966581,389059.797251931,0.0,1.0
2012-01-11,49.939,49.97,49.69,49.8,126600,17.4695456791154,17.4803900275416,17.3824410740152,17.4209210200434,361902.794504736,0.0,1.0
2012-01-12,50.04,50.12,49.758,50.12,86300,17.5048772659232,17.5328626812164,17.4062286770145,17.5328626812164,246699.930219262,0.0,1.0
2012-01-13,49.87,49.87,49.43,49.8,107800,17.445408258425,17.445408258425,17.2914884743122,17.4209210200434,308160.515383969,0.0,1.0
2012-01-17,50.05,50.419,49.9229,50.32,244300,17.5083754428348,17.6374581708749,17.4639136142877,17.6028262194495,698363.765383151,0.0,1.0
2012-01-18,50.45,50.45,49.97,50.07,109800,17.648302519301,17.648302519301,17.4803900275416,17.5153717966581,313877.779120221,0.0,1.0
2012-01-19,50.6,50.618,50.34,50.56,309700,17.7007751729759,17.7070718914168,17.6098225732728,17.6867824653292,885318.28955858,0.0,1.0
2012-01-20,50.77,50.77,50.4808,50.62,182700,17.760244180474,17.760244180474,17.6590769041889,17.7077715267992,522272.042306596,0.0,1.0
2012-01-23,50.73,50.93,50.5101,50.72,157800,17.7462514728274,17.8162150110605,17.6693265625401,17.7427532959157,451092.108790262,0.0,1.0
2012-01-24,50.57,50.57,50.35,50.47,82500,17.6902806422409,17.6902806422409,17.6133207501845,17.6552988731243,235837.129120384,0.0,1.0
2012-01-25,50.89,50.99,50.24,50.42,58800,17.8022223034139,17.8372040725304,17.5748408041563,17.6378079885661,168087.553845801,0.0,1.0
2012-01-26,50.7,51.16,50.5,51.15,155500,17.7357569420924,17.8966730800285,17.6657934038593,17.8931749031169,444517.255493573,0.0,1.0
2012-01-27,50.45,50.59,50.3099,50.51,293100,17.648302519301,17.6972769960642,17.5992930607687,17.669291580771,837865.000547694,0.0,1.0
2012-01-30,50.33,50.34,49.888,50.09,139400,17.6063243963612,17.6098225732728,17.451704976866,17.5223681504814,398493.282416745,0.0,1.0
2012-01-31,50.25,50.6,50.0232,50.6,86600,17.5783389810679,17.7007751729759,17.4990003287116,17.7007751729759,247557.519779701,0.0,1.0
2012-02-01,50.65,50.889,50.59,50.59,109000,17.7182660575341,17.8018724857227,17.6972769960642,17.6972769960642,311590.87362572,0.0,1.0
2012-02-02,50.7,50.8,50.566,50.79,328000,17.7357569420924,17.770738711209,17.6888813714762,17.7672405342973,937631.252745286,0.0,1.0
2012-02-03,51.26,51.26,50.9901,51.17,102900,17.9316548491451,17.9316548491451,17.8372390542995,17.9001712569402,294153.219230152,0.0,1.0
2012-02-06,51.21,51.21,50.9804,51.12,124200,17.9141639645868,17.9141639645868,17.8338458226952,17.8826803723819,355042.078021234,0.0,1.0
2012-02-07,51.32,51.39,50.94,51.14,105800,17.952643910615,17.9771311489966,17.8197131879721,17.8896767262052,302443.251647718,0.0,1.0
2012-02-08,51.41,51.439,51.14,51.41,60500,17.9841275028199,17.9942722158637,17.8896767262052,17.9841275028199,172947.228021616,0.0,1.0
2012-02-09,51.4,51.52,51.171,51.52,96700,17.9806293259083,18.0226074488481,17.9005210746314,18.0226074488481,276429.701647771,0.0,1.0
2012-02-10,51.05,51.05,50.85,51.05,90700,17.8581931340003,17.8581931340003,17.7882295957672,17.8581931340003,259277.910439017,0.0,1.0
2012-02-13,51.37,51.412,51.13,51.41,257800,17.9701347951733,17.9848271382023,17.8861785492936,17.9841275028199,736955.29560285,0.0,1.0
2012-02-14,51.29,51.29,50.93,51.25,155600,17.9421493798801,17.9421493798801,17.8162150110605,17.9281566722334,444803.118680385,0.0,1.0
2012-02-15,51.0,51.45,50.93,51.45,201300,17.8407022494421,17.9981202104666,17.8162150110605,17.9981202104666,575442.595053737,0.0,1.0
2012-02-16,51.53,51.63,51.02,51.02,444300,18.0261056257598,18.0610873948763,17.8476986032654,17.8476986032654,1270090.13900832,0.0,1.0
2012-02-17,51.79,51.819,51.614,51.75,91100,18.1170582254628,18.1272029385066,18.0554903118177,18.1030655178162,260421.363186267,0.0,1.0
2012-02-21,51.76,51.95,51.6502,51.95,105200,18.1065636947279,18.1730290560493,18.0681537122379,18.1730290560493,300728.072526841,0.0,1.0
2012-02-22,51.59,51.75,51.506,51.72,194500,18.0470946872297,18.1030655178162,18.0177100011718,18.0925709870812,556003.898350483,0.0,1.0
2012-02-23,51.76,51.81,51.36,51.6,88200,18.1065636947279,18.1240545792861,17.9666366182617,18.0505928641414,252131.330768701,0.0,1.0
2012-02-24,51.86,51.9636,51.748,51.91,58100,18.1415454638444,18.1777865766492,18.1023658824339,18.1590363484027,166086.511538113,0.0,1.0
2012-02-27,51.9177,52.026,51.5001,51.6,69600,18.1617299446247,18.1996152005779,18.0156460767939,18.0505928641414,198960.77802156,0.0,1.0
2012-02-28,52.08,52.09,51.88,51.94,72900,18.2185053559008,18.2220035328125,18.1485418176677,18.1695308791377,208394.263186376,0.0,1.0
2012-02-29,51.87,52.24,51.83,52.19,81000,18.1450436407561,18.2744761864873,18.1310509331095,18.256985301929,231549.181318195,0.0,1.0
2012-03-01,52.14,52.19,51.9681,52.02,83000,18.2394944173708,18.256985301929,18.1793607562594,18.1975162944309,237266.445054447,0.0,1.0
2012-03-02,52.02,52.15,51.9,52.15,122300,18.1975162944309,18.2429925942824,18.155538171491,18.2429925942824,349610.677471794,0.0,1.0
2012-03-05,51.93,52.01,51.695,51.89,118100,18.166032702226,18.1940181175192,18.0838255448021,18.1520399945794,337604.423625665,0.0,1.0
2012-03-06,51.27,51.5171,51.15,51.49,162800,17.9351530260568,18.0215929775438,17.8931749031169,18.0121129181132,465385.268130891,0.0,1.0
2012-03-07,51.57,51.6202,51.263,51.36,603900,18.0400983334064,18.0576591815029,17.9327043022186,17.9666366182617,1726327.78516122,0.0,1.0
2012-03-08,51.95,52.06,51.762,51.92,60900,18.1730290560493,18.2115090020775,18.1072633301102,18.1625345253144,174090.680768866,0.0,1.0
2012-03-09,52.11,52.23,51.97,52.07,639400,18.2289998866358,18.2709780095757,18.1800254098726,18.2150071789892,1827809.21647968,0.0,1.0
2012-03-12,52.22,52.28,52.07,52.13,63400,18.267479832664,18.2884688941339,18.2150071789892,18.2359962404591,181237.26043918,0.0,1.0
2012-03-13,53.03,53.03,52.378,52.48,67100,18.5508321625081,18.5508321625081,18.3227510278682,18.358432432367,191814.198351246,0.0,1.0
2012-03-14,52.84,53.08,52.7546,52.96,73900,18.4843668011866,18.5683230470664,18.4544923703611,18.5263449241265,211252.895054502,0.0,1.0
2012-03-15,53.1,53.11,52.792,52.91,216800,18.5753194008897,18.5788175778013,18.4675755520107,18.5088540395682,619751.389009688,0.0,1.0
2012-03-16,53.11,53.2499,53.08,53.23,131400,18.5788175778013,18.6277570727954,18.5683230470664,18.6207957007412,375624.22747174,0.0,1.0
2012-03-19,53.27,53.4099,52.99,53.06,104200,18.6347884083878,18.6837279033819,18.5368394548615,18.5613266932431,297869.440658716,0.0,1.0
2012-03-20,53.08,53.17,52.851,52.96,69200,18.5683230470664,18.5998066392713,18.4882147957895,18.5263449241265,197817.32527431,0.0,1.0
2012-03-21,53.03,53.2,52.908,53.14,63900,18.5508321625081,18.6103011700062,18.5081544041859,18.5893121085363,182666.576373243,0.0,1.0
2012-03-22,52.65,52.769,52.58,52.7,348700,18.4179014398652,18.4595297451139,18.3934142014836,18.4353923244235,996804.932415491,0.0,1.0
2012-03-23,52.77,52.8469,52.5,52.71,1961300,18.4598795628051,18.4867805432557,18.3654287861904,18.4388905013351,5606634.68295526,0.0,1.0
2012-03-26,53.14,53.14,52.82,52.87,540900,18.7022332592445,18.7022332592445,18.5896116061968,18.6072087394855,1536898.0592621,0.3228,1.0
2012-03-27,53.03,53.25,53.006,53.21,44100,18.6635195660094,18.7409469524797,18.6550729420308,18.7268692458487,125304.500671951,0.0,1.0
2012-03-28,52.73,53.04,52.4899,52.99,90900,18.5579367662771,18.6670389926671,18.4734353322247,18.6494418593784,258280.705466675,0.0,1.0
2012-03-29,52.66,52.71,52.172,52.48,84600,18.5333007796729,18.5508979129616,18.361552758775,18.4699510998335,240380.062513539,0.0,1.0
2012-03-30,52.96,53.0356,52.7123,52.9,74400,18.6388835794052,18.6654904449377,18.5517073810929,18.6177670194587,211398.069160843,0.0,1.0
2012-04-02,53.284,53.4115,52.888,52.94,83900,18.752913003116,18.7977856930022,18.6135437074694,18.6318447260897,238391.102185414,0.0,1.0
2012-04-03,53.02,53.22,52.71,53.17,82800,18.6600001393516,18.7303886725065,18.5508979129616,18.7127915392178,235265.593098358,0.0,1.0
2012-04-04,52.59,52.7008,52.431,52.58,219500,18.5086647930687,18.5476600404365,18.4527059092106,18.5051453664109,623681.131462434,0.0,1.0
2012-04-05,52.49,52.63,52.38,52.38,294400,18.4734705264913,18.5227424996997,18.4347568332561,18.4347568332561,836499.886571937,0.0,1.0
2012-04-09,51.95,52.13,51.84,51.86,187500,18.2834214869732,18.3467711668125,18.244707793738,18.2517466470535,532757.230748092,0.0,1.0
2012-04-10,51.14,51.93,51.086,51.81,182100,17.998347927696,18.2763826336577,17.9793430237442,18.2341495137648,517413.822502548,0.0,1.0
2012-04-11,51.494,51.66,51.456,51.63,48700,18.1229356313801,18.1813581138986,18.1095618100807,18.1707998339254,138374.811399638,0.0,1.0
2012-04-12,52.11,52.1396,51.56,51.56,67400,18.339732313497,18.350149816404,18.1461638473212,18.1461638473212,191508.465879582,0.0,1.0
2012-04-13,51.67,51.98,51.67,51.97,71700,18.1848775405564,18.2939797669464,18.1848775405564,18.2904603402886,203726.36503807,0.0,1.0
2012-04-16,51.89,52.06,51.638,51.92,672500,18.2623049270267,18.3221351802083,18.1736153752516,18.2728632069999,1910822.60094983,0.0,1.0
2012-04-17,52.48,52.5443,52.1,52.1,462900,18.4699510998335,18.4925810132428,18.3362128868393,18.3362128868393,1315271.05127089,0.0,1.0
2012-04-18,52.3,52.42,52.21,52.25,454700,18.4066014199941,18.4488345398871,18.3749265800745,18.3890042867054,1291971.80171285,0.0,1.0
2012-04-19,52.06,52.425,51.8501,52.34,69900,18.3221351802083,18.4505942532159,18.2482624146623,18.4206791266251,198611.895622889,0.0,1.0
2012-04-20,52.33,52.561,52.2624,52.27,33100,18.4171596999674,18.4984584557612,18.393368375761,18.3960431400209,94049.4098013966,0.0,1.0
2012-04-23,51.89,51.89,51.65,51.85,115400,18.2623049270267,18.2623049270267,18.1778386872409,18.2482272203957,327894.316951093,0.0,1.0
2012-04-24,52.14,52.266,51.91,51.91,86000,18.3502905934703,18.3946353693578,18.2693437803422,18.2693437803422,244357.983169792,0.0,1.0
2012-04-25,52.56,52.6332,52.4048,52.45,60700,18.4981065130955,18.5238687162301,18.4434850113673,18.4593928198603,172471.274167516,0.0,1.0
2012-04-26,52.99,53.07,52.46,52.49,344300,18.6494418593784,18.6775972726403,18.462912246518,18.4734705264913,978284.344248365,0.0,1.0
2012-04-27,53.09,53.2,52.9085,53.18,78800,18.6846361259558,18.723349819191,18.6207585321178,18.7163109658755,223900.105509065,0.0,1.0
2012-04-30,52.95,53.04,52.87,53.04,37000,18.6353641527474,18.6670389926671,18.6072087394855,18.6670389926671,105130.760200957,0.0,1.0
2012-05-01,53.25,53.558,52.9,52.91,86000,18.7409469524797,18.8493452935382,18.6177670194587,18.6212864461165,244357.983169792,0.0,1.0
2012-05-02,53.146,53.1791,52.895,53.08,97000,18.7043449152392,18.7159942174763,18.6160073061298,18.6811166992981,275613.074040346,0.0,1.0
2012-05-03,52.88,53.176,52.7404,53.16,37000,18.6107281661432,18.7149031952124,18.5615969700011,18.70927211256,105130.760200957,0.0,1.0
2012-05-04,52.2,52.65,52.16,52.65,140900,18.3714071534167,18.5297813530151,18.3573294467858,18.5297813530151,400349.300332834,0.0,1.0
2012-05-07,52.21,52.329,52.012,52.03,151000,18.3749265800745,18.4168077573016,18.3052419322512,18.3115769002351,429047.156495797,0.0,1.0
2012-05-08,52.028,52.06,51.5501,51.94,53400,18.3108730149035,18.3221351802083,18.14267961493,18.2799020603154,151729.259317057,0.0,1.0
2012-05-09,51.63,51.916,51.288,51.55,274000,18.1707998339254,18.2714554363368,18.0504354422306,18.1426444206635,778535.899866546,0.0,1.0
2012-05-10,51.9,52.11,51.83,52.02,73000,18.2658243536844,18.339732313497,18.2411883670802,18.3080574735774,207420.148504591,0.0,1.0
2012-05-11,51.78,52.148,51.65,51.65,37000,18.2235912337915,18.3531061347965,18.1778386872409,18.1778386872409,105130.760200957,0.0,1.0
2012-05-14,51.286,51.56,51.16,51.37,249700,18.049731556899,18.1461638473212,18.0053867810115,18.0792947408241,709490.562761595,0.0,1.0
2012-05-15,51.028,51.434,50.87,51.25,60000,17.9589303491293,18.1018190714336,17.9033234079369,18.0370616209312,170482.31383939,0.0,1.0
2012-05-16,50.93,51.38,50.93,51.22,178800,17.9244399678834,18.0828141674818,17.9244399678834,18.0265033409579,508037.295241382,0.0,1.0
2012-05-17,50.331,50.968,50.331,50.9,70700,17.7136263110846,17.9378137891828,17.7136263110846,17.9138816879102,200884.993140748,0.0,1.0
2012-05-18,50.06,50.58,49.4,50.58,107800,17.6182498486598,17.8012600348624,17.3859676892488,17.8012600348624,306299.890531437,0.0,1.0
2012-05-21,50.549,50.55,50.031,50.18,63600,17.7903498122234,17.7907017548892,17.6080435113523,17.6604829685527,180711.252669753,0.0,1.0
2012-05-22,50.62,50.92,50.422,50.69,205800,17.8153377414934,17.9209205412257,17.7456530936701,17.8399737280976,584754.336469106,0.0,1.0
2012-05-23,50.55,50.579,49.86,50.37,111000,17.7907017548892,17.8009080921966,17.5478613155049,17.7273520750498,315392.280602871,0.0,1.0
2012-05-24,50.77,50.841,50.44,50.72,59200,17.8681291413595,17.8931170706295,17.751988061654,17.8505320080708,168209.216321531,0.0,1.0
2012-05-25,50.66,50.93,50.6299,50.85,58800,17.8294154481244,17.9244399678834,17.8188219738845,17.8962845546215,167072.667562602,0.0,1.0
2012-05-29,51.15,51.21,50.86,51.04,89900,18.0018673543537,18.0229839143002,17.8998039812792,17.9631536611186,255439.333569353,0.0,1.0
2012-05-30,50.56,50.77,50.4909,50.74,43600,17.7942211815469,17.8681291413595,17.7699019433419,17.8575708613863,123883.81472329,0.0,1.0
2012-05-31,50.52,50.8434,50.1254,50.56,44100,17.780143474916,17.8939617330274,17.6412668990014,17.7942211815469,125304.500671951,0.0,1.0
2012-06-01,49.488,49.9592,49.436,49.77,109700,17.4169386438369,17.5827740279497,17.3986376252167,17.5161864755853,311698.497136351,0.0,1.0
2012-06-04,49.46,49.5899,49.12,49.47,124200,17.4070842491952,17.4528016014793,17.287423742832,17.410603675853,352898.389647537,0.0,1.0
2012-06-05,49.62,49.69,49.32,49.32,216900,17.4633950757191,17.4880310623233,17.3578122759868,17.3578122759868,616293.564529394,0.0,1.0
2012-06-06,50.64,50.64,49.94,49.94,81600,17.8223765948089,17.8223765948089,17.5760167287669,17.5760167287669,231855.94682157,0.0,1.0
2012-06-07,50.78,51.19,50.716,51.19,87300,17.8716485680173,18.0159450609847,17.8491242374077,18.0159450609847,248051.766636312,0.0,1.0
2012-06-08,51.18,51.18,50.6,50.71,52700,18.012425634327,18.012425634327,17.8082988881779,17.8470125814131,149740.29898893,0.0,1.0
2012-06-11,50.65,51.57,50.63,51.57,88400,17.8258960214666,18.1496832739789,17.8188571681511,18.1496832739789,251177.275723368,0.0,1.0
2012-06-12,51.24,51.24,50.6457,50.79,101700,18.0335421942734,18.0335421942734,17.8243826680038,17.875167994675,288967.521957766,0.0,1.0
2012-06-13,51.01,51.42,50.88,51.13,134800,17.9525953811453,18.0968918741128,17.9068428345947,17.9948285010383,383016.931759163,0.0,1.0
2012-06-14,51.53,51.75,51.036,51.09,2675800,18.135605567348,18.2130329538183,17.9617458904555,17.9807507944073,7602942.9228573,0.0,1.0
2012-06-15,52.02,52.058,51.73,51.83,117800,18.3080574735774,18.3214312948768,18.2059941005028,18.2411883670802,334713.609504668,0.0,1.0
2012-06-18,52.09,52.1697,51.782,51.82,166000,18.3326934601816,18.3607432906438,18.2242951191231,18.2376689404225,471667.734955644,0.0,1.0
2012-06-19,52.48,52.69,52.2399,52.35,90800,18.4699510998335,18.5438590596461,18.3854496657811,18.4241985532829,257996.568276943,0.0,1.0
2012-06-20,52.36,52.572,52.1,52.47,72000,18.4277179799406,18.5023298250848,18.3362128868393,18.4664316731758,204578.776607268,0.0,1.0
2012-06-21,51.45,52.56,51.41,52.49,76100,18.107450154086,18.4981065130955,18.0933724474551,18.4734705264913,216228.401386293,0.0,1.0
2012-06-22,51.74,51.886,51.5495,51.71,225200,18.2095135271606,18.2608971563636,18.1424684493306,18.1989552471873,639876.951277175,0.0,1.0
2012-06-25,50.7,50.89,50.5101,50.89,182600,17.9818699720845,18.0492576504808,17.9145177608872,18.0492576504808,514841.89432868,0.39318,1.0
2012-06-26,50.94,51.07,50.614,50.83,65900,18.0669912500588,18.1130986089616,17.9513681808103,18.0279773309872,185805.481030998,0.0,1.0
2012-06-27,51.34,51.429,51.03,51.11,152500,18.2088600466828,18.2404258539316,18.0989117292992,18.127285488624,429974.747454128,0.0,1.0
2012-06-28,51.32,51.38,50.77,51.08,87400,18.2017666068516,18.2230469263452,18.0066970114936,18.1166453288772,246424.871655677,0.0,1.0
2012-06-29,52.44,52.44,52.0,52.2,66200,18.5989992373986,18.5989992373986,18.4429435611123,18.5138779594242,186651.332993202,0.0,1.0
2012-07-02,52.61,53.0,52.24,52.49,63900,18.6592934759638,18.7976155526721,18.5280648390866,18.6167328369766,180166.467949631,0.0,1.0
2012-07-03,52.822,52.85,52.55,52.61,88000,18.7344839381745,18.7444147539381,18.6380131564702,18.6592934759638,248116.575580087,0.0,1.0
2012-07-05,52.55,52.752,52.4,52.67,117700,18.6380131564702,18.7096568987653,18.5848123577362,18.6805737954574,331855.919838367,0.0,1.0
2012-07-06,52.23,52.26,51.99,52.13,89000,18.524518119171,18.5351582789178,18.4393968411967,18.489050920015,250936.082120771,0.0,1.0
2012-07-09,52.1808,52.24,51.99,52.21,51300,18.5070682571863,18.5280648390866,18.4393968411967,18.5174246793398,144640.685537028,0.0,1.0
2012-07-10,51.89,52.5,51.71,52.4,36200,18.4039296420407,18.6202795568922,18.3400886835599,18.5848123577362,102066.136772718,0.0,1.0
2012-07-11,51.88,52.05,51.694,51.93,70600,18.4003829221251,18.4606771606903,18.3344139316949,18.4181165217031,199057.161772206,0.0,1.0
2012-07-12,51.72,51.89,51.461,51.69,89900,18.3436354034755,18.4039296420407,18.2517753576615,18.3329952437287,253473.638007385,0.0,1.0
2012-07-13,52.559,52.56,51.86,51.86,109400,18.6412052043942,18.6415598763858,18.3932894822939,18.3932894822939,308454.0155507,0.0,1.0
2012-07-16,52.46,52.52,52.218,52.44,77000,18.6060926772298,18.6273729967234,18.5202620552723,18.5989992373986,217102.003632577,0.0,1.0
2012-07-17,52.84,52.85,52.2004,52.62,45700,18.7408680340225,18.7444147539381,18.5140198282209,18.6628401958794,128851.448909205,0.0,1.0
2012-07-18,53.17,53.18,52.65,52.65,244100,18.8579097912373,18.8614565111529,18.6734803556262,18.6734803556262,688241.546580674,0.0,1.0
2012-07-19,53.17,53.26,52.9704,53.21,48500,18.8579097912373,18.8898302704777,18.7871172617219,18.8720966708997,136746.067223116,0.0,1.0
2012-07-20,52.7,52.93,52.66,52.89,227700,18.6912139552042,18.7727885132629,18.6770270755418,18.7586016336005,642001.639313475,0.0,1.0
2012-07-23,52.31,52.3602,51.878,52.11,85700,18.5528918784958,18.5706964124721,18.399673578142,18.4819574801838,241631.710536517,0.0,1.0
2012-07-24,51.84,52.29,51.471,52.29,54100,18.3861960424627,18.5457984386646,18.2553220775771,18.5457984386646,152535.30385094,0.0,1.0
2012-07-25,51.93,52.11,51.732,51.99,45600,18.4181165217031,18.4819574801838,18.3478914673742,18.4393968411967,128569.498255136,0.0,1.0
2012-07-26,52.75,52.884,52.537,52.64,103600,18.7089475547821,18.7564736016512,18.6334024205799,18.6699336357106,292100.87761474,0.0,1.0
2012-07-27,53.6,53.78,53.026,53.06,52200,19.010418747608,19.0742597060888,18.8068370244527,18.8188958721657,147178.241423643,0.0,1.0
2012-07-30,53.65,53.823,53.45,53.64,92700,19.028152347186,19.0895106017259,18.957217948874,19.0246056272704,261368.256321297,0.0,1.0
2012-07-31,53.49,53.739,53.49,53.64,72600,18.9714048285364,19.0597181544348,18.9714048285364,19.0246056272704,204696.174853573,0.0,1.0
2012-08-01,53.36,53.712,53.3,53.64,56300,18.9252974696337,19.0501420106627,18.9040171501401,19.0246056272704,158738.218240442,0.0,1.0
2012-08-02,52.96,53.22,52.56,52.99,63400,18.7834286730097,18.8756433908153,18.6415598763858,18.7940688327565,178756.714679291,0.0,1.0
2012-08-03,53.82,53.935,53.639,53.67,252000,19.0884465857512,19.1292338647806,19.0242509552789,19.0352457870172,710515.648252069,0.0,1.0
2012-08-06,53.88,54.12,53.86,53.99,68200,19.1097269052448,19.1948481832191,19.1026334654136,19.1487408243164,192290.346074568,0.0,1.0
2012-08-07,53.97,54.17,53.96,54.12,117400,19.1416473844852,19.2125817827971,19.1381006645696,19.1948481832191,331010.067876162,0.0,1.0
2012-08-08,54.01,54.0696,53.79,53.87,99400,19.1558342641476,19.1769727148445,19.0778064260044,19.1061801853292,280258.950143871,0.0,1.0
2012-08-09,54.01,54.13,53.9,53.91,76300,19.1558342641476,19.1983949031347,19.116820345076,19.1203670649916,215128.349054098,0.0,1.0
2012-08-10,54.162,54.18,53.762,53.9,62100,19.2097444068647,19.2161285027127,19.0678756102407,19.116820345076,175091.356176402,0.0,1.0
2012-08-13,54.07,54.12,53.86,54.11,69300,19.1771145836412,19.1948481832191,19.1026334654136,19.1913014633035,195391.803269319,0.0,1.0
2012-08-14,54.1,54.3,53.951,54.3,118500,19.1877547433879,19.2586891416999,19.1349086166455,19.2586891416999,334111.525070914,0.0,1.0
2012-08-15,54.08,54.19,54.01,54.04,133500,19.1806613035568,19.2196752226283,19.1558342641476,19.1664744238944,376404.123181155,0.0,1.0
2012-08-16,54.35,54.409,53.98,54.16,66800,19.2764227412779,19.2973483887799,19.1451941044008,19.2090350628815,188343.036917612,0.0,1.0
2012-08-17,54.35,54.4,54.22,54.4,53600,19.2764227412779,19.2941563408559,19.2303153823751,19.2941563408559,151125.550580599,0.0,1.0
2012-08-20,54.25,54.3,54.1044,54.3,89700,19.2409555421219,19.2586891416999,19.1893153001508,19.2586891416999,252909.736699249,0.0,1.0
2012-08-21,54.04,54.5,54.0,54.3,75600,19.1664744238944,19.3296235400119,19.152287544232,19.2586891416999,213154.69447562,0.0,1.0
2012-08-22,53.92,54.03,53.76,53.94,271500,19.1239137849072,19.1629277039788,19.0671662662576,19.1310072247384,765496.025795383,0.0,1.0
2012-08-23,53.54,53.9,53.5,53.86,48000,18.9891384281144,19.116820345076,18.974951548452,19.1026334654136,135336.313952775,0.0,1.0
2012-08-24,53.91,54.014,53.41,53.41,55400,19.1203670649916,19.1572529521138,18.9430310692116,18.9430310692116,156200.662353828,0.0,1.0
2012-08-27,53.9,54.0598,53.85,54.05,51800,19.116820345076,19.1734969293272,19.099086745498,19.17002114381,146050.43880737,0.0,1.0
2012-08-28,53.88,54.0002,53.73,53.84,61800,19.1097269052448,19.1523584786303,19.0565261065108,19.0955400255824,174245.504214198,0.0,1.0
2012-08-29,53.93,54.04,53.82,53.9,44800,19.1274605048228,19.1664744238944,19.0884465857512,19.116820345076,126313.89302259,0.0,1.0
2012-08-30,53.56,53.7298,53.502,53.72,73300,18.9962318679456,19.0564551721125,18.9756608924352,19.0529793865952,206669.829432051,0.0,1.0
2012-08-31,53.82,54.0297,53.64,53.89,39200,19.0884465857512,19.1628213023813,19.0246056272704,19.1132736251604,110524.656394766,0.0,1.0
2012-09-04,53.71,53.858,53.47,53.79,90500,19.0494326666796,19.1019241214305,18.9643113887052,19.0778064260044,255165.341931795,0.0,1.0
2012-09-05,53.69,53.84,53.624,53.72,83800,19.0423392268484,19.0955400255824,19.0189308754055,19.0529793865952,236274.64810922,0.0,1.0
2012-09-06,54.68,54.68,53.93,53.93,122300,19.3934644984927,19.3934644984927,19.1274605048228,19.1274605048228,344825.649925507,0.0,1.0
2012-09-07,54.71,54.79,54.62,54.71,92800,19.4041046582395,19.4324784175642,19.3721841789991,19.4041046582395,261650.206975365,0.0,1.0
2012-09-10,54.55,54.7899,54.54,54.66,70300,19.3473571395899,19.4324429503651,19.3438104196743,19.3863710586615,198211.309810002,0.0,1.0
2012-09-11,54.67,54.824,54.55,54.55,45100,19.3899177785771,19.4445372652773,19.3473571395899,19.3473571395899,127159.744984795,0.0,1.0
2012-09-12,54.7,54.85,54.64,54.84,338600,19.4005579383239,19.4537587370578,19.3792776188303,19.4502120171422,954684.914675199,0.0,1.0
2012-09-13,55.54,55.664,54.67,54.68,315300,19.6984824112341,19.7424617381876,19.3899177785771,19.3934644984927,888990.412277293,0.0,1.0
2012-09-14,55.54,55.82,55.36,55.61,133900,19.6984824112341,19.7977905688709,19.6346414527534,19.7233094506433,377531.925797429,0.0,1.0
2012-09-17,55.38,55.54,55.29,55.44,76400,19.6417348925846,19.6984824112341,19.6098144133442,19.6630152120781,215410.299708166,0.0,1.0
2012-09-18,55.34,55.4199,55.24,55.35,92500,19.6275480129222,19.6558863050478,19.5920808137662,19.6310947328378,260804.35501316,0.0,1.0
2012-09-19,55.449,55.58,55.33,55.43,85300,19.6662072600022,19.7126692908965,19.6240012930066,19.6594684921625,240503.907920244,0.0,1.0
2012-09-20,55.52,55.5375,55.14,55.14,67800,19.6913889714029,19.6975957312552,19.5566136146102,19.5566136146102,191162.543458295,0.0,1.0
2012-09-21,55.43,55.78,55.43,55.78,143500,19.6594684921625,19.7836036892085,19.6594684921625,19.7836036892085,404599.188587985,0.0,1.0
2012-09-24,55.13,55.245,54.89,54.89,54600,19.6861575595274,19.727222462835,19.6004568917551,19.6004568917551,152904.292820882,0.37525,1.0
2012-09-25,54.73,55.4,54.69,55.29,52500,19.5433231132403,19.7825708107713,19.5290396686116,19.7432913380423,147023.358481617,0.0,1.0
2012-09-26,54.51,54.708,54.47,54.66,69300,19.4647641677823,19.5354672186945,19.4504807231536,19.51832708514,194070.833195735,0.0,1.0
2012-09-27,54.8,54.9636,54.54,54.66,109300,19.5683191413405,19.626738429872,19.4754767512539,19.51832708514,306088.63013411,0.0,1.0
2012-09-28,54.64,54.78,54.43,54.64,67700,19.5111853628257,19.5611774190262,19.4361972785249,19.5111853628257,189590.121318199,0.0,1.0
2012-10-01,54.77,55.154,54.7001,54.82,53600,19.557606557869,19.6947276263047,19.5326462383803,19.5754608636549,150103.847897422,0.0,1.0
2012-10-02,54.86,55.069,54.65,55.02,65500,19.5897443082836,19.6643753064686,19.5147562239828,19.6468780867985,183429.142486589,0.0,1.0
2012-10-03,55.06,55.21,54.786,54.91,94300,19.6611615314272,19.7147244487849,19.5633199357205,19.6075986140695,264081.956282219,0.0,1.0
2012-10-04,55.4,55.4945,55.2,55.2,66900,19.7825708107713,19.8163154487066,19.7111535876277,19.7111535876277,187349.765379432,0.0,1.0
2012-10-05,55.53,55.8056,55.41,55.68,52100,19.8289920058146,19.9274049393064,19.7861416719284,19.8825549231723,145903.180512233,0.0,1.0
2012-10-08,55.45,55.5,55.3,55.36,70500,19.8004251165572,19.818279422343,19.7468621991995,19.7682873661425,197431.367103886,0.0,1.0
2012-10-09,54.95,55.42,54.95,55.36,63600,19.6218820586982,19.7897125330856,19.6218820586982,19.7682873661425,178108.297132016,0.0,1.0
2012-10-10,54.61,54.97,54.526,54.93,95000,19.5004727793541,19.6290237810126,19.4704775456338,19.6147403363838,266042.267728641,0.0,1.0
2012-10-11,54.55,54.8733,54.53,54.86,40900,19.479047612411,19.5944935536226,19.4719058900967,19.5897443082836,114538.197369489,0.0,1.0
2012-10-12,54.3818,54.724,54.294,54.582,44700,19.4189857277473,19.541180596546,19.3876335667873,19.490474368114,125179.888078634,0.0,1.0
2012-10-15,54.79,54.82,54.379,54.42,47100,19.5647482801833,19.5754608636549,19.4179858866233,19.4326264173677,131900.955894937,0.0,1.0
2012-10-16,55.23,55.279,55.01,55.01,73300,19.7218661710992,19.7393633907694,19.6433072256413,19.6433072256413,205272.612889572,0.0,1.0
2012-10-17,55.53,55.58,55.29,55.29,26500,19.8289920058146,19.8468463116005,19.7432913380423,19.7432913380423,74211.7904716734,0.0,1.0
2012-10-18,55.62,55.733,55.39,55.39,32500,19.8611297562292,19.9014804873053,19.7789999496141,19.7789999496141,91014.4600124297,0.0,1.0
2012-10-19,54.8,55.53,54.658,55.53,65900,19.5683191413405,19.8289920058146,19.5176129129086,19.8289920058146,184549.320455973,0.0,1.0
2012-10-22,54.68,54.75,54.3,54.71,44100,19.5254688074544,19.5504648355546,19.3897760834816,19.5361813909259,123499.621124558,0.0,1.0
2012-10-23,53.95,54.14,53.7312,54.14,80000,19.2647959429803,19.3326423049667,19.1866655008612,19.3326423049667,224035.59387675,0.0,1.0
2012-10-24,53.79,54.09,53.74,53.97,114100,19.2076621644655,19.3147879991808,19.1898078586796,19.2719376652947,319530.765766714,0.0,1.0
2012-10-25,53.97,54.23,53.681,54.16,117000,19.2719376652947,19.3647800553813,19.1687397778522,19.3397840272811,327652.056044746,0.0,1.0
2012-10-26,54.03,54.15,53.7604,53.96,43400,19.2933628322377,19.3362131661239,19.1970924154402,19.2683668041375,121539.309678137,0.0,1.0
2012-10-31,53.99,54.3396,53.8203,54.3,62600,19.279079387609,19.403916693664,19.2184818737717,19.3897760834816,175307.852208557,0.0,1.0
2012-11-01,54.48,54.564,54.08,54.08,229300,19.4540515843108,19.4840468180311,19.3112171380236,19.3112171380236,642142.020949235,0.0,1.0
2012-11-02,54.09,54.78,54.0012,54.78,62500,19.3147879991808,19.5611774190262,19.2830787521051,19.5611774190262,175027.807716211,0.0,1.0
2012-11-05,54.02,54.13,53.75,53.94,64600,19.2897919710806,19.3290714438095,19.1933787198367,19.2612250818231,180908.742055475,0.0,1.0
2012-11-06,54.36,54.6,54.12,54.12,93900,19.4112012504247,19.4969019181969,19.3255005826524,19.3255005826524,262961.778312835,0.0,1.0
2012-11-07,53.29,53.96,53.0,53.96,87400,19.0291191066065,19.2683668041375,18.9255641330483,19.2683668041375,244758.886310349,0.0,1.0
2012-11-08,52.78,53.51,52.78,53.29,1193800,18.8470051875904,19.1076780520644,18.8470051875904,19.0291191066065,3343171.1496258,0.0,1.0
2012-11-09,52.7465,53.148,52.5,52.53,118000,18.8350428027138,18.9784128781746,18.7470210751894,18.7577336586609,330452.500968207,0.0,1.0
2012-11-12,52.73,52.91,52.67,52.86,83000,18.8291508818045,18.8934263826337,18.8077257148614,18.8755720768478,232436.928647128,0.0,1.0
2012-11-13,52.56,53.07,52.35,52.48,95400,18.7684462421324,18.9505601611486,18.6934581578317,18.739879352875,267162.445698025,0.0,1.0
2012-11-14,51.83,52.65,51.74,52.65,117200,18.5077733776584,18.8005839925471,18.4756356272438,18.8005839925471,328212.145029439,0.0,1.0
2012-11-15,51.69,51.93,51.5,51.84,268600,18.4577813214579,18.5434819892302,18.3899349594715,18.5113442388156,752199.506441187,0.0,1.0
2012-11-16,51.95,51.98,51.4088,51.71,145700,18.5506237115445,18.5613362950161,18.357368705718,18.4649230437722,408024.825348032,0.0,1.0
2012-11-19,52.77,52.77,52.476,52.48,50300,18.8434343264332,18.8434343264332,18.7384510084121,18.739879352875,140862.379650007,0.0,1.0
2012-11-20,52.8,52.9196,52.5105,52.69,86400,18.8541469099047,18.8968544093446,18.7507704794044,18.8148674371758,241958.441386891,0.0,1.0
2012-11-21,52.93,52.95,52.79,52.92,55400,18.9005681049481,18.9077098272624,18.8505760487476,18.8969972437909,155144.648759649,0.0,1.0
2012-11-23,53.62,53.62,53.101,53.101,96600,19.1469575247934,19.1469575247934,18.9616298307358,18.9616298307358,270522.979606176,0.0,1.0
2012-11-26,53.17,53.17,52.91,53.06,116400,19.0968690553417,19.0968690553417,19.0034858325772,19.0573607687875,324083.910407756,0.30973,1.0
2012-11-27,52.9,53.309,52.851,53.07,119700,18.9998941701631,19.1467931628965,18.9822950243344,19.0609524312015,333271.856321379,0.0,1.0
2012-11-28,53.3,53.32,52.471,52.73,121200,19.1435606667239,19.150743991552,18.8458118526017,18.9388359091248,337448.195373025,0.0,1.0
2012-11-29,53.48,53.63,53.2726,53.5,109100,19.2082105901763,19.2620855263866,19.1337195117095,19.2153939150043,303759.06035641,0.0,1.0
2012-11-30,53.58,53.68,53.44,53.57,494400,19.2441272143165,19.2800438384567,19.1938439405202,19.2405355519024,1376521.35142263,0.0,1.0
2012-12-03,53.33,53.79,53.27,53.79,102700,19.154335653966,19.3195521250109,19.1327856794819,19.3195521250109,285940.013736053,0.0,1.0
2012-12-04,53.19,53.4682,53.16,53.22,609400,19.1040523801697,19.2039724285277,19.0932773929276,19.1148273674118,1696707.34538219,0.0,1.0
2012-12-05,53.45,53.66,53.06,53.21,656900,19.1974356029342,19.2728605136286,19.0573607687875,19.1112357049977,1828958.08201766,0.0,1.0
2012-12-06,53.6,53.6385,53.39,53.45,157600,19.2513105391445,19.2651384394385,19.1758856284501,19.1974356029342,438794.023026309,0.0,1.0
2012-12-07,53.85,53.87,53.5401,53.73,133300,19.341102099495,19.348285424323,19.2297964812845,19.2980021505268,371137.330389638,0.0,1.0
2012-12-10,53.88,53.9792,53.76,53.76,168900,19.351877086737,19.3875063778841,19.3087771377688,19.3087771377688,470255.777215379,0.0,1.0
2012-12-11,54.16,54.4,54.0,54.01,103700,19.4524436343296,19.5386435322661,19.3949770357053,19.3985686981193,288724.239770484,0.0,1.0
2012-12-12,54.15,54.56,54.15,54.31,94700,19.4488519719156,19.5961101308904,19.4488519719156,19.5063185705399,263666.205460605,0.0,1.0
2012-12-13,53.89,54.27,53.8,54.12,586000,19.3554687491511,19.4919519208838,19.3231437874249,19.4380769846735,1631556.4561765,0.0,1.0
2012-12-14,53.75,53.94,53.706,53.8,78600,19.3051854753548,19.3734270612212,19.2893821607331,19.3231437874249,218840.166306268,0.0,1.0
2012-12-17,54.24,54.2474,53.85,53.85,91000,19.4811769336418,19.4838347638281,19.341102099495,19.341102099495,253364.569133211,0.0,1.0
2012-12-18,54.69,54.72,54.16,54.3,222200,19.6428017422726,19.6535767295147,19.4524436343296,19.5027269081259,618655.024850546,0.0,1.0
2012-12-19,54.3,54.79,54.25,54.68,172600,19.5027269081259,19.6787183664128,19.4847685960558,19.6392100798586,480557.413542772,0.0,1.0
2012-12-20,54.53,54.54,54.2,54.22,104100,19.5853351436483,19.5889268060623,19.4668102839857,19.4739936088137,289837.930184256,0.0,1.0
2012-12-21,54.08,54.242,53.711,53.98,151200,19.4237103350174,19.4818952661246,19.2911779919401,19.3877937108772,420974.976405952,0.0,1.0
2012-12-24,53.74,53.87,53.611,53.81,75400,19.3735958693546,19.4204616576504,19.3270905871226,19.3988312938216,209150.434814711,0.20047,1.0
2012-12-26,53.5,53.85,53.4,53.82,157600,19.2870744140393,19.4132515363741,19.2510238076579,19.4024363544597,437163.243060987,0.0,1.0
2012-12-27,53.43,53.63,52.896,53.52,91200,19.2618389895723,19.3339402023351,19.0693287514958,19.2942845353156,252977.714258642,0.0,1.0
2012-12-28,52.79,53.36,52.79,53.1,118900,19.0311151087315,19.2366035651054,19.0311151087315,19.1428719885138,329814.147207813,0.0,1.0
2012-12-31,53.64,53.68,52.7,52.74,189500,19.3375452629732,19.3519655055258,18.9986695629883,19.0130898055408,525649.965482596,0.0,1.0
2013-01-02,55.01,55.01,54.52,54.7,236000,19.8314385703982,19.8314385703982,19.6547905991294,19.7196816906159,654635.313213152,0.0,1.0
2013-01-03,54.82,55.09,54.79,55.01,90200,19.7629424182735,19.8602790555033,19.7521272363591,19.8314385703982,250203.835812824,0.0,1.0
2013-01-04,55.11,55.17,54.9,54.9,153600,19.8674891767796,19.8891195406084,19.7917829033787,19.7917829033787,426067.729277712,0.0,1.0
2013-01-07,54.93,54.96,54.7462,54.92,106900,19.8025980852931,19.8134132672075,19.7363370707641,19.7989930246549,296527.605857991,0.0,1.0
2013-01-08,54.73,54.87,54.5701,54.85,108300,19.7304968725303,19.7809677214642,19.6728519529265,19.773757600188,300411.035682137,0.0,1.0
2013-01-09,54.88,54.98,54.756,54.87,92100,19.7845727821024,19.8206233884838,19.7398700301895,19.7809677214642,255474.204859878,0.0,1.0
2013-01-10,55.22,55.29,54.9283,55.19,82900,19.9071448437991,19.932380268266,19.8019852249846,19.8963296618847,229954.523158349,0.0,1.0
2013-01-11,55.29,55.34,55.1384,55.31,62000,19.932380268266,19.9504055714567,19.8777275489919,19.9395903895423,171980.463640744,0.0,1.0
2013-01-14,55.33,55.34,55.15,55.2,87100,19.9468005108186,19.9504055714567,19.8819094193321,19.8999347225228,241604.812630786,0.0,1.0
2013-01-15,55.32,55.362,55.1,55.14,57700,19.9431954501805,19.9583367048606,19.8638841161414,19.878304358694,160052.786323724,0.0,1.0
2013-01-16,55.3,55.35,55.1401,55.2,76700,19.9359853289042,19.9540106320949,19.8783404093004,19.8999347225228,212756.476794274,0.0,1.0
2013-01-17,55.63,55.7899,55.41,55.44,87700,20.0549523299627,20.1125972495666,19.9756409959237,19.9864561778381,243269.139698278,0.0,1.0
2013-01-18,55.79,55.83,55.493,55.55,104300,20.112633300173,20.1270535427255,20.0055629992203,20.0261118448576,289315.521898863,0.0,1.0
2013-01-22,55.97,55.97,55.618,55.72,91700,20.2200641071895,20.2200641071895,20.0928984369066,20.12974758,253829.511755855,0.118,1.0
2013-01-23,55.97,56.0399,55.83,55.97,152300,20.2200641071895,20.2453166081917,20.1694868519633,20.2200641071895,421572.896842058,0.0,1.0
2013-01-24,55.98,56.19,55.85,55.96,93300,20.2236767682771,20.2995426511163,20.1767121741385,20.2164514461019,258258.380008956,0.0,1.0
2013-01-25,56.14,56.2,55.96,56.18,110400,20.2814793456783,20.3031553122038,20.2164514461019,20.2959299900287,305591.909463975,0.0,1.0
2013-01-28,56.17,56.26,56.0,56.26,90500,20.2923173289411,20.3248312787293,20.2309020904522,20.3248312787293,250507.860566029,0.0,1.0
2013-01-29,56.55,56.59,56.15,56.15,2462000,20.4295984502692,20.4440490946195,20.2850920067659,20.2850920067659,6814921.02445927,0.0,1.0
2013-01-30,56.32,56.5836,56.3,56.52,911800,20.3465072452548,20.4417369915234,20.3392819230796,20.4187604670064,2523901.29573598,0.0,1.0
2013-01-31,56.17,56.408,56.16,56.25,214900,20.2923173289411,20.3782986628255,20.2887046678535,20.3212186176417,594852.367244638,0.0,1.0
2013-02-01,56.65,56.7,56.41,56.43,112400,20.465725061145,20.4837883665829,20.379021195043,20.3862465172182,311127.99478035,0.0,1.0
2013-02-04,56.07,56.38,56.054,56.38,116600,20.2561907180653,20.3681832117803,20.2504104603252,20.3681832117803,322753.773944741,0.0,1.0
2013-02-05,56.57,56.73,56.34,56.34,332300,20.4368237724443,20.4946263498456,20.35373256743,20.35373256743,919820.575315931,0.0,1.0
2013-02-06,56.65,56.66,56.33,56.38,188200,20.465725061145,20.4693377222325,20.3501199063424,20.3681832117803,520945.628271013,0.0,1.0
2013-02-07,56.56,56.72,56.2201,56.71,177800,20.4332111113567,20.491013688758,20.3104167609899,20.4874010276705,492157.984625858,0.0,1.0
2013-02-08,56.84,56.86,56.6501,56.73,129700,20.534365621809,20.5415909439842,20.4657611877558,20.4946263498456,359015.132767006,0.0,1.0
2013-02-11,56.89,56.91,56.7443,56.84,57300,20.5524289272469,20.5596542494221,20.4997924552009,20.534365621809,158608.844314182,0.0,1.0
2013-02-12,56.97,57.04,56.816,56.89,161000,20.5813302159475,20.6066188435606,20.5256952351988,20.5524289272469,445654.867968297,0.0,1.0
2013-02-13,56.98,57.13,56.86,57.03,2034300,20.5849428770351,20.6391327933488,20.5415909439842,20.603006182473,5631029.17955221,0.0,1.0
2013-02-14,56.899,56.96,56.75,56.82,55500,20.5556803222257,20.57771755486,20.5018516720208,20.5271402996338,153626.367529444,0.0,1.0
2013-02-15,56.83,57.014,56.691,56.97,73700,20.5307529607214,20.5972259247329,20.480536971604,20.5813302159475,204004.743908468,0.0,1.0
2013-02-19,57.1852,57.19,56.82,56.82,2425600,20.704232946147,20.7059708139545,20.572010170465,20.572010170465,6699519.9233311,0.125,1.0
2013-02-20,56.65,57.1501,56.64,57.08,1047600,20.5104606856185,20.6915247878052,20.5068401276863,20.6661446767008,2893476.69511941,0.0,1.0
2013-02-21,56.44,56.5846,56.27,56.54,152700,20.4344289690434,20.4867822367422,20.3728794841969,20.4706345483649,421758.200978173,0.0,1.0
2013-02-22,56.86,56.89,56.5499,56.62,113700,20.5864924021936,20.59735407599,20.4742189007177,20.499599011822,314039.996406145,0.0,1.0
2013-02-25,55.98,57.26,55.98,57.09,136000,20.2678833041646,20.7313147194795,20.2678833041646,20.669765234633,375632.713379381,0.0,1.0
2013-02-26,56.32,56.4199,56.01,56.23,234600,20.3909822738576,20.4271516475998,20.278744977961,20.3583972524683,647966.430579433,0.0,1.0
2013-02-27,56.989,57.11,56.27,56.27,115700,20.6331975995183,20.6770063504973,20.3728794841969,20.3728794841969,319564.006897018,0.0,1.0
2013-02-28,56.83,57.28,56.83,56.93,76600,20.5756307283972,20.7385558353438,20.5756307283972,20.6118363077186,211569.601800445,0.0,1.0
2013-03-01,56.96,57.0399,56.47,56.69,51300,20.6226979815151,20.6516262393929,20.4452906428398,20.5249429173471,141690.869090899,0.0,1.0
2013-03-04,57.25,57.25,56.82,56.89,59600,20.7276941615474,20.7276941615474,20.572010170465,20.59735407599,164615.512628023,0.0,1.0
2013-03-05,57.68,57.849,57.5,57.5,100600,20.8833781526297,20.944565581683,20.8182081098511,20.8182081098511,277857.727690925,0.0,1.0
2013-03-06,57.798,57.9095,57.67,57.89,1028800,20.9261007362291,20.9664699571725,20.8797575946976,20.9594098692048,2841550.9965052,0.0,1.0
2013-03-07,57.89,57.91,57.7946,57.86,124300,20.9594098692048,20.9666509850691,20.9248697465321,20.9485481954084,343317.252007773,0.0,1.0
2013-03-08,58.04,58.13,57.83,58.12,121000,21.0137182381871,21.0463032595764,20.937686521612,21.0426827016442,334202.634697831,0.0,1.0
2013-03-11,58.18,58.209,57.91,57.93,270100,21.0644060492371,21.0749056672404,20.9666509850691,20.9738921009334,746017.616792434,0.0,1.0
2013-03-12,58.1,58.28,58.0,58.23,117000,21.0354415857799,21.1006116285586,20.9992360064585,21.0825088388979,323154.613716086,0.0,1.0
2013-03-13,58.21,58.28,57.9901,58.17,84100,21.0752677230336,21.1006116285586,20.9956516541056,21.060785491305,232284.64114122,0.0,1.0
2013-03-14,58.49,58.52,58.35,58.35,47700,21.1766433451337,21.1875050189302,21.1259555340836,21.1259555340836,131747.650207327,0.0,1.0
2013-03-15,58.41,58.4677,58.2001,58.41,164000,21.1476788816765,21.168569500945,21.0716833706807,21.1476788816765,452968.860251608,0.0,1.0
2013-03-18,58.21,58.41,57.85,57.97,124800,21.0752677230336,21.1476788816765,20.9449276374762,20.988374332662,344698.254630491,0.0,1.0
2013-03-19,58.15,58.3845,57.83,58.32,99600,21.0535443754407,21.1384464589496,20.937686521612,21.1150938602872,275095.722445488,0.0,1.0
2013-03-20,58.5,58.604,58.398,58.51,81000,21.1802639030659,21.2179177055602,21.143334212158,21.183884460998,223722.424880367,0.0,1.0
2013-03-21,58.16,58.4149,58.08,58.22,81700,21.0571649333728,21.1494529550633,21.0282004699156,21.0788882809657,225655.828552173,0.0,1.0
2013-03-22,58.39,58.44,58.15,58.15,97200,21.1856947399641,21.2038362836702,21.0986153301749,21.0986153301749,267893.409664488,0.125,1.0
2013-03-25,58.32,58.724,58.12,58.61,69100,21.1602965787756,21.3068802519207,21.0877304039512,21.2655175322709,190446.858105104,0.0,1.0
2013-03-26,58.781,58.786,58.4901,58.55,257400,21.3275616117457,21.3293757661163,21.2220141104637,21.2437476798236,709421.436704107,0.0,1.0
2013-03-27,58.749,58.77,58.4085,58.47,200800,21.3159510237738,21.3235704721303,21.1924071111353,21.2147212098938,553425.891570259,0.0,1.0
2013-03-28,58.9,58.99,58.66,58.75,69700,21.3707384857661,21.4033932644371,21.2836590759769,21.3163138546479,192100.521127725,0.0,1.0
2013-04-01,58.82,58.98,58.641,58.89,172600,21.3417120158364,21.3997649556959,21.2767652893686,21.3671101770249,475703.729507106,0.0,1.0
2013-04-02,59.09,59.1885,58.886,59.0,66200,21.4396763518493,21.4754151929502,21.3656588535284,21.4070215731783,182454.153495773,0.0,1.0
2013-04-03,58.61,59.15,58.47,59.15,82300,21.2655175322709,21.4614462042966,21.2147212098938,21.4614462042966,226827.444602751,0.0,1.0
2013-04-04,58.92,58.93,58.62,58.64,63500,21.3779951032486,21.3816234119898,21.2691458410121,21.2764024584945,175012.669893981,0.0,1.0
2013-04-05,58.67,58.7,58.13,58.33,214800,21.2872873847182,21.2981723109418,21.0913587126925,21.1639248875168,592011.362098066,0.0,1.0
2013-04-08,58.99,59.01,58.52,58.66,61000,21.4033932644371,21.4106498819195,21.2328627535999,21.2836590759769,168122.40729973,0.0,1.0
2013-04-09,59.26,59.45,58.98,59.14,74700,21.5013576004499,21.5702954665331,21.3997649556959,21.4578178955553,205881.046316228,0.0,1.0
2013-04-10,59.91,59.98,59.46,59.46,133900,21.737197668629,21.7625958298175,21.5739237752743,21.5739237752743,369042.464548097,0.0,1.0
2013-04-11,60.08,60.23,59.83,59.83,1392000,21.7988789172297,21.853303548348,21.7081711986993,21.7081711986993,3836498.2124791,0.0,1.0
2013-04-12,59.974,60.0,59.6799,59.86,97600,21.7604188445728,21.7698524473,21.6537102844936,21.7190561249229,268995.851679569,0.0,1.0
2013-04-15,58.75,59.66,58.75,59.61,100900,21.3163138546479,21.6464899500986,21.3163138546479,21.6283484063925,278090.99830398,0.0,1.0
2013-04-16,59.45,59.48,59.004,59.14,100000,21.5702954665331,21.5811803927567,21.4084728966748,21.4578178955553,275610.503770049,0.0,1.0
2013-04-17,58.75,59.15,58.5,59.15,240900,21.3163138546479,21.4614462042966,21.2256061361175,21.4614462042966,663945.70358205,0.0,1.0
2013-04-18,58.549,58.84,58.371,58.84,70700,21.2433848489494,21.3489686333188,21.1788009533558,21.3489686333188,194856.626165426,0.0,1.0
2013-04-19,59.06,59.11,58.58,58.69,80000,21.4287914256256,21.4469329693317,21.2546326060472,21.2945440022006,220488.40301604,0.0,1.0
2013-04-22,59.2,59.3,58.758,59.07,32800,21.5267557616385,21.5631185247493,21.3660323486884,21.4794841695943,90202.1661554915,0.13,1.0
2013-04-23,59.76,59.76,59.12,59.47,595900,21.7303872350594,21.7303872350594,21.4976655511498,21.6249352220378,1638764.35402614,0.0,1.0
2013-04-24,59.63,59.82,59.5596,59.69,100400,21.6831156430152,21.7522048929259,21.6575162577852,21.7049333008817,276106.630549127,0.0,1.0
2013-04-25,59.83,60.1,59.75,59.77,106200,21.755841169237,21.8540206296363,21.7267509587483,21.7340235113704,292057.013588817,0.0,1.0
2013-04-26,59.8484,59.95,59.65,59.79,72700,21.7625319176494,21.79947648497,21.6903881956374,21.7412960639926,199929.801204397,0.0,1.0
2013-04-29,60.27,60.35,59.92,60.0,66600,21.9158373269248,21.9449275374135,21.7885676560368,21.8176578665255,183154.39835231,0.0,1.0
2013-04-30,60.31,60.3571,59.991,60.24,80700,21.9303824321692,21.9475092935944,21.8143852178455,21.9049284979916,221930.329535005,0.0,1.0
2013-05-01,59.83,60.26,59.8,60.13,76900,21.755841169237,21.9122010506137,21.7449323403037,21.8649294585696,211480.078577967,0.0,1.0
2013-05-02,60.28,60.3,59.8,59.98,95400,21.9194736032359,21.9267461558581,21.7449323403037,21.8103853139033,262356.300342497,0.0,1.0
2013-05-03,60.7155,60.88,60.66,60.77,46300,22.0778334365838,22.1376501819012,22.0576521030572,22.0976511424792,127328.057713392,0.0,1.0
2013-05-06,60.65,60.75,60.581,60.71,61100,22.0540158267462,22.090378589857,22.0289255201996,22.0758334846127,168029.035125016,0.0,1.0
2013-05-07,61.0,61.0,60.7001,60.81,50100,22.1812854976342,22.1812854976342,22.0722335710647,22.1121962477236,137778.308670431,0.0,1.0
2013-05-08,61.19,61.19,60.91,60.92,65800,22.2503747475449,22.2503747475449,22.1485590108344,22.1521952871455,180954.345519248,0.0,1.0
2013-05-09,60.8564,61.18,60.79,61.16,40800,22.129068569807,22.2467384712338,22.1049236951014,22.2394659186116,112202.694486099,0.0,1.0
2013-05-10,61.09,61.09,60.75,60.95,79800,22.214011984434,22.214011984434,22.090378589857,22.1631041160788,219455.270097812,0.0,1.0
2013-05-13,61.1252,61.16,60.8401,60.97,56600,22.226811677049,22.2394659186116,22.1231414394199,22.170376668701,155653.73793905,0.0,1.0
2013-05-14,61.66,61.7,61.08,61.08,101000,22.421279734166,22.4358248394104,22.2103757081229,22.2103757081229,277756.670173923,0.0,1.0
2013-05-15,62.06,62.176,61.5899,61.59,77300,22.5667307866095,22.6089115918181,22.3957894372253,22.3958257999884,212580.104994497,0.0,1.0
2013-05-16,61.84,62.12,61.75,61.91,82600,22.4867327077656,22.588548444476,22.4540062209658,22.5121866419432,227155.455013525,0.0,1.0
2013-05-17,62.3399,62.3399,61.89,62.0,79700,22.6685101605568,22.6685101605568,22.504914089321,22.544913128743,219180.26349368,0.0,1.0
2013-05-20,62.25,62.484,62.188,62.28,133400,22.6358200365202,22.7209089021996,22.6132751233914,22.6467288654534,366858.809912883,0.0,1.0
2013-05-21,62.36,62.53,62.1472,62.34,51100,22.6758190759421,22.7376357732306,22.5984391160422,22.66854652332,140528.374711757,0.0,1.0
2013-05-22,61.98,63.01,61.76,62.47,178400,22.5376405761208,22.9121770361628,22.4576424972769,22.7158181153641,490611.781772552,0.0,1.0
2013-05-23,61.79,61.98,61.32,61.37,301900,22.4685513262101,22.5376405761208,22.297646339589,22.3158277211445,830244.937876311,0.0,1.0
2013-05-24,61.65,61.66,61.2601,61.43,78500,22.4649150498991,22.4685589939461,22.3228376715056,22.3847482808645,215425.920340693,0.13,1.0
2013-05-28,61.96,62.5,61.73,62.21,58100,22.5778773153568,22.774650293896,22.4940666022752,22.6689759165324,159442.623844513,0.0,1.0
2013-05-29,61.4,61.59,61.0745,61.59,82400,22.3738164487235,22.4430513856169,22.2552060699929,22.4430513856169,226128.609376728,0.0,1.0
2013-05-30,61.5,61.7636,61.4001,61.45,104700,22.4102558891937,22.5063102542732,22.3738528881639,22.3920361689586,287326.036428925,0.0,1.0
2013-05-31,60.5933,61.6728,60.57,61.32,67100,22.0798594824501,22.4732232423263,22.0713690928205,22.3446648963473,184141.137004593,0.0,1.0
2013-06-03,61.13,61.13,60.574,60.78,88200,22.2754299594538,22.2754299594538,22.0728266704393,22.147891917808,242045.42896878,0.0,1.0
2013-06-04,60.9452,61.3799,60.67,61.11,70200,22.2080898734648,22.3664921211889,22.1078085332908,22.2681420713598,192648.402648621,0.0,1.0
2013-06-05,60.14,60.83,60.08,60.78,112200,21.9146794987985,22.1661116380431,21.8928158345164,22.147891917808,307908.130728992,0.0,1.0
2013-06-06,60.619,60.619,59.69,60.06,1036700,22.0892244186509,22.0892244186509,21.7507020166825,21.8855279464223,2844994.28811716,0.0,1.0
2013-06-07,61.31,61.31,60.78,60.94,479300,22.3410209523003,22.3410209523003,22.147891917808,22.2061950225604,1315333.03973623,0.0,1.0
2013-06-10,61.23,61.54,61.1901,61.53,124800,22.3118693999241,22.4248316653818,22.2973300631764,22.4211877213348,342486.049153102,0.0,1.0
2013-06-11,60.73,61.2,60.6,60.8,83900,22.1296721975729,22.300937567783,22.0823009249616,22.1551798059021,230245.028236741,0.0,1.0
2013-06-12,60.3,61.2099,60.2601,61.09,78600,21.9729826035509,22.3045450723896,21.9584432668033,22.2608541832657,215700.348264694,0.0,1.0
2013-06-13,61.15,61.2,60.1869,60.22,59200,22.2827178475479,22.300937567783,21.9317695963791,21.9438310511747,162461.331008523,0.0,1.0
2013-06-14,60.82,61.292,60.7386,61.09,56100,22.1624676939961,22.3344618530156,22.1328059894533,22.2608541832657,153954.065364496,0.0,1.0
2013-06-17,61.24,61.527,60.9326,61.19,66800,22.3155133439711,22.4200945381207,22.2034985039656,22.297293623736,183317.85323259,0.0,1.0
2013-06-18,61.68,61.752,61.22,61.22,95600,22.4758468820401,22.5020832791787,22.308225455877,22.308225455877,262353.095344845,0.0,1.0
2013-06-19,60.68,61.66,60.68,61.58,168700,22.1114524773378,22.4685589939461,22.1114524773378,22.4394074415699,462959.90778949,0.0,1.0
2013-06-20,59.101,60.209,59.0,60.19,459100,21.5360737123128,21.939822712723,21.4992698774379,21.9328992190336,1259898.59908806,0.0,1.0
2013-06-21,59.42,59.73,58.95,59.73,230900,21.6523155274128,21.7652777928706,21.4810501572027,21.7652777928706,633654.076518041,0.0,1.0
2013-06-24,58.72,59.1727,58.288,58.79,140700,21.4446107167325,21.6099372710831,21.286843825901,21.4701747962654,385267.147496108,0.13,1.0
2013-06-25,59.25,59.4201,58.89,59.15,102300,21.6381673189101,21.700288032175,21.5066949098838,21.6016472052917,280119.610439601,0.0,1.0
2013-06-26,59.88,59.96,59.484,59.72,1015900,21.8682440347061,21.8974601256008,21.7236243847772,21.8098118529166,2781754.762909,0.0,1.0
2013-06-27,60.14,60.49,60.13,60.23,226800,21.963196330114,22.0910167277784,21.9595443187521,21.9960644323706,621027.640739994,0.0,1.0
2013-06-28,59.81,60.2767,59.79,60.08,72400,21.8426799551732,22.0131193254304,21.8353759324495,21.9412842619429,198246.91882529,0.0,1.0
2013-07-01,60.09,60.52,60.014,60.2,58500,21.9449362733048,22.101972761864,21.9171809869548,21.985108398285,160185.700984522,0.0,1.0
2013-07-02,60.07,60.45,59.8299,60.07,62700,21.9376322505811,22.0764086823311,21.8499474577833,21.9376322505811,171686.212850078,0.0,1.0
2013-07-03,60.1,60.232,59.7001,59.82,55100,21.9485882846666,21.9967948346429,21.8025443503066,21.8463319665351,150875.762807644,0.0,1.0
2013-07-05,60.59,60.59,59.9501,60.46,86300,22.1275368413968,22.1275368413968,21.8938446343526,22.0800606936929,236308.136666057,0.0,1.0
2013-07-08,60.95,61.079,60.8,60.85,76600,22.2590092504231,22.3061201969909,22.2042290799955,22.2224891368047,209747.430690845,0.0,1.0
2013-07-09,61.41,61.46,61.2044,61.24,102400,22.4270017730678,22.445261829877,22.3519164194684,22.3649175799165,280393.432150686,0.0,1.0
2013-07-10,61.39,61.596,61.248,61.41,143000,22.4196977503442,22.4949291843981,22.367839189006,22.4270017730678,391565.046851054,0.0,1.0
2013-07-11,62.28,62.32,61.94,61.98,95800,22.744726761548,22.7593348069954,22.6205583752454,22.6351664206928,262321.199219099,0.0,1.0
2013-07-12,62.22,62.2448,62.02,62.24,59100,22.722814693377,22.7318716815544,22.6497744661402,22.7301187161007,161828.63125103,0.0,1.0
2013-07-15,62.416,62.47,62.16,62.28,64100,22.7943941160691,22.814114977423,22.7009026252059,22.744726761548,175519.716805263,0.0,1.0
2013-07-16,62.26,62.41,62.106,62.41,40400,22.7374227388244,22.792202909252,22.681181763852,22.792202909252,110623.9712782,0.0,1.0
2013-07-17,62.31,62.51,62.26,62.4,79700,22.7556827956336,22.8287230228704,22.7374227388244,22.7885508978901,218235.903734469,0.0,1.0
2013-07-18,62.6,62.745,62.43,62.44,73600,22.861591125127,22.9145452898737,22.7995069319757,22.8031589433375,201532.779358305,0.0,1.0
2013-07-19,62.58,62.61,62.39,62.45,73900,22.8542871024033,22.8652431364888,22.7848988865283,22.8068109546993,202354.244491559,0.0,1.0
2013-07-22,62.58,62.6736,62.44,62.57,86200,22.9017632501072,22.9360170858408,22.8505288804202,22.8981036522724,235545.007652402,0.13,1.0
2013-07-23,62.58,62.7,62.4957,62.63,202700,22.9017632501072,22.9456784241247,22.8709128403599,22.9200612392812,553885.998273108,0.0,1.0
2013-07-24,62.3,62.8,62.178,62.8,48800,22.7992945107331,22.9822744024726,22.7546474171487,22.9822744024726,133347.985770734,0.0,1.0
2013-07-25,62.36,62.44,62.05,62.19,135800,22.8212520977419,22.8505288804202,22.7078045648634,22.7590389345505,371079.025976753,0.0,1.0
2013-07-26,62.5,62.5,61.92,62.21,51500,22.8724864674289,22.8724864674289,22.6602297930112,22.76635813022,140725.845639196,0.0,1.0
2013-07-29,62.3636,62.5142,62.25,62.38,66700,22.8225695529624,22.8776830963543,22.7809965215592,22.8285712934114,182260.464157949,0.0,1.0
2013-07-30,62.38,62.62,62.25,62.54,51000,22.8285712934114,22.9164016414464,22.7809965215592,22.8871248587681,139359.575293185,0.0,1.0
2013-07-31,62.29,62.67,62.1801,62.39,58500,22.7956349128983,22.9346996306203,22.755415932694,22.8322308912462,159853.630483359,0.0,1.0
2013-08-01,62.83,62.91,62.7,62.76,82100,22.9932531959769,23.0225299786552,22.9456784241247,22.9676360111334,224341.590815107,0.0,1.0
2013-08-02,62.91,62.96,62.6396,62.77,94100,23.0225299786552,23.0408279678292,22.9235744532026,22.9712956089682,257132.079119386,0.0,1.0
2013-08-05,62.87,62.949,62.73,62.86,47200,23.0078915873161,23.0368024102109,22.956657217629,23.0042319894813,128975.920663496,0.0,1.0
2013-08-06,62.57,62.87,62.46,62.87,62100,22.8981036522724,23.0078915873161,22.8578480760898,23.0078915873161,169690.776974642,0.0,1.0
2013-08-07,62.47,62.5066,62.23,62.32,94300,22.8615076739245,22.8749018019999,22.7736773258896,22.8066137064027,257678.58725779,0.0,1.0
2013-08-08,62.66,62.83,62.36,62.64,63900,22.9310400327855,22.9932531959769,22.8212520977419,22.9237208371159,174609.350220284,0.0,1.0
2013-08-09,62.42,62.7,62.2525,62.6,78700,22.8432096847506,22.9456784241247,22.7819114210179,22.9090824457768,215050.952462228,0.0,1.0
2013-08-12,62.37,62.439,62.07,62.19,55400,22.8249116955767,22.8501629206367,22.715123760533,22.7590389345505,151382.754338086,0.0,1.0
2013-08-13,62.44,62.59,62.1968,62.45,72700,22.8505288804202,22.905422847942,22.7615274610781,22.854188478255,198655.708310088,0.0,1.0
2013-08-14,62.14,62.5,62.09,62.49,1540900,22.7407409453765,22.8724864674289,22.7224429562026,22.8688268695941,4210571.95233859,0.0,1.0
2013-08-15,61.36,61.644,61.25,61.61,164500,22.455292314263,22.559224892771,22.4150367380803,22.5467822601327,449502.94383782,0.0,1.0
2013-08-16,61.06,61.3299,60.9,61.25,125500,22.3455043792193,22.4442769247803,22.2869508138627,22.4150367380803,342933.856848915,0.0,1.0
2013-08-19,60.74,61.129,60.708,60.91,92700,22.2283972485061,22.3707556042794,22.2166865354348,22.2906104116975,253306.522150553,0.0,1.0
2013-08-20,60.9,61.1396,60.7,60.7,106300,22.2869508138627,22.3746347779843,22.213758857167,22.213758857167,290469.075562069,0.0,1.0
2013-08-21,60.48,60.9628,60.4,60.76,72300,22.1332477048016,22.3099330882652,22.1039709221233,22.2357164441757,197562.692033279,0.0,1.0
2013-08-22,60.88,61.0,60.5678,60.5678,41100,22.2796316181932,22.3235467922106,22.1653789737911,22.1653789737911,112307.422442154,0.0,1.0
2013-08-23,61.28,61.33,60.91,61.13,49000,22.4260155315847,22.4443135207586,22.2906104116975,22.3711215640629,133894.493909138,0.0,1.0
2013-08-26,60.868,61.23,60.77,61.115,50100,22.3228148726437,22.4555752555032,22.2868742165104,22.413399995755,136608.524390761,0.13,1.0
2013-08-27,60.03,60.479,59.945,60.25,99700,22.0154855885654,22.180152472278,21.9843125704906,22.0961686941707,271853.69025467,0.0,1.0
2013-08-28,60.14,60.3499,59.94,59.94,67600,22.055827141368,22.1328061589432,21.9824788635451,21.9824788635451,184326.072830649,0.0,1.0
2013-08-29,60.18,60.49,60.08,60.08,112700,22.0704967969326,22.1841866275582,22.0338226580211,22.0338226580211,307301.011952872,0.0,1.0
2013-08-30,60.09,60.32,59.926,60.32,73700,22.0374900719123,22.1218405914087,21.9773444840975,22.1218405914087,200959.046858266,0.0,1.0
2013-09-03,60.02,60.57,59.85,60.49,45600,22.0118181746743,22.2135259386874,21.9494721385247,22.1841866275582,124338.297649076,0.0,1.0
2013-09-04,60.48,60.62,60.02,60.08,47500,22.1805192136671,22.2318630081432,22.0118181746743,22.0338226580211,129519.060051121,0.0,1.0
2013-09-05,60.47,60.644,60.42,60.55,63200,22.1768517997759,22.2406648014819,22.1585147303202,22.2061911109051,172328.517794335,0.0,1.0
2013-09-06,60.4775,60.817,60.0579,60.62,105900,22.1796023601943,22.3041110617988,22.0257176733217,22.2318630081432,288759.335987658,0.0,1.0
2013-09-09,61.02,61.04,60.66,60.66,63800,22.3785595637891,22.3858943915714,22.2465326637078,22.2465326637078,173964.548026559,0.0,1.0
2013-09-10,61.39,61.449,61.22,61.36,1220800,22.5142538777616,22.5358916197194,22.4519078416121,22.5032516360882,3328776.17916651,0.0,1.0
2013-09-11,61.6,61.6161,61.348,61.39,93500,22.5912695694757,22.5971741058405,22.4988507394188,22.5142538777616,254948.044521682,0.0,1.0
2013-09-12,61.48,61.712,61.42,61.55,140500,22.547260602782,22.6323446050566,22.5252561194351,22.57293250002,383103.746045948,0.0,1.0
2013-09-13,61.7299,61.77,61.561,61.61,460500,22.6389092759218,22.6536156056253,22.5769666553003,22.5949369833669,1255653.20323245,0.0,1.0
2013-09-16,62.1,62.35,61.9945,62.32,61100,22.7746402640332,22.8663256113119,22.7359490474816,22.8553233696384,166602.411981548,0.0,1.0
2013-09-17,62.34,62.354,62.16,62.16,75700,22.8626581974207,22.8677925768684,22.7966447473801,22.7966447473801,206412.480965682,0.0,1.0
2013-09-18,63.11,63.231,62.1496,62.33,86200,23.1450490670392,23.1894247751221,22.7928306369333,22.8589907835296,235043.010029614,0.0,1.0
2013-09-19,63.02,63.31,62.93,63.31,89000,23.1120423420189,23.2183973448622,23.0790356169985,23.2183973448622,242677.817779995,0.0,1.0
2013-09-20,62.49,63.09,62.3964,63.09,79500,22.917669405788,23.1377142392569,22.8833424117668,23.1377142392569,216774.005769771,0.0,1.0
2013-09-23,62.13,62.3,61.9901,62.3,204900,22.8333188862916,22.8957953744723,22.7819044116063,22.8957953744723,557537.739625007,0.13,1.0
2013-09-24,61.93,62.27,61.92,62.15,37000,22.7598171354907,22.8847701118522,22.7561420479506,22.8406690613716,100677.873919596,0.0,1.0
2013-09-25,61.77,62.058,61.72,61.96,40800,22.70101573485,22.8068582560032,22.6826402971498,22.7708423981108,111017.763673501,0.0,1.0
2013-09-26,61.89,62.0999,61.7,61.8,141000,22.7451167853305,22.822256872796,22.6752901220697,22.7120409974701,383664.330342246,0.0,1.0
2013-09-27,61.64,61.692,61.51,61.64,116900,22.6532395968294,22.6723500520376,22.6054634588088,22.6532395968294,318087.661113536,0.0,1.0
2013-09-30,61.21,61.4153,61.11,61.15,63700,22.4952108326075,22.5706603798046,22.4584599572071,22.4731603073673,173329.204558873,0.0,1.0
2013-10-01,61.67,61.72,61.24,61.24,76700,22.6642648594495,22.6826402971498,22.5062360952277,22.5062360952277,208702.511611704,0.0,1.0
2013-10-02,61.54,61.6,61.148,61.32,73500,22.616488721429,22.6385392466692,22.4724252898593,22.535636795548,199995.236029468,0.0,1.0
2013-10-03,61.11,61.5,60.8501,61.5,86300,22.4584599572071,22.6017883712688,22.3629444320414,22.6017883712688,234824.33835841,0.0,1.0
2013-10-04,61.37,61.43,61.0201,61.0201,58100,22.5540122332482,22.5760627584885,22.4254209202221,22.4254209202221,158091.472289961,0.0,1.0
2013-10-07,61.03,61.3099,60.8401,60.93,42300,22.4290592568867,22.5319249571326,22.3592693445013,22.3923083814863,115099.299102674,0.0,1.0
2013-10-08,60.46,61.0499,60.46,60.98,38600,22.2195792671043,22.4363726810914,22.2195792671043,22.4106838191865,105031.511710714,0.0,1.0
2013-10-09,60.6,60.81,60.37,60.61,83900,22.2710304926649,22.3482073310058,22.1865034792439,22.2747055802049,228293.881671733,0.0,1.0
2013-10-10,61.81,61.81,61.14,61.18,100000,22.7157160850102,22.7157160850102,22.4694852198272,22.4841855699874,272102.361944855,0.0,1.0
2013-10-11,62.15,62.15,61.7,61.76,55600,22.8406690613716,22.8406690613716,22.6752901220697,22.6973406473099,151288.91324134,0.0,1.0
2013-10-14,62.37,62.37,61.7501,61.7501,60600,22.9215209872526,22.9215209872526,22.6937023106453,22.6937023106453,164894.031338582,0.0,1.0
2013-10-15,61.99,62.434,61.9601,62.24,66900,22.7818676607309,22.9450415475089,22.7708791489862,22.873744849232,182036.480141108,0.0,1.0
2013-10-16,62.76,62.77,62.1701,62.29,77800,23.0648494013143,23.0685244888544,22.8480559873271,22.8921202869323,211695.637593097,0.0,1.0
2013-10-17,63.24,63.2652,62.586,62.66,122700,23.2412536032364,23.2505148238373,23.0009028781175,23.0280985259139,333869.598106337,0.0,1.0
2013-10-18,63.38,63.49,63.2,63.36,122000,23.292704828797,23.3331307917375,23.2265532530762,23.2853546537169,331964.881572724,0.0,1.0
2013-10-21,63.33,63.4,63.24,63.32,146300,23.3257806166574,23.3515630995749,23.2926317100492,23.322097404812,397207.671300122,0.14,1.0
2013-10-22,63.79,63.9299,63.48,63.49,81500,23.4952083615439,23.5467364952605,23.3810287943378,23.3847120061831,221274.266650444,0.0,1.0
2013-10-23,63.54,63.6397,63.4474,63.57,50900,23.4031280654099,23.4398496875082,23.3690215237219,23.414177700946,138194.603343652,0.0,1.0
2013-10-24,63.7,63.792,63.511,63.61,49100,23.4620594549357,23.495945003913,23.3924467510584,23.4289105483275,133307.564325605,0.0,1.0
2013-10-25,63.99,64.03,63.77,63.8,88200,23.5688725984511,23.5836054458325,23.4878419378532,23.4988915733893,239464.911884284,0.0,1.0
2013-10-28,64.18,64.292,63.91,63.91,56200,23.6388536235129,23.6801055961809,23.5394069036882,23.5394069036882,152584.218230122,0.0,1.0
2013-10-29,64.55,64.55,64.32,64.38,56400,23.7751324617912,23.7751324617912,23.6904185893479,23.7125178604201,153127.22256546,0.0,1.0
2013-10-30,64.23,64.58,64.075,64.56,45700,23.6572696827397,23.7861820973273,23.6001798991366,23.7788156736365,124076.49062485,0.0,1.0
2013-10-31,64.1,64.47,63.98,64.28,58100,23.60938792875,23.7456667670283,23.5651893866057,23.6756857419665,157742.759415838,0.0,1.0
2013-11-01,64.33,64.361,63.9401,64.27,48400,23.6941018011933,23.7055197579139,23.5504933713427,23.6720025301211,131407.04915192,0.0,1.0
2013-11-04,64.56,64.56,64.282,64.41,61200,23.7788156736365,23.7788156736365,23.6764223843356,23.7235674959562,166159.326613585,0.0,1.0
2013-11-05,64.36,64.52,64.18,64.4,48800,23.7051514367294,23.7640828262551,23.6388536235129,23.7198842841108,132493.057822597,0.0,1.0
2013-11-06,64.85,64.85,64.54,64.54,62000,23.8856288171519,23.8856288171519,23.7714492499458,23.7714492499458,168331.343954939,0.0,1.0
2013-11-07,64.11,64.97,64.05,64.88,471800,23.6130711405954,23.9298273592963,23.5909718695232,23.896678452688,1280947.22706355,0.0,1.0
2013-11-08,64.79,64.79,63.97,64.07,74700,23.8635295460798,23.8635295460798,23.5615061747604,23.598338293214,202812.119248934,0.0,1.0
2013-11-11,64.739,64.82,64.65,64.65,33000,23.8447451656685,23.8745791816159,23.8119645802448,23.8119645802448,89595.7153308543,0.0,1.0
2013-11-12,64.66,64.78,64.45,64.72,76400,23.8156477920901,23.8598463342344,23.7383003433376,23.8377470631623,207427.656099312,0.0,1.0
2013-11-13,65.05,65.05,64.31,64.31,75600,23.9592930540591,23.9592930540591,23.6867353775026,23.6867353775026,205255.638757958,0.0,1.0
2013-11-14,65.35,65.3889,65.01,65.01,58700,24.0697894094199,24.0841171034983,23.9445602066777,23.9445602066777,159371.772421853,0.0,1.0
2013-11-15,65.57,65.57,65.31,65.48,55900,24.1508200700178,24.1508200700178,24.0550565620385,24.1176711634096,151769.711727114,0.0,1.0
2013-11-18,65.45,65.76,65.34,65.76,75000,24.1066215278735,24.2208010950796,24.0661061975745,24.2208010950796,203626.625751942,0.0,1.0
2013-11-19,65.329,65.54,65.245,65.34,62400,24.0620546645446,24.1397704344817,24.0311156850436,24.0661061975745,169417.352625616,0.0,1.0
2013-11-20,65.08,65.548,64.9534,65.37,60400,23.9703426895952,24.142717003958,23.923713227633,24.0771558331106,163987.309272231,0.0,1.0
2013-11-21,65.46,65.49,65.18,65.23,88400,24.1103047397188,24.1213543752549,24.0071748080488,24.0255908672756,240007.916219623,0.0,1.0
2013-11-22,65.51,65.5199,65.16,65.33,61400,24.1802857647807,24.1839399371066,24.0510978542682,24.1138462679457,166346.834736694,0.14,1.0
2013-11-25,65.4,65.62,65.3552,65.57,49600,24.1396838500482,24.2208876795132,24.1231477975026,24.2024322637256,134377.899070684,0.0,1.0
2013-11-26,65.34,65.532,65.33,65.36,70900,24.1175373511032,24.1884061477272,24.1138462679457,24.1249195174182,192084.537179667,0.0,1.0
2013-11-27,65.46,65.51,65.3,65.49,61600,24.1618303489931,24.1802857647807,24.1027730184732,24.1729035984656,166888.681103915,0.0,1.0
2013-11-29,65.42,65.72,65.3899,65.62,10500,24.1470660163632,24.2577985110881,24.1359558560591,24.2208876795132,28446.9342790763,0.0,1.0
2013-12-02,65.18,65.5299,65.15,65.43,33700,24.0584800205832,24.1876310202641,24.0474067711107,24.1507570995207,91301.1128766543,0.0,1.0
2013-12-03,65.08,65.2,64.816,65.02,32500,24.0215691890082,24.0658621868982,23.9241245936502,23.9994226900632,88050.0346733313,0.0,1.0
2013-12-04,64.98,65.22,64.6164,64.81,74400,23.9846583574332,24.0732443532132,23.8504505738265,23.9219099437557,201566.848606026,0.0,1.0
2013-12-05,64.61,64.9055,64.58,64.85,223100,23.8480882806057,23.9571597879098,23.8370150311332,23.9366742763857,604429.622634469,0.0,1.0
2013-12-06,65.37,65.416,65.1201,65.14,58100,24.1286106005757,24.1455895831002,24.0363704324697,24.0437156879532,157406.369677555,0.0,1.0
2013-12-09,65.53,65.659,65.4399,65.56,45000,24.1876679310956,24.2352829038274,24.1544112718466,24.1987411805681,121915.432624613,0.0,1.0
2013-12-10,65.29,65.48,65.281,65.48,72800,24.0990819353157,24.1692125153082,24.0957599604739,24.1692125153082,197232.077668262,0.0,1.0
2013-12-11,64.6,65.27,64.5,65.25,87700,23.8443971974482,24.0916997690007,23.8074863658732,24.0843176026857,237599.63202619,0.0,1.0
2013-12-12,64.29,64.62,64.184,64.62,66200,23.7299736195657,23.8517793637632,23.6908481380962,23.8517793637632,179351.147549986,0.0,1.0
2013-12-13,64.26,64.43,64.09,64.43,58200,23.7189003700932,23.7816487837707,23.6561519564157,23.7816487837707,157677.292861166,0.0,1.0
2013-12-16,64.6164,64.789,64.5321,64.5999,52100,23.8504505738265,23.9141586691249,23.8193347428088,23.8443602866166,141150.97866094,0.0,1.0
2013-12-17,64.39,64.7,64.28,64.7,165000,23.7668844511407,23.8813080290232,23.7262825364082,23.8813080290232,447023.252956913,0.0,1.0
2013-12-18,65.46,65.48,64.0,64.55,70200,24.1618303489931,24.1692125153082,23.6229322079982,23.8259417816607,190188.074894396,0.0,1.0
2013-12-19,65.4,65.434,65.0601,65.32,67900,24.1396838500482,24.1522335327837,24.0142239335247,24.1101551847882,183956.84167136,0.0,1.0
2013-12-20,65.59,65.785,65.43,65.43,82600,24.2098144300407,24.2817905516119,24.1507570995207,24.1507570995207,223782.549662067,0.0,1.0
2013-12-23,65.89,65.9619,65.73,65.73,110300,24.3205469247656,24.3470858126681,24.2614895942456,24.2614895942456,298828.271522107,0.0,1.0
2013-12-24,65.97,65.97,65.67,65.67,24800,24.4136397330809,24.4136397330809,24.3026181790424,24.3026181790424,67014.014210389,0.17221,1.0
2013-12-26,66.33,66.34,66.12,66.12,75300,24.5468655979272,24.5505663163952,24.4691505101002,24.4691505101002,203474.002824286,0.0,1.0
2013-12-27,66.36,66.47,66.28,66.47,39600,24.5579677533311,24.5986756564786,24.5283620055875,24.5986756564786,107006.248497234,0.0,1.0
2013-12-30,66.34,66.389,66.288,66.38,66800,24.5505663163952,24.5686998368881,24.5313225803618,24.565369190267,180505.489889273,0.0,1.0
2013-12-31,66.54,66.61,66.3901,66.47,35400,24.6245806857542,24.6504857150299,24.5691069159196,24.5986756564786,95657.1009293455,0.0,1.0
2014-01-02,65.969,66.28,65.8,66.28,153900,24.4132696612341,24.5283620055875,24.3507275191258,24.5283620055875,415865.193023341,0.0,1.0
2014-01-03,65.94,66.13,65.83,66.0,55200,24.4025375776771,24.4728512285682,24.3618296745296,24.4247418884848,149160.225177962,0.0,1.0
2014-01-06,65.81,66.1,65.671,66.03,217100,24.3544282375937,24.4617490731643,24.3029882508892,24.4358440438887,586642.842140138,0.0,1.0
2014-01-07,66.11,66.23,66.0,66.07,136400,24.4654497916323,24.5098584132477,24.4247418884848,24.4506469177605,368577.078157138,0.0,1.0
2014-01-08,65.92,66.11,65.776,66.11,80000,24.3951361407412,24.4654497916323,24.3418457948027,24.4654497916323,216174.239388351,0.0,1.0
2014-01-09,65.9499,66.16,65.689,66.16,56000,24.4062012889604,24.483953383972,24.3096495441315,24.483953383972,151321.967571846,0.0,1.0
2014-01-10,66.08,66.125,65.78,66.1,45700,24.4543476362284,24.4710008693342,24.3433260821898,24.4617490731643,123489.534250596,0.0,1.0
2014-01-13,65.43,66.1403,65.3203,66.02,76500,24.2138009358115,24.4766629685902,24.1732040542181,24.4321433254207,206716.616415111,0.0,1.0
2014-01-14,65.94,65.96,65.471,65.55,60000,24.4025375776771,24.409939014613,24.2289738815301,24.2582095574269,162130.679541263,0.0,1.0
2014-01-15,66.28,66.4299,66.09,66.09,57700,24.5283620055875,24.5838357754221,24.4580483546964,24.4580483546964,155915.670158848,0.0,1.0
2014-01-16,66.32,66.33,66.085,66.21,295000,24.5431648794593,24.5468655979272,24.4561979954624,24.5024569763118,797142.507744544,0.0,1.0
2014-01-17,65.91,66.18,65.84,66.15,240000,24.3914354222732,24.4913548209079,24.3655303929976,24.4802526655041,648522.718165054,0.0,1.0
2014-01-21,65.99,66.2306,65.6966,66.2,69200,24.4210411700168,24.5100804563558,24.3124620901671,24.4987562578438,186990.717070924,0.0,1.0
2014-01-22,66.0,66.058,65.89,66.02,40400,24.4247418884848,24.4462060555989,24.3840339853373,24.4321433254207,109167.990891117,0.0,1.0
2014-01-23,65.5,65.68,65.1977,65.68,96900,24.2397059650872,24.3063188975103,24.127833245801,24.3063188975103,261841.04745914,0.0,1.0
2014-01-24,64.35,65.2897,64.35,65.23,307900,23.8141233412727,24.1618798557061,23.8141233412727,24.1397865664525,832000.603845915,0.0,1.0
2014-01-27,64.03,64.437,63.82,64.36,71600,23.7475104088495,23.8984589757151,23.6696253989189,23.8699011387405,193053.836847317,0.14,1.0
2014-01-28,64.23,64.2999,63.96,63.96,57300,23.8216866087835,23.8476111906604,23.7215487388727,23.7215487388727,154496.995130604,0.0,1.0
2014-01-29,63.69,64.0399,63.57,63.76,89700,23.6214108689618,23.7511821307463,23.5769051490015,23.6473725389387,241856.552586653,0.0,1.0
2014-01-30,64.14,64.3,63.861,64.08,73900,23.7883073188132,23.8476482787603,23.6848315199054,23.766054458833,199255.286913641,0.0,1.0
2014-01-31,63.83,64.16,63.36,63.49,122300,23.6733342089156,23.7957249388066,23.4990201390709,23.5472346690279,329755.366570208,0.0,1.0
2014-02-03,62.42,63.85,62.33,63.8,129800,23.1503919993814,23.680751828909,23.1170127094111,23.6622077789255,349977.4863517,0.0,1.0
2014-02-04,62.8,62.92,62.531,62.72,93400,23.2913267792558,23.3358324992162,23.1915597903447,23.2616562992823,251832.798345523,0.0,1.0
2014-02-05,62.76,62.8804,62.4406,62.69,49500,23.276491539269,23.3211456116293,23.1580321479746,23.2505298692922,133465.990557852,0.0,1.0
2014-02-06,63.48,63.5,62.97,62.97,76500,23.5435258590312,23.5509434790246,23.3543765491997,23.3543765491997,206265.621771226,0.0,1.0
2014-02-07,64.21,64.27,63.65,63.82,46700,23.8142689887901,23.8365218487703,23.6065756289751,23.6696253989189,125916.399172761,0.0,1.0
2014-02-10,64.36,64.36,64.091,64.12,41900,23.8699011387405,23.8699011387405,23.7701341498294,23.7808896988198,112974.242512606,0.0,1.0
2014-02-11,65.06,65.203,64.399,64.41,61100,24.1295178385093,24.1825538214621,23.8843654977277,23.888445188724,164742.869153227,0.0,1.0
2014-02-12,65.06,65.26,64.9034,65.08,88700,24.1295178385093,24.2036940384432,24.071437873961,24.1369354585027,239160.26994912,0.0,1.0
2014-02-13,65.36,65.4,64.66,64.66,84500,24.2407821384102,24.255617378397,23.9811654386414,23.9811654386414,227835.882871485,0.0,1.0
2014-02-14,65.75,65.85,65.2595,65.33,73600,24.3854257282814,24.4225138282484,24.2035085979434,24.2296557084201,198446.402122382,0.0,1.0
2014-02-18,65.68,65.82,65.5601,65.82,65800,24.3594640583045,24.4113873982583,24.3149954264441,24.4113873982583,177415.397549629,0.0,1.0
2014-02-19,65.3,65.924,65.2332,65.55,61800,24.21852927843,24.4499590222239,24.1937544276521,24.3112495283474,166630.2669995,0.0,1.0
2014-02-20,65.7,65.79,65.22,65.23,58300,24.3668816782979,24.4002609682682,24.1888587984565,24.1925676084532,157193.277768137,0.0,1.0
2014-02-21,65.52,65.879,65.49,65.8,45500,24.3001230983574,24.4332693772388,24.2889966683673,24.4039697782649,122680.860007722,0.0,1.0
2014-02-24,65.66,66.0594,65.43,65.43,42700,24.4002609682682,24.5486841213405,24.3147894479712,24.3147894479712,114903.771055814,0.13,1.0
2014-02-25,65.59,65.83,65.443,65.58,69100,24.3742478968734,24.4634355702268,24.3196204469445,24.370531743817,185944.97845332,0.0,1.0
2014-02-26,65.59,65.775,65.39,65.701,165200,24.3742478968734,24.4429967284167,24.2999248357456,24.4154971957994,444545.737199543,0.0,1.0
2014-02-27,65.86,65.89,65.41,65.47,104700,24.474584029396,24.4857324885652,24.3073571418584,24.3296540601967,281742.970246926,0.0,1.0
2014-02-28,66.1301,66.41,65.75,65.88,88100,24.5749573234491,24.6789724474976,24.4337063457757,24.4820163355088,237073.120140919,0.0,1.0
2014-03-03,65.68,65.848,65.38,65.47,148800,24.407693274381,24.4701246457283,24.2962086826892,24.3296540601967,400414.078058667,0.0,1.0
2014-03-04,66.62,66.69,66.29,66.29,78300,24.7570116616818,24.7830247330765,24.6343786108209,24.6343786108209,210701.76284942,0.0,1.0
2014-03-05,66.5,66.66,66.4601,66.55,65000,24.7124178250051,24.7718762739073,24.6975903743101,24.730998590287,174912.063668101,0.0,1.0
2014-03-06,66.68,66.79,66.59,66.75,73500,24.7793085800201,24.8201862636404,24.7458632025126,24.8053216514149,197785.179686237,0.0,1.0
2014-03-07,66.72,66.93,66.49,66.93,112200,24.7941731922457,24.8722124064299,24.7087016719487,24.8722124064299,301925.131439399,0.0,1.0
2014-03-10,66.71,66.72,66.386,66.54,48600,24.7904570391893,24.7941731922457,24.6700536801622,24.7272824372306,130780.404527226,0.0,1.0
2014-03-11,66.45,66.83,66.3,66.68,129800,24.6938370597231,24.835050875866,24.6380947638772,24.7793085800201,349285.936371069,0.0,1.0
2014-03-12,66.4609,66.49,66.1,66.1,60700,24.6978876665546,24.7087016719487,24.5637717027494,24.5637717027494,163340.95791775,0.0,1.0
2014-03-13,65.93,66.75,65.7501,66.75,64400,24.5005971007908,24.8053216514149,24.4337435073063,24.8053216514149,173297.490772703,0.0,1.0
2014-03-14,65.8,66.12,65.7,65.7,72000,24.4522871110577,24.5712040088622,24.4151255804937,24.4151255804937,193748.747447742,0.0,1.0
2014-03-17,66.32,66.432,66.18,66.3896,65100,24.64552706999,24.6871479842216,24.5935009272005,24.6713914952625,175181.159150667,0.0,1.0
2014-03-18,66.8,66.8451,66.43,66.43,63300,24.8239024166968,24.8406622669812,24.6864047536103,24.6864047536103,170337.440464474,0.0,1.0
2014-03-19,66.35,66.8767,66.01,66.83,32900,24.6566755291592,24.8524053106394,24.5303263252419,24.835050875866,88532.4137643157,0.0,1.0
2014-03-20,66.83,66.86,66.169,66.25,32400,24.835050875866,24.8461993350352,24.5894131588385,24.6195139985953,87186.9363514842,0.0,1.0
2014-03-21,66.73,67.3465,66.73,67.14,46900,24.7978893453021,25.0269901812286,24.7978893453021,24.9502516206142,126205.781323599,0.0,1.0
2014-03-24,66.63,67.0,66.34,67.0,72400,24.8090378044713,24.9468037355482,24.7010591017353,24.9468037355482,194445.751504743,0.13,1.0
2014-03-25,67.0,67.0601,66.6801,66.9,68200,24.9468037355482,24.9691813908393,24.8276920562198,24.909569700122,183165.749345628,0.0,1.0
2014-03-26,66.74,67.3586,66.74,67.33,65400,24.8499952434401,25.0803249865865,24.8499952434401,25.0696760524546,175645.747906218,0.0,1.0
2014-03-27,66.68,66.87,66.52,66.76,77400,24.8276548221844,24.8983994894941,24.7680803655024,24.8574420505253,207874.325503689,0.0,1.0
2014-03-28,67.09,67.31,66.94,66.94,58500,24.9803143674317,25.0622292453694,24.9244633142925,24.9244633142925,157114.315787673,0.0,1.0
2014-03-31,67.65,67.72,67.47,67.47,38600,25.1888249658184,25.2148887906167,25.1218037020513,25.1218037020513,103668.591271866,0.0,1.0
2014-04-01,67.9,67.93,67.6001,67.77,43800,25.2819100543839,25.2930802650117,25.1702451821407,25.2335058083298,117634.30823077,0.0,1.0
2014-04-02,68.13,68.209,67.79,67.86,69400,25.3675483358641,25.3969632238508,25.2409526154151,25.2670164402134,186388.607105376,0.0,1.0
2014-04-03,68.16,68.22,67.98,68.21,55900,25.378718546492,25.4010589677477,25.3116972827248,25.3973355642051,150131.45730822,0.0,1.0
2014-04-04,67.6,68.4799,67.5701,68.35,54200,25.1702079481053,25.4978302258204,25.1590749715129,25.4494632138017,145565.742148579,0.0,1.0
2014-04-07,67.09,67.57,67.08,67.48,68200,24.9803143674317,25.1590377374775,24.9765909638891,25.1255271055939,183165.749345629,0.0,1.0
2014-04-08,67.34,67.38,66.93,67.1,61400,25.0733994559972,25.0882930701677,24.9207399107498,24.9840377709744,164902.888707061,0.0,1.0
2014-04-09,67.81,67.81,67.3,67.4,82400,25.2483994225003,25.2483994225003,25.0585058418267,25.0957398772529,221302.899502636,0.0,1.0
2014-04-10,66.73,67.9,66.66,67.9,55300,24.8462718398975,25.2819100543839,24.8202080150991,25.2819100543839,148520.028428346,0.0,1.0
2014-04-11,66.3,66.7699,66.25,66.34,129300,24.6861654875648,24.8611282200325,24.6675484698517,24.7010591017353,347262.923612753,0.0,1.0
2014-04-14,66.7042,66.824,66.2501,66.64,46300,24.8366654587575,24.8812718331981,24.6675857038872,24.8127612080139,124348.595230243,0.0,1.0
2014-04-15,67.08,67.165,66.43,66.74,220000,24.9765909638891,25.0082398940014,24.7345697336189,24.8499952434401,590857.25595364,0.0,1.0
2014-04-16,67.731,67.731,67.3,67.44,41100,25.2189845345136,25.2189845345136,25.0585058418267,25.1106334914234,110382.878271339,0.0,1.0
2014-04-17,67.75,67.97,67.606,67.67,40100,25.2260590012446,25.3079738791822,25.1724419902309,25.1962717729036,107697.16347155,0.0,1.0
2014-04-21,67.95,67.95,67.71,67.86,56400,25.3452079146084,25.3452079146084,25.2556884164553,25.311638102801,151207.281980556,0.12,1.0
2014-04-22,68.13,68.262,67.89,68.05,48900,25.4123475382233,25.4615832622075,25.3228280400701,25.3825077055056,131099.930653354,0.0,1.0
2014-04-23,67.95,68.05,67.87,67.97,53300,25.3452079146084,25.3825077055056,25.3153680818907,25.3526678727878,142896.243431979,0.0,1.0
2014-04-24,68.05,68.27,67.9001,68.27,97400,25.3825077055056,25.4645672454793,25.3265953189507,25.4645672454793,261127.469235923,0.0,1.0
2014-04-25,67.84,68.05,67.7,68.04,113800,25.3041781446216,25.3825077055056,25.2519584373656,25.3787777264158,305095.544138071,0.0,1.0
2014-04-28,68.39,68.4912,67.79,68.17,43100,25.5093269945558,25.5470743829438,25.285528249173,25.4272674545821,115550.245626985,0.0,1.0
2014-04-29,68.59,68.6576,68.47,68.61,42700,25.5839265763501,25.6091412349966,25.5391668272736,25.5913865345296,114477.853556201,0.0,1.0
2014-04-30,68.69,68.742,68.452,68.49,42600,25.6212263672473,25.6406222585138,25.5324528649121,25.546626785453,114209.755538505,0.0,1.0
2014-05-01,68.6,68.7056,68.4656,68.51,140000,25.5876565554398,25.6270451346272,25.5375256364741,25.5540867436324,375337.224774429,0.0,1.0
2014-05-02,68.4999,68.839,68.38,68.64,61600,25.5503194647518,25.676803055684,25.5055970154661,25.6025764717987,165148.378900749,0.0,1.0
2014-05-05,68.56,68.58,68.021,68.14,45400,25.572736639081,25.5801965972604,25.3716907661454,25.416077517313,121716.500033993,0.0,1.0
2014-05-06,68.08,68.43,68.08,68.42,42700,25.3936976427747,25.5242469109147,25.3936976427747,25.520516931825,114477.853556201,0.0,1.0
2014-05-07,68.5768,68.58,68.07,68.32,140000,25.5790030039517,25.5801965972604,25.389967663685,25.4832171409278,375337.224774428,0.0,1.0
2014-05-08,68.531,68.86,68.35,68.44,1013300,25.5619196997208,25.6846360117724,25.494407078197,25.5279768900044,2716637.21331378,0.0,1.0
2014-05-09,68.56,68.58,68.3,68.44,111700,25.572736639081,25.5801965972604,25.4757571827484,25.5279768900044,299465.485766454,0.0,1.0
2014-05-12,69.04,69.05,68.84,68.93,66100,25.7517756353873,25.755505614477,25.677176053593,25.7107458654004,177212.789697069,0.0,1.0
2014-05-13,69.12,69.186,69.0,69.0,81200,25.781615468105,25.8062333300971,25.7368557190284,25.7368557190284,217695.590369168,0.0,1.0
2014-05-14,68.89,69.148,68.82,69.14,58700,25.6958259490416,25.7920594095562,25.6697160954136,25.7890754262844,157373.536387564,0.0,1.0
2014-05-15,68.34,68.82,68.14,68.82,46600,25.4906770991073,25.6697160954136,25.416077517313,25.6697160954136,124933.676246345,0.0,1.0
2014-05-16,68.61,68.62,68.2,68.41,43800,25.5913865345296,25.5951165136193,25.4384573918513,25.5167869527353,117426.931750857,0.0,1.0
2014-05-19,68.7,68.73,68.362,68.53,89500,25.624956346337,25.6361462836061,25.4988830531046,25.5615467018118,239947.725837938,0.0,1.0
2014-05-20,68.22,68.678,68.1491,68.67,79700,25.4459173500307,25.6167503923396,25.4194717982846,25.6137664090678,213674.120103728,0.0,1.0
2014-05-21,68.76,68.7799,68.446,68.53,43300,25.6473362208753,25.6547588792638,25.5302148774582,25.5615467018118,116086.441662377,0.0,1.0
2014-05-22,68.74,68.96,68.67,68.85,91200,25.6398762626958,25.7219358026696,25.6137664090678,25.6809060326827,244505.392138771,0.0,1.0
2014-05-23,68.94,68.95,68.7651,68.8,109200,25.7601606283809,25.7638972342162,25.694807392322,25.7078481466871,292243.829865946,0.12248,1.0
2014-05-27,69.2099,69.23,69.08,69.19,56200,25.861011619875,25.8685221976039,25.8124731100748,25.8535757742628,150403.87581013,0.0,1.0
2014-05-28,69.2099,69.33,69.08,69.31,245100,25.861011619875,25.9058882559566,25.8124731100748,25.8984150442861,655942.881869445,0.0,1.0
2014-05-29,69.48,69.53,69.2,69.4,115600,25.9619373434858,25.9806203726621,25.8573123800981,25.9320444968036,309371.673374572,0.0,1.0
2014-05-30,69.76,69.76,69.47,69.56,106300,26.0665623068734,26.0665623068734,25.9582007376505,25.991830190168,284482.7757761,0.0,1.0
2014-06-02,69.79,69.87,69.61,69.87,54800,26.0777721243793,26.1076649710615,26.0105132193443,26.1076649710615,146657.160042617,0.0,1.0
2014-06-03,69.78,69.8,69.5,69.69,68000,26.074035518544,26.0815087302145,25.9694105551563,26.0404060660265,181983.33727916,0.0,1.0
2014-06-04,69.86,69.89,69.59,69.68,126800,26.1039283652262,26.115138182732,26.0030400076738,26.0366694601912,339345.39951467,0.0,1.0
2014-06-05,70.29,70.32,69.72,69.9452,63900,26.264602416143,26.2758122336488,26.0516158835323,26.1357642469427,171010.812531446,0.0,1.0
2014-06-06,70.52,70.57,70.38,70.51,57700,26.3505443503543,26.3692273795307,26.2982318686604,26.346807744519,154418.214132464,0.0,1.0
2014-06-09,70.54,70.71,70.4501,70.53,70900,26.3580175620248,26.4215398612245,26.3244254755657,26.3542809561896,189744.391369007,0.0,1.0
2014-06-10,70.52,70.569,70.37,70.37,87900,26.3505443503543,26.3688537189471,26.2944952628252,26.2944952628252,235240.225688797,0.0,1.0
2014-06-11,70.223,70.4095,70.14,70.39,41200,26.2395671570466,26.3092548558745,26.2085533286139,26.3019684744957,110260.492586786,0.0,1.0
2014-06-12,69.83,70.24,69.7079,70.1,52200,26.0927185477204,26.2459193869666,26.0470945904717,26.1936069052728,139698.973617238,0.0,1.0
2014-06-13,70.15,70.23,69.9,70.07,89300,26.2122899344491,26.2421827811313,26.1188747885673,26.1823970877669,238986.94145631,0.0,1.0
2014-06-16,70.31,70.4078,70.03,70.03,71000,26.2720756278135,26.3086196328825,26.1674506644258,26.1674506644258,190012.01392383,0.0,1.0
2014-06-17,70.43,70.45,70.16,70.25,57800,26.3169148978368,26.3243881095074,26.2160265402844,26.2496559928019,154685.836687287,0.0,1.0
2014-06-18,70.96,70.96,70.3401,70.45,83200,26.5149550071064,26.5149550071064,26.2833228113777,26.3243881095074,222661.965612149,0.0,1.0
2014-06-19,71.1,71.13,70.9145,71.03,97100,26.5672674888002,26.578477306306,26.4979534505559,26.5411112479533,259861.500732448,0.0,1.0
2014-06-20,71.08,71.32,71.05,71.27,53600,26.5597942771296,26.6494728171762,26.5485844596238,26.6307897879999,143445.68938475,0.0,1.0
2014-06-23,71.07,71.2,70.89,71.2,68100,26.6102384559058,26.6589134383073,26.542842326427,26.6589134383073,181879.880859386,0.145,1.0
2014-06-24,70.6001,71.16,70.5735,70.94,54600,26.4342971156718,26.6439365206453,26.4243374654266,26.5615634735044,145824.39786964,0.0,1.0
2014-06-25,70.77,70.839,70.44,70.44,747300,26.4979115734411,26.523746756408,26.3743520027298,26.3743520027298,1995871.29172127,0.0,1.0
2014-06-26,70.6,70.84,70.3201,70.84,230600,26.4342596733777,26.5241211793495,26.3294586920381,26.5241211793495,615881.064995218,0.0,1.0
2014-06-27,70.83,70.91,70.46,70.59,41000,26.520376949934,26.550330785258,26.3818404615608,26.4305154439622,109501.837228118,0.0,1.0
2014-06-30,70.806,70.93,70.72,70.9,77100,26.5113907993368,26.557819244089,26.4791904263636,26.5465865558425,205916.869519217,0.0,1.0
2014-07-01,71.12,71.313,70.91,70.92,58300,26.6289596029833,26.7012232307023,26.550330785258,26.5540750146735,155706.270985348,0.0,1.0
2014-07-02,71.109,71.202,71.07,71.13,56900,26.6248409506263,26.6596622841903,26.6102384559058,26.6327038323988,151967.183860485,0.0,1.0
2014-07-03,71.437,71.48,71.26,71.26,23200,26.7476516754544,26.763751861941,26.6813788148002,26.6813788148002,61962.0152120081,0.0,1.0
2014-07-07,71.38,71.45,71.2863,71.37,46400,26.7263095677861,26.7525191736946,26.6912261381629,26.7225653383706,123924.030424016,0.0,1.0
2014-07-08,71.07,71.23,71.0,71.23,60100,26.6102384559058,26.6701461265537,26.5840288499974,26.6701461265537,160513.668717314,0.0,1.0
2014-07-09,71.32,71.368,71.0956,71.18,52300,26.7038441912932,26.7218164924875,26.6198236832095,26.6514249794763,139681.611878794,0.0,1.0
2014-07-10,71.1125,71.235,70.68,70.68,40500,26.6261514309217,26.6720182412615,26.4642135087016,26.4642135087016,108166.448969238,0.0,1.0
2014-07-11,71.1228,71.2,70.93,71.12,82900,26.6300079872196,26.6589134383073,26.557819244089,26.6289596029833,221407.373322219,0.0,1.0
2014-07-14,71.3899,71.519,71.34,71.39,40300,26.7300163549075,26.7783543566615,26.7113326501241,26.7300537972016,107632.293665686,0.0,1.0
2014-07-15,71.31,71.49,71.072,71.47,44200,26.7000999618777,26.7674960913565,26.6109873017889,26.7600076325256,118048.322084946,0.0,1.0
2014-07-16,71.72,71.76,71.494,71.54,74300,26.8536133679129,26.8685902855748,26.7689937831227,26.786217238434,198438.695269491,0.0,1.0
2014-07-17,71.069,71.79,71.0,71.55,84800,26.6098640329643,26.8798229738213,26.5840288499974,26.7899614678495,226481.84870596,0.0,1.0
2014-07-18,71.41,71.6599,71.1747,71.18,115600,26.7375422560326,26.8311105491258,26.6494405378861,26.6514249794763,308741.765452937,0.0,1.0
2014-07-21,71.25,71.356,71.01,71.29,29900,26.7300537972016,26.7698206140788,26.6400157212531,26.745060143193,79699.6151284601,0.14,1.0
2014-07-22,71.5992,71.648,71.453,71.52,25500,26.8610591977066,26.8793669398162,26.806211003108,26.8313466326436,67971.2436714292,0.0,1.0
2014-07-23,71.64,71.729,71.54,71.6,39400,26.8763656706179,26.9097547904488,26.8388498056393,26.8613593246265,105022.235319777,0.0,1.0
2014-07-24,71.61,71.75,71.567,71.67,57200,26.8651109111243,26.9176331220943,26.8489790891835,26.8876204301114,152468.828941402,0.0,1.0
2014-07-25,71.33,71.57,71.26,71.51,36300,26.7600664891844,26.8501045651329,26.7338053836995,26.8275950461458,96759.0645205051,0.0,1.0
2014-07-28,71.43,71.4945,71.0701,71.4,41900,26.797582354163,26.8217800870741,26.6625627561052,26.7863275946694,111686.082738544,0.0,1.0
2014-07-29,71.21,71.7,71.1806,71.63,49700,26.7150474512102,26.898875189605,26.7040177869065,26.87261408412,132477.286685099,0.0,1.0
2014-07-30,71.02,71.585,70.86,71.36,37500,26.643767307751,26.8557319448797,26.5837419237854,26.771321248678,99957.7112815134,0.0,1.0
2014-07-31,69.64,70.5985,69.64,70.58,71300,26.1260483710473,26.4856379368665,26.1260483710473,26.4786975018455,190052.928383251,0.0,1.0
2014-08-01,69.536,69.8332,69.26,69.44,65000,26.0870318714696,26.1985290221858,25.9834880841289,26.0510166410902,173260.032887957,0.0,1.0
2014-08-04,69.89,69.96,69.24,69.55,61300,26.2198380334936,26.2460991389786,25.9759849111332,26.0922840925666,163397.538708181,0.0,1.0
2014-08-05,69.14,69.689,68.9601,69.65,60200,25.9384690461547,26.1444311448868,25.8709780050583,26.1297999575452,160465.445843923,0.0,1.0
2014-08-06,69.19,69.4299,68.81,68.85,81800,25.9572269786439,26.0472275387274,25.8146666917255,25.8296730377169,218041.087542075,0.0,1.0
2014-08-07,68.87,69.5755,68.7103,69.47,46800,25.8371762107126,26.1018506381362,25.7772633743419,26.0622714005838,124747.223679329,0.0,1.0
2014-08-08,69.69,69.69,68.91,68.97,26600,26.1448063035366,26.1448063035366,25.852182556704,25.8746920756912,70903.3365356867,0.0,1.0
2014-08-11,69.85,70.1211,69.85,70.0,36600,26.2048316875022,26.306537197459,26.2048316875022,26.26110548497,97558.7262107571,0.0,1.0
2014-08-12,69.848,69.9302,69.634,69.84,61400,26.2040813702026,26.234919411215,26.1237974191486,26.2010801010044,163664.092604932,0.0,1.0
2014-08-13,70.23,70.27,69.92,70.02,39300,26.3473919744206,26.362398320412,26.2310927929872,26.2686086579657,104755.681423026,0.0,1.0
2014-08-14,70.57,70.584,70.24,70.34,131500,26.4749459153476,26.4801981364446,26.3511435609185,26.388659425897,350518.374227174,0.0,1.0
2014-08-15,70.54,70.83,70.09,70.82,82800,26.4636911558541,26.5724871642918,26.2948697634507,26.5687355777939,220706.626509581,0.0,1.0
2014-08-18,71.03,71.03,70.81,70.93,61700,26.6475188942488,26.6475188942488,26.5649839912961,26.6100030292703,164463.754295184,0.0,1.0
2014-08-19,71.38,71.4,71.0999,71.29,55300,26.7788244216737,26.7863275946694,26.6737424838688,26.745060143193,147404.304903138,0.0,1.0
2014-08-20,71.52,71.6,71.26,71.26,38200,26.8313466326436,26.8613593246265,26.7338053836995,26.7338053836995,101823.588558768,0.0,1.0
2014-08-21,71.74,71.83,71.58,71.58,75800,26.9138815355964,26.9476458140771,26.8538561516308,26.8538561516308,202047.853737032,0.0,1.0
2014-08-22,71.5,71.76,71.39,71.76,783200,26.8238434596479,26.9213847085921,26.7825760081715,26.9213847085921,2087650.1193515,0.0,1.0
2014-08-25,71.71,71.8286,71.6288,71.7,62700,26.9593357576044,27.003923363529,26.9288086614739,26.955576263007,166777.736678166,0.15116,1.0
2014-08-26,71.69,71.896,71.69,71.71,42600,26.9518167684097,27.0292623571151,26.9518167684097,26.9593357576044,113313.103388993,0.0,1.0
2014-08-27,71.81,71.81,71.6362,71.72,41800,26.9969307035779,26.9969307035779,26.9315906874759,26.9630952522017,111185.157785444,0.0,1.0
2014-08-28,71.76,71.8299,71.56,71.61,100000,26.9781332305911,27.0044120978266,26.9029433386441,26.9217408116309,265993.200443646,0.0,1.0
2014-08-29,71.998,71.998,71.7221,71.86,58800,27.0676092020081,27.0676092020081,26.9638847460672,27.0157281765647,156404.001860863,0.0,1.0
2014-09-02,71.82,72.05,71.58,72.05,52900,27.0006901981752,27.0871585739143,26.9104623278388,27.0871585739143,140710.403034689,0.0,1.0
2014-09-03,71.85,72.07,71.7501,72.05,49500,27.0119686819673,27.094677563109,26.9744113309398,27.0871585739143,131666.634219604,0.0,1.0
2014-09-04,71.76,72.126,71.6,71.89,35500,26.9781332305911,27.1157307328542,26.9179813170335,27.0270066603567,94427.5861574943,0.0,1.0
2014-09-05,72.18,72.18,71.6428,71.71,32500,27.1360320036799,27.1360320036799,26.9340719539102,26.9593357576044,86447.7901441847,0.0,1.0
2014-09-08,71.91,72.13,71.76,72.13,43900,27.0345256495514,27.1172345306931,26.9781332305911,27.1172345306931,116771.01499476,0.0,1.0
2014-09-09,71.52,71.8968,71.388,71.85,65900,26.8879053602547,27.0295631166829,26.8382800315697,27.0119686819673,175289.519092362,0.0,1.0
2014-09-10,71.73,71.73,71.2801,71.6,30800,26.9668547467991,26.9668547467991,26.7977150848643,26.9179813170335,81925.9057366427,0.0,1.0
2014-09-11,71.8435,71.846,71.3901,71.52,30500,27.009525010479,27.0104648841284,26.8390695254351,26.8879053602547,81127.9261353119,0.0,1.0
2014-09-12,71.35,71.79,71.1732,71.79,44000,26.8239939520997,26.9894117143832,26.7575260876186,26.9894117143832,117037.008195204,0.0,1.0
2014-09-15,71.4855,71.5999,71.25,71.37,25400,26.8749351038939,26.9179437220876,26.7863990061262,26.8315129412945,67562.2729126858,0.0,1.0
2014-09-16,72.01,72.0999,71.35,71.41,24500,27.0721205955249,27.1059184519551,26.8239939520997,26.8465509196839,65168.3341086932,0.0,1.0
2014-09-17,72.1,72.37,71.82,72.1,28500,27.1059560469011,27.2074624010296,27.0006901981752,27.1059560469011,75808.0621264389,0.0,1.0
2014-09-18,72.39,72.4199,72.23,72.32,42100,27.2149813902243,27.2262222790703,27.1548294766666,27.1886649280428,111983.137386775,0.0,1.0
2014-09-19,72.47,72.6958,72.3205,72.53,28900,27.2450573470031,27.3299467350113,27.1888529027727,27.2676143145872,76872.0349282134,0.0,1.0
2014-09-22,71.87,72.24,71.774,72.24,29739,27.0759928749602,27.2153850742608,27.0398262502768,27.2153850742608,78938.6354129458,0.1503,1.0
2014-09-23,71.4499,71.8399,71.44,71.66,64106,26.9177262184029,27.0646531311793,26.9139965352324,26.9968783834652,170161.745915542,0.0,1.0
2014-09-24,71.85,71.92,71.28,71.4,50769,27.0684581614845,27.0948296586495,26.8537188274268,26.898927108281,134760.267032511,0.0,1.0
2014-09-25,70.8,71.71,70.8,71.71,174005,26.6728857040098,27.0157151671545,26.6728857040098,27.0157151671545,461875.559199355,0.0,1.0
2014-09-26,71.34,71.4723,70.8232,71.0,88617,26.8763229678539,26.9261650974957,26.6816259716416,26.7482328387669,235223.27766196,0.0,1.0
2014-09-29,71.1899,71.2992,70.68,70.78,63911,26.8197749432187,26.8609521523635,26.6276774231555,26.6653509905341,169644.141628057,0.0,1.0
2014-09-30,71.17,71.449,70.942,71.26,51437,26.8122779033104,26.9173871562965,26.7263821696873,26.8461841139511,136533.393514768,0.0,1.0
2014-10-01,70.29,70.94,70.122,70.94,128032,26.4807505103792,26.7256286983397,26.4174589171832,26.7256286983397,339845.70325802,0.0,1.0
2014-10-02,70.2792,70.4434,69.75,70.16,53079,26.4766817651023,26.5385417627379,26.277313246535,26.4317748727871,140891.88705349,0.0,1.0
2014-10-03,70.98,71.014,70.403,70.65,43573,26.7406981252911,26.7535071381998,26.5233216415169,26.6163753529419,115659.341633824,0.0,1.0
2014-10-06,70.9,71.32,70.65,71.28,242231,26.7105592713883,26.8687882543782,26.6163753529419,26.8537188274268,642973.354676125,0.0,1.0
2014-10-07,69.92,70.72,69.92,70.59,59120,26.3413583110786,26.6427468501069,26.3413583110786,26.5937712125148,156927.002441688,0.0,1.0
2014-10-08,71.06,71.159,69.69,69.96,167852,26.770836979194,26.8081338108987,26.2547091061079,26.35642773803,445543.153143474,0.0,1.0
2014-10-09,69.83,71.07,69.8,70.97,58613,26.3074521004379,26.7746043359318,26.2961500302243,26.7369307685533,155581.231294226,0.0,1.0
2014-10-10,69.31,70.07,69.27,69.77,133581,26.1115495500694,26.3978686621464,26.096480123118,26.2848479600108,354574.863213179,0.0,1.0
2014-10-13,68.26,69.5354,68.23,69.25,83301,25.7159770925947,26.1964657709407,25.7046750223812,26.0889454096423,221112.588470823,0.0,1.0
2014-10-14,68.31,69.064,68.1,68.53,63236,25.734813876284,26.0188725743182,25.655699384789,25.8176957245168,167852.434479069,0.0,1.0
2014-10-15,67.7956,67.97,66.27,67.44,2608221,25.5410210456888,25.6067237471969,24.9662731017617,25.4070538400907,6923212.16568777,0.0,1.0
2014-10-16,67.65,68.09,66.72,66.75,321815,25.4861683315856,25.6519320280512,25.1358041549651,25.1471062251787,854219.60911319,0.0,1.0
2014-10-17,68.47,68.7802,68.0605,68.46,4197049,25.7950915840897,25.9119549900979,25.6408183256745,25.7913242273518,11140566.959927,0.0,1.0
2014-10-20,69.03,69.07,68.26,68.26,887179,26.0060635614095,26.0211329883609,25.7159770925947,25.7159770925947,2354911.04700971,0.0,1.0
2014-10-21,70.1577,70.2346,69.38,69.45,172843,26.4309083807374,26.4598793540515,26.1379210472344,26.1642925443994,458791.168522135,0.0,1.0
2014-10-22,69.86,70.53,69.84,70.36,96641,26.3187541706514,26.5711670720877,26.3112194571757,26.5071220075442,256522.030496738,0.0,1.0
2014-10-23,70.5,70.86,70.4,70.61,89866,26.5598650018741,26.6954898444369,26.5221914344956,26.6013059259905,238538.599482827,0.0,1.0
2014-10-24,70.98,71.08,70.46,70.71,90805,26.7406981252911,26.7783716926697,26.5447955749227,26.6389794933691,241031.063205641,0.0,1.0
2014-10-27,70.92,71.03,70.6,70.85,200007,26.7563967008178,26.7978970341101,26.6356684585129,26.7299873978136,530134.778558073,0.10167,1.0
2014-10-28,71.59,71.59,71.0,71.16,234891,27.0091714581436,27.0091714581436,26.786578761394,26.8469428825464,622597.650433657,0.0,1.0
2014-10-29,71.56,71.84,71.16,71.73,72008,26.9978531854275,27.1034903974443,26.8469428825464,27.061990064152,190863.045465458,0.0,1.0
2014-10-30,71.97,72.11,71.23,71.23,111589,27.1525362458807,27.205354851889,26.8733521855506,26.8733521855506,295775.696873193,0.0,1.0
2014-10-31,72.77,72.8,72.38,72.8,83973,27.4543568516428,27.4656751243589,27.3072193063338,27.4656751243589,222577.248595585,0.0,1.0
2014-11-03,72.8,73.029,72.6501,72.82,74300,27.4656751243589,27.5520712727583,27.4091214883542,27.473220639503,196938.177398115,0.0,1.0
2014-11-04,72.73,72.91,72.42,72.7,90079,27.4392658213547,27.5071754576512,27.3223103366219,27.4279475486386,238761.696929271,0.0,1.0
2014-11-05,73.15,73.24,72.795,73.24,78934,27.5977216393799,27.6316764575281,27.4637887455729,27.6316764575281,209220.970319553,0.0,1.0
2014-11-06,73.31,73.379,72.91,73.15,55305,27.6580857605323,27.6841177877793,27.5071754576512,27.5977216393799,146590.388977157,0.0,1.0
2014-11-07,73.4301,73.48,73.16,73.38,60052,27.7033965789724,27.7222226392568,27.6014943969519,27.6844950635365,159172.697565432,0.0,1.0
2014-11-10,73.62,73.692,73.31,73.47,50434,27.7750412452652,27.8022050997838,27.6580857605323,27.7184498816847,133679.408329698,0.0,1.0
2014-11-11,73.65,73.8,73.566,73.8,125488,27.7863595179812,27.8429508815616,27.7546683543762,27.8429508815616,332616.123894142,0.0,1.0
2014-11-12,73.66,73.726,73.391,73.45,98090,27.7901322755533,27.8150324755286,27.6886450968657,27.7109043665407,259995.502301226,0.0,1.0
2014-11-13,73.81,74.05,73.523,73.74,63819,27.8467236391337,27.9372698208623,27.7384454968165,27.8203143361295,169157.436653705,0.0,1.0
2014-11-14,73.84,73.8712,73.645,73.78,173998,27.8580419118498,27.8698129154745,27.7844731391952,27.8354053664176,461195.814144243,0.0,1.0
2014-11-17,74.01,74.05,73.705,73.72,56685,27.9221787905742,27.9372698208623,27.8071096846274,27.8127688209854,150248.19092614,0.0,1.0
2014-11-18,74.34,74.47,73.98,74.01,99017,28.0466797904511,28.0957256388875,27.9108605178581,27.9221787905742,262452.591001739,0.0,1.0
2014-11-19,74.19,74.32,73.9239,74.32,54816,27.9900884268707,28.0391342753071,27.8896953478791,28.0391342753071,145294.254808279,0.0,1.0
2014-11-20,74.36,74.3826,73.96,73.96,77879,28.0542253055952,28.062751737708,27.9033150027141,27.9033150027141,206424.607235368,0.0,1.0
2014-11-21,74.5,74.93,74.34,74.93,100014,28.170995925207,28.3335936198089,28.1104944574482,28.3335936198089,264493.417974368,0.16951,1.0
2014-11-24,74.61,74.752,74.53,74.74,57883,28.2125906842912,28.2662857369272,28.1823399504118,28.2617481268452,153075.294584862,0.0,1.0
2014-11-25,74.54,74.76,74.458,74.76,68198,28.1861212921467,28.2693108103151,28.1551142899203,28.2693108103151,180353.971634131,0.0,1.0
2014-11-26,74.82,74.85,74.62,74.63,75548,28.2919988607247,28.3033428859294,28.2163720260261,28.220153367761,199791.516598952,0.0,1.0
2014-11-28,74.71,74.99,74.6699,74.8,21981,28.2504041016405,28.3562816702184,28.2352409212834,28.2844361772548,58130.1599825483,0.0,1.0
2014-12-01,74.43,74.596,74.2001,74.4,68845,28.1445265330625,28.2072968058623,28.0575934865765,28.1331825078577,182065.004503823,0.0,1.0
2014-12-02,74.79,74.9099,74.39,74.41,77531,28.2806548355199,28.3259931229217,28.1294011661228,28.1369638495927,205035.686893542,0.0,1.0
2014-12-03,75.042,75.07,74.75,74.81,2048225,28.37594464724,28.3865324040978,28.2655294685802,28.2882175189897,5416661.97762865,0.0,1.0
2014-12-04,74.85,74.98,74.558,74.88,1223046,28.3033428859294,28.3525003284835,28.1929277072696,28.3146869111342,3234423.34952986,0.0,1.0
2014-12-05,74.884,75.04,74.75,74.89,63452,28.3161994478282,28.3751883788931,28.2655294685802,28.3184682528692,167802.871171132,0.0,1.0
2014-12-08,74.39,74.857,74.164,74.77,49103,28.1294011661228,28.3059898251439,28.0439428429134,28.27309215205,129856.023184708,0.0,1.0
2014-12-09,74.21,74.21,73.135,73.54,64980,28.0613370148941,28.0613370148941,27.6548427783894,27.807987118654,171843.764872662,0.0,1.0
2014-12-10,73.089,74.0,73.0,74.0,124781,27.6374486064088,27.9819288384606,27.6037946649679,27.9819288384606,329991.333095963,0.0,1.0
2014-12-11,73.3451,74.13,73.329,73.36,171374,27.7342887682403,28.0310862810147,27.728200808047,27.7399229674253,453209.500789283,0.0,1.0
2014-12-12,72.28,73.23,72.26,72.92,86775,27.3315380600532,27.6907655248713,27.3239753765833,27.5735439310885,229482.035962223,0.0,1.0
2014-12-15,71.7736,72.7799,71.42,72.7,134885,27.1400509145965,27.5205673333822,27.0063426708494,27.4903544129201,356712.007153725,0.0,1.0
2014-12-16,71.27,72.76,71.25,71.33,79108,26.9496225448255,27.5130424633297,26.9420598613557,26.9723105952351,209206.164228172,0.0,1.0
2014-12-17,72.63,72.74,71.42,71.51,174736,27.4638850207756,27.5054797798598,27.0063426708494,27.0403747464638,462100.524758226,0.0,1.0
2014-12-18,74.47,74.47,73.364,73.57,159474,28.1596519000022,28.1596519000022,27.7414355041193,27.8193311438588,421739.189893859,0.0,1.0
2014-12-19,74.45,74.67,74.13,74.61,206007,28.2421910273922,28.3256467967143,28.1208008174692,28.3028861323537,543060.598064944,0.23828,1.0
2014-12-22,74.84,74.84,74.4201,74.47,183583,28.3901353457358,28.3901353457358,28.2308486296525,28.2497779155124,483948.088048254,0.0,1.0
2014-12-23,75.13,75.2799,74.999,75.06,85217,28.5001452234785,28.5570089499393,28.4504511062913,28.4735911150579,224642.827599549,0.0,1.0
2014-12-24,75.06,75.24,75.046,75.24,81917,28.4735911150579,28.5418731081395,28.4682802933737,28.5418731081395,215943.608769051,0.0,1.0
2014-12-26,75.2535,75.406,75.24,75.28,50674,28.5469942576207,28.6048442795371,28.5418731081395,28.5570468843799,133583.095459586,0.0,1.0
2014-12-29,75.28,75.4199,75.2,75.2,116577,28.5570468843799,28.6101171667806,28.5266993318992,28.5266993318992,307311.76775846,0.0,1.0
2014-12-30,74.92,75.18,74.846,75.02,90772,28.4204828982166,28.519112443779,28.3924114121719,28.4584173388175,239286.512630886,0.0,1.0
2014-12-31,74.16,75.16,74.09,75.01,50386,28.1321811496495,28.5115255556588,28.1056270412289,28.4546238947574,132823.890907106,0.0,1.0
2015-01-02,74.13,74.488,73.744,74.36,50154,28.1208008174692,28.2566061148206,27.9743738767496,28.2080500308514,132212.309462053,0.0,1.0
2015-01-05,72.81,73.81,72.715,73.81,60561,27.620066201537,27.9994106075463,27.5840284829661,27.9994106075463,159646.48230114,0.0,1.0
2015-01-06,72.41,73.31,72.02,73.01,259563,27.4683284391332,27.8097384045416,27.3203841207896,27.6959350827388,684241.011303165,0.0,1.0
2015-01-07,73.2,73.28,72.63,73.05,111129,27.7680105198806,27.7983580723613,27.5517842084553,27.7111088589792,292950.148307383,0.0,1.0
2015-01-08,74.47,74.563,73.76,73.76,67363,28.2497779155124,28.2850569452713,27.9804433872458,27.9804433872458,177577.417599639,0.0,1.0
2015-01-09,73.86,74.69,73.6575,74.69,115478,28.0183778278467,28.3332336848344,27.9415605856298,28.3332336848344,304414.664275212,0.0,1.0
2015-01-12,73.4,74.0386,73.1981,73.94,58087,27.8438794010824,28.08612873876,27.7672897655092,28.0487253803275,153124.704305186,0.0,1.0
2015-01-13,73.19,74.355,72.675,73.99,112857,27.7642170758205,28.2061533088213,27.5688547067257,28.0676926006279,297505.375622262,0.0,1.0
2015-01-14,72.77,72.7999,71.92,72.28,117214,27.6048924252966,27.6162348230363,27.2824496801887,27.419013666352,308990.980605437,0.0,1.0
2015-01-15,72.35,73.17,72.2201,72.95,78939,27.4455677747727,27.7566301877003,27.3962909364321,27.6731744183783,208093.222806257,0.0,1.0
2015-01-16,73.18,73.26,72.17,72.38,80264,27.7604236317604,27.7907711842411,27.377285781691,27.456948106953,211586.090973048,0.0,1.0
2015-01-20,73.29,73.5016,72.6988,73.5,79658,27.8021515164214,27.882420792733,27.5778831035887,27.8818138416834,209988.598060538,0.0,1.0
2015-01-21,73.58,73.77,72.94,73.17,85399,27.9121613941641,27.9842368313059,27.6693809743182,27.7566301877003,225122.602698686,0.0,1.0
2015-01-22,74.52,74.6,73.4,73.87,94014,28.2687451358129,28.2990926882936,27.8438794010824,28.0221712719068,247832.836100121,0.0,1.0
2015-01-23,73.96,74.49,73.95,74.44,159712,28.0563122684476,28.2573648036326,28.0525188243876,28.2383975833321,421021.102380737,0.0,1.0
2015-01-26,74.1299,74.18,73.51,73.91,87563,28.1510649141807,28.1700905482662,27.9156559207745,28.0675571909188,230578.717128041,0.07988,1.0
2015-01-27,73.14,73.62,72.89,73.28,204153,27.775147245891,27.9574287700642,27.6802089520508,27.8283126904415,537593.924806608,0.0,1.0
2015-01-28,72.18,73.76,72.16,73.75,164608,27.4105841975446,28.0105942146147,27.4029891340374,28.0067966828611,433460.496659692,0.0,1.0
2015-01-29,72.68,72.96,71.6523,72.32,96544,27.600460785225,27.706791674326,27.2101884469067,27.4637496420951,254228.288962343,0.0,1.0
2015-01-30,71.6399,72.677,71.5301,72.27,68042,27.2054795075322,27.5993215256989,27.1637826088776,27.444761983327,179174.275331204,0.0,1.0
2015-02-02,72.68,72.733,71.21,71.83,72268,27.600460785225,27.6205877035191,27.0422236174446,27.2776705861683,190302.556209921,0.0,1.0
2015-02-03,73.71,73.738,73.03,73.16,70568,27.9916065558466,28.0022396447567,27.7333743966013,27.7827423093982,185825.96428048,0.0,1.0
2015-02-04,73.41,73.84,73.2801,73.43,77953,27.8776806032384,28.0409744686435,27.828350665759,27.8852756667456,205272.806279847,0.0,1.0
2015-02-05,74.19,74.2,73.61,73.61,58272,28.1738880800198,28.1776856117734,27.9536312383106,27.9536312383106,153447.038183768,0.0,1.0
2015-02-06,73.91,74.4999,73.6849,74.38,805586,28.0675571909188,28.2915735890642,27.9820747511451,28.2460411833384,2121341.05062995,0.0,1.0
2015-02-09,73.55,73.965,73.4296,73.75,311205,27.9308460477889,28.0884436155636,27.8851237654755,28.0067966828611,819492.81847164,0.0,1.0
2015-02-10,74.33,74.47,73.7219,74.0,94441,28.2270535245703,28.2802189691209,27.9961256186334,28.1017349767013,248690.481416688,0.0,1.0
2015-02-11,74.34,74.45,73.9801,74.21,152425,28.230851056324,28.2726239056136,28.0941778885116,28.181483143527,401379.13226182,0.0,1.0
2015-02-12,75.01,75.01,74.5,74.75,57738,28.4852856838157,28.4852856838157,28.2916115643817,28.3865498582219,152040.861660049,0.0,1.0
2015-02-13,75.28,75.29,74.94,75.1,61417,28.5878190411631,28.5916165729167,28.4587029615405,28.5194634695982,161728.733253234,0.0,1.0
2015-02-17,75.25,75.35,74.96,75.09,66636,28.5764264459023,28.6144017634384,28.4662980250477,28.5156659378446,175471.870476619,0.0,1.0
2015-02-18,75.29,75.32,74.96,75.21,55854,28.5916165729167,28.6030091681776,28.4662980250477,28.5612363188879,147079.74448648,0.0,1.0
2015-02-19,74.98,75.2459,74.85,74.88,210636,28.4738930885549,28.5748694578833,28.424525175758,28.4359177710188,554665.539794002,0.0,1.0
2015-02-20,75.43,75.43,74.5501,74.79,66396,28.6447820174673,28.6447820174673,28.3106371984673,28.4017399852363,174839.881027756,0.0,1.0
2015-02-23,75.21,75.21,74.9101,75.01,279532,28.6330514418804,28.6330514418804,28.5188771016674,28.5569098345359,734242.445750984,0.18911,1.0
2015-02-24,75.42,75.5577,75.065,75.12,48650,28.713000129592,28.7654236262487,28.5778487765556,28.5987877185754,127788.213820906,0.0,1.0
2015-02-25,75.39,75.54,75.215,75.32,49842,28.7015788884904,28.7586850939987,28.634954982064,28.6749293259198,130919.222060875,0.0,1.0
2015-02-26,75.12,75.4,74.947,75.4,80654,28.5987877185754,28.7053859688576,28.5329252282224,28.7053859688576,211852.63304237,0.0,1.0
2015-02-27,75.03,75.3,74.97,75.2,50029,28.5645239952704,28.6673151651854,28.541681513067,28.6292443615131,131410.412111944,0.0,1.0
2015-03-02,75.27,75.314,74.97,74.97,59127,28.6558939240837,28.6726450776995,28.541681513067,28.541681513067,155307.990104598,0.0,1.0
2015-03-03,75.08,75.2,74.6701,75.2,79748,28.5835593971065,28.6292443615131,28.427507172854,28.6292443615131,209472.856645212,0.0,1.0
2015-03-04,74.59,74.76,74.362,74.76,61674,28.3970124591126,28.4617328253554,28.3102110267399,28.4617328253554,161998.156201244,0.0,1.0
2015-03-05,74.59,74.7799,74.39,74.63,54547,28.3970124591126,28.4693089152861,28.3208708517681,28.4122407805815,143277.773880554,0.0,1.0
2015-03-06,73.47,74.25,73.2987,74.17,2394367,27.9706194579837,28.267571726627,27.9054041712931,28.2371150836892,6289247.32089866,0.0,1.0
2015-03-09,73.79,73.91,73.46,73.49,950854,28.0924460297348,28.1381309941414,27.9668123776164,27.9782336187181,2497593.71561076,0.0,1.0
2015-03-10,72.68,73.25,72.68,73.13,132612,27.6698601089731,27.8868636899048,27.6698601089731,27.8411787254981,348329.920066144,0.0,1.0
2015-03-11,72.45,72.8245,72.37,72.73,244418,27.582297260527,27.7248724202794,27.5518406175892,27.6888955108092,642009.036910135,0.0,1.0
2015-03-12,73.24,73.276,72.67,72.67,234949,27.8830566095375,27.8967620988595,27.6660530286059,27.6660530286059,617136.95886964,0.0,1.0
2015-03-13,72.87,73.1,72.3605,73.1,40617,27.7421946359503,27.8297574843964,27.5482238912403,27.8297574843964,106688.055103057,0.0,1.0
2015-03-16,73.74,73.75,73.05,73.05,40127,28.0734106278987,28.0772177082659,27.8107220825603,27.8107220825603,105400.97956817,0.0,1.0
2015-03-17,73.47,73.62,73.22,73.39,72579,27.9706194579837,28.027725663492,27.8754424488031,27.9401628150459,190642.153564388,0.0,1.0
2015-03-18,74.41,74.67,73.0201,73.4,185708,28.3284850125026,28.4274691020504,27.7993389122623,27.9439698954131,487796.374352574,0.0,1.0
2015-03-19,73.99,74.34,73.88,74.15,125830,28.1685876370792,28.301835449932,28.1267097530398,28.2295009229548,330515.743989405,0.0,1.0
2015-03-20,74.6,74.827,74.24,74.24,71461,28.4008195394798,28.4872402638157,28.2637646462598,28.2637646462598,187705.519997035,0.0,1.0
2015-03-23,74.45,74.8,74.45,74.5,51371,28.4087725303669,28.5423261957212,28.4087725303669,28.4278516254175,134626.406188856,0.17089,1.0
2015-03-24,73.9,74.495,73.9,74.43,134366,28.1989024848102,28.4259437159125,28.1989024848102,28.4011408923467,352128.860523872,0.0,1.0
2015-03-25,73.02,74.124,73.02,74.12,65507,27.8631104119193,28.2843768306369,27.8631104119193,28.2828505030329,171672.188398385,0.0,1.0
2015-03-26,72.8,73.19,72.5,72.85,88813,27.7791623936966,27.9279793350914,27.6646878233929,27.7982414887472,232749.508727704,0.0,1.0
2015-03-27,72.9699,73.0005,72.7,72.84,62296,27.8439931586786,27.8556695648496,27.7410042035954,27.7944256697371,163257.219052403,0.0,1.0
2015-03-30,73.92,74.01,73.44,73.44,73863,28.2065341228304,28.2408764939215,28.0233748103445,28.0233748103445,193570.501651272,0.0,1.0
2015-03-31,73.3,73.77,73.231,73.57,100635,27.9699533442028,28.1492968376785,27.9436241930329,28.0729804574761,263731.062015836,0.0,1.0
2015-04-01,73.01,73.24,72.674,73.24,1122956,27.8592945929092,27.947058430142,27.7310830741691,27.947058430142,2942896.39267706,0.0,1.0
2015-04-02,73.37,73.5296,72.96,72.96,456005,27.9966640772736,28.0575645486752,27.8402154978586,27.8402154978586,1195038.33591227,0.0,1.0
2015-04-06,73.89,74.15,73.14,73.14,80991,28.1950866658,28.2942979600632,27.9089002400408,27.9089002400408,212250.632918216,0.0,1.0
2015-04-07,73.72,74.1223,73.72,74.05,61630,28.1302177426279,28.2837281414052,28.1302177426279,28.256139769962,161511.853252209,0.0,1.0
2015-04-08,73.73,73.962,73.48,73.76,144327,28.1340335616381,28.2225605626729,28.038638086385,28.1454810186684,378233.348115066,0.0,1.0
2015-04-09,74.12,74.2079,73.594,73.7,48199,28.2828505030329,28.3163915521318,28.0821384231004,28.1225861046077,126313.642948291,0.0,1.0
2015-04-10,74.59,74.62,74.23,74.23,83040,28.4621939965086,28.473641453539,28.3248245121442,28.3248245121442,217620.384456652,0.0,1.0
2015-04-13,74.24,74.73,74.23,74.54,80832,28.3286403311543,28.5156154626504,28.3248245121442,28.443114901458,211833.94648844,0.0,1.0
2015-04-14,74.4,74.5199,74.0,74.09,56274,28.3896934353163,28.4354451052477,28.2370606749114,28.2714030460025,147475.548108304,0.0,1.0
2015-04-15,74.76,75.0068,74.59,74.59,127583,28.5270629196807,28.6212373328506,28.4621939965086,28.4621939965086,334352.860189463,0.0,1.0
2015-04-16,74.76,75.02,74.56,74.7,170728,28.5270629196807,28.6262742139439,28.4507465394783,28.50416800562,447421.640143487,0.0,1.0
2015-04-17,74.03,74.39,73.73,74.32,206080,28.2485081319418,28.3858776163062,28.1340335616381,28.3591668832353,540067.543699742,0.0,1.0
2015-04-20,74.56,74.74,74.26,74.26,62143,28.5008100848911,28.5696156886368,28.3861340786482,28.3861340786482,162570.188924428,0.1312,1.0
2015-04-21,74.33,74.95,74.2401,74.8,67281,28.4128918134382,28.6498888930068,28.3785272369008,28.5925508898854,176011.535989966,0.0,1.0
2015-04-22,74.72,74.7503,74.1485,74.53,44591,28.561970621554,28.5735528981845,28.3435128296613,28.4893424842668,116652.998637484,0.0,1.0
2015-04-23,74.86,75.134,74.47,74.51,75815,28.615486091134,28.7202235101691,28.4664072830182,28.481697417184,198337.043163438,0.0,1.0
2015-04-24,75.06,75.16,74.88,75.05,42883,28.6919367619625,28.7301620973768,28.6231311582168,28.6881142284211,112184.7579236,0.0,1.0
2015-04-27,74.8301,75.319,74.8,75.27,40407,28.6040567158451,28.7909403806855,28.5925508898854,28.7722099663325,105707.378528062,0.0,1.0
2015-04-28,75.24,75.25,74.65,74.9,37815,28.7607423657082,28.7645648992497,28.535212886764,28.6307762252997,98926.5354774837,0.0,1.0
2015-04-29,74.96,75.17,74.65,74.8,150744,28.6537114265482,28.7339846309182,28.535212886764,28.5925508898854,394356.251858199,0.0,1.0
2015-04-30,74.3,74.836,74.02,74.78,81594,28.401424212814,28.6063120106345,28.294393273654,28.5849058228025,213455.288529678,0.0,1.0
2015-05-01,74.92,74.96,74.52,74.6,51597,28.6384212923825,28.6537114265482,28.4855199507254,28.5161002190568,134981.156975584,0.0,1.0
2015-05-04,75.15,75.3799,75.1,75.16,49149,28.7263395638354,28.8142196099528,28.7072268961282,28.7301620973768,128577.027427815,0.0,1.0
2015-05-05,74.31,75.145,74.22,74.99,71124,28.4052467463554,28.7244282970647,28.3708439444825,28.6651790271725,186065.077596206,0.0,1.0
2015-05-06,73.99,74.7399,73.6,74.53,100553,28.2829256730297,28.5695774633014,28.133846864914,28.4893424842668,263053.283666994,0.0,1.0
2015-05-07,74.22,74.43,73.8001,73.88,46016,28.3708439444825,28.4511171488525,28.2103357610779,28.240877804074,120380.892675708,0.0,1.0
2015-05-08,75.22,75.28,74.89,74.89,92880,28.7530972986254,28.7760324998739,28.6269536917582,28.6269536917582,242980.209312407,0.0,1.0
2015-05-11,74.72,75.195,74.6601,75.15,43537,28.561970621554,28.7435409647718,28.5390736456408,28.7263395638354,113895.665082195,0.0,1.0
2015-05-12,74.581,74.73,74.09,74.51,157016,28.5088374053281,28.5657931550954,28.321151008444,28.481697417184,410764.217758365,0.0,1.0
2015-05-13,74.53,74.9264,74.43,74.7,53011,28.4893424842668,28.640867713849,28.4511171488525,28.5543255544711,138680.274287899,0.0,1.0
2015-05-14,75.27,75.29,74.87,74.87,49374,28.7722099663325,28.7798550334154,28.6193086246754,28.6193086246754,129165.642275956,0.0,1.0
2015-05-15,75.4,75.419,75.23,75.39,47835,28.8219029023711,28.8291657160998,28.7569198321668,28.8180803688297,125139.516714675,0.0,1.0
2015-05-18,75.5,75.5999,75.31,75.38,50163,28.8601282377854,28.8983153478643,28.7875001004982,28.8142578352882,131229.718343435,0.0,1.0
2015-05-19,75.4427,75.5601,75.29,75.52,44664,28.838225120593,28.8831016643694,28.7798550334154,28.8677733048682,116843.971454881,0.0,1.0
2015-05-20,75.45,75.6769,75.361,75.48,62226,28.8410155700782,28.9277488561332,28.8069950215595,28.8524831707025,162787.322401743,0.0,1.0
2015-05-21,75.55,75.6599,75.354,75.47,70432,28.8792409054925,28.9212505491128,28.8043192480805,28.8486606371611,184254.759929925,0.0,1.0
2015-05-22,75.17,75.31,75.16,75.29,44034,28.802790234664,28.8564338509052,28.7989585477896,28.8487704771564,114920.664040958,0.18,1.0
2015-05-26,74.44,75.0,74.2499,75.0,64697,28.5230770928347,28.7376515577996,28.4502367253529,28.7376515577996,168847.304388833,0.0,1.0
2015-05-27,74.97,75.12,74.5401,74.57,51827,28.7261564971765,28.7836318002921,28.5614322784472,28.5728890222016,135258.964782911,0.0,1.0
2015-05-28,74.95,75.01,74.68,74.9,893674,28.7184931234277,28.741483244674,28.6150375778197,28.6993346890559,2332325.23768314,0.0,1.0
2015-05-29,74.52,74.98,74.43,74.98,348298,28.5537305878297,28.7299881840509,28.5192454059603,28.7299881840509,908993.901170404,0.0,1.0
2015-06-01,74.55,74.86,74.35,74.79,44424,28.5652256484528,28.6840079415584,28.4885919109653,28.6571861334378,115938.492513865,0.0,1.0
2015-06-02,74.47,74.73,74.1747,74.38,553258,28.5345721534578,28.6341960121915,28.4214224400576,28.5000869715885,1443901.91093183,0.0,1.0
2015-06-03,74.529,74.86,74.465,74.66,330371,28.5571791060166,28.6840079415584,28.5326563100206,28.6073742040709,862207.71903246,0.0,1.0
2015-06-04,73.9268,74.442,73.87,74.3,63208,28.3264349224419,28.5238434302096,28.3046709409954,28.4694334765935,164961.287475607,0.0,1.0
2015-06-05,73.64,74.0,73.6,73.97,84337,28.2165421428848,28.3544828703623,28.2012153953873,28.3429878097392,220104.102357775,0.0,1.0
2015-06-08,73.34,73.6299,73.31,73.6,60416,28.1015915366536,28.2126721391417,28.0900964760305,28.2012153953873,157674.679536234,0.0,1.0
2015-06-09,73.3415,73.57,73.16,73.28,77246,28.1021662896848,28.1897203347642,28.0326211729149,28.0786014154074,201597.892867054,0.0,1.0
2015-06-10,74.17,74.2714,73.71,73.71,61006,28.4196215472266,28.4584748521328,28.2433639510055,28.2433639510055,159214.47132858,0.0,1.0
2015-06-11,74.28,74.5068,74.23,74.33,73414,28.4617701028447,28.5486727611555,28.4426116684729,28.4809285372166,191597.075666596,0.0,1.0
2015-06-12,73.77,74.01,73.67,74.01,49688,28.2663540722517,28.3583145572367,28.228037203508,28.3583145572367,129676.567081508,0.0,1.0
2015-06-15,73.38,73.5245,73.12,73.43,85071,28.1169182841511,28.1722861594858,28.0172944254174,28.136076718523,222019.707740118,0.0,1.0
2015-06-16,73.87,73.884,73.4,73.42,100079,28.3046709409954,28.3100353026195,28.1245816578999,28.1322450316486,261187.835230845,0.0,1.0
2015-06-17,74.05,74.1922,73.6402,73.96,67160,28.3736413047341,28.4281278920877,28.2166187766223,28.3391561228648,175275.282667728,0.0,1.0
2015-06-18,74.76,74.9575,74.19,74.19,58735,28.6456910728147,28.7213668885835,28.4272849209754,28.4272849209754,153287.577836346,0.0,1.0
2015-06-19,74.32,74.68,74.32,74.68,38945,28.4770968503422,28.6150375778197,28.4770968503422,28.6150375778197,101639.307377824,0.0,1.0
2015-06-22,74.54,74.855,74.51,74.6388,111696,28.6285825909206,28.7495646611666,28.6170604889924,28.6665287132708,290821.936907225,0.17535,1.0
2015-06-23,74.53,74.7256,74.4101,74.7,48858,28.6247418902778,28.6998659948497,28.5786918895715,28.6900338012043,127211.164172515,0.0,1.0
2015-06-24,74.03,74.56,74.02,74.46,94400,28.4327068581413,28.636263992206,28.4288661574985,28.5978569857787,245788.487000806,0.0,1.0
2015-06-25,73.76,74.21,73.72,74.14,218732,28.3290079407875,28.5018394697104,28.3136451382166,28.4749545652113,569510.670960386,0.0,1.0
2015-06-26,73.86,73.966,73.6096,73.87,57646,28.3674149472148,28.4081263740278,28.2712438031208,28.3712556478576,150092.405949666,0.0,1.0
2015-06-29,72.39,73.478,72.39,73.19,57341,27.8028319527333,28.2207001826625,27.8028319527333,28.1100880041518,149298.280011793,0.0,1.0
2015-06-30,72.49,73.12,72.29,72.99,182195,27.8412389591606,28.0832030996527,27.764424946306,28.0332739912972,474379.590986356,0.0,1.0
2015-07-01,73.0,73.07,72.74,73.07,94307,28.0371146919399,28.063999596439,27.9372564752289,28.063999596439,245546.343682045,0.0,1.0
2015-07-02,73.0,73.3,72.8801,73.14,46424,28.0371146919399,28.1523357112219,27.9910646912336,28.0908845009382,120873.778819126,0.0,1.0
2015-07-06,72.76,72.9887,72.45,72.46,39355,27.9449378765144,28.0327747002136,27.8258761565897,27.8297168572324,102468.28290166,0.0,1.0
2015-07-07,73.35,73.45,72.09,72.88,90417,28.1715392144355,28.2099462208628,27.6876109334514,27.9910262842271,235417.98335966,0.0,1.0
2015-07-08,72.3,72.93,72.2576,72.86,63775,27.7682656469487,28.0102297874408,27.7519810762235,27.9833448829417,166050.431763522,0.0,1.0
2015-07-09,72.33,73.23,72.33,73.07,58025,27.7797877488769,28.1254508067227,27.7797877488769,28.063999596439,151079.205065909,0.0,1.0
2015-07-10,73.15,73.262,72.8518,73.01,45417,28.0947252015809,28.1377410487795,27.9801955084146,28.0409553925827,118251.861378344,0.0,1.0
2015-07-13,73.79,73.83,73.54,73.54,55810,28.3405300427157,28.3558928452866,28.2445125266474,28.2445125266474,145312.028172829,0.0,1.0
2015-07-14,74.03,74.12,73.7,73.7,48970,28.4327068581413,28.4672731639258,28.3059637369311,28.3059637369311,127502.777631668,0.0,1.0
2015-07-15,73.88,74.107,73.79,73.98,32514,28.3750963485003,28.4622802530903,28.3405300427157,28.4135033549276,84656.4286689007,0.0,1.0
2015-07-16,74.44,74.47,74.292,74.3,53780,28.5901755844933,28.6016976864215,28.5333332149808,28.536405775495,140026.534225671,0.0,1.0
2015-07-17,74.2,74.35,74.06,74.35,48297,28.4979987690677,28.5556092787087,28.4442289600695,28.5556092787087,125750.493185148,0.0,1.0
2015-07-20,74.24,74.347,74.08,74.34,39679,28.5133615716386,28.5544570685159,28.4519103613549,28.5517685780659,103311.878979926,0.0,1.0
2015-07-21,73.83,74.14,73.6901,74.05,49861,28.3558928452866,28.4749545652113,28.3021614432948,28.4403882594267,129822.666846899,0.0,1.0
2015-07-22,73.49,73.6703,73.4,73.41,40226,28.2253090234338,28.2945568560222,28.1907427176492,28.1945834182919,104736.098284899,0.0,1.0
2015-07-23,73.09,73.66,73.02,73.66,49883,28.0716809977245,28.2906009343602,28.0447960932254,28.2906009343602,129879.948062089,0.0,1.0
2015-07-24,72.43,73.18,72.39,73.18,55367,27.8181947553042,28.1062473035091,27.8028319527333,28.1062473035091,144158.592794213,0.0,1.0
2015-07-27,71.95,72.1458,71.75,71.88,63682,27.6914516340941,27.7668093301324,27.6144774808374,27.6645106804542,165463.333614431,0.15,1.0
2015-07-28,72.81,72.893,72.0596,72.27,53674,28.0224404930979,28.0543847666994,27.7336334700788,27.8146102793048,139459.799761643,0.0,1.0
2015-07-29,73.39,73.475,72.86,72.86,261342,28.2456655375423,28.2783795526763,28.041684031412,28.041684031412,679038.323756519,0.0,1.0
2015-07-30,73.35,73.42,73.07,73.21,247742,28.2302707068909,28.2572116605308,28.1225068923315,28.1763887996112,643701.786946177,0.0,1.0
2015-07-31,73.13,73.5,73.0701,73.5,61282,28.1455991383086,28.2880013218334,28.1225453794082,28.2880013218334,159227.474177312,0.0,1.0
2015-08-03,72.82,73.15,72.58,73.15,38287,28.0262892007607,28.1532965536342,27.9339202168527,28.1532965536342,99480.145945412,0.0,1.0
2015-08-04,72.65,72.976,72.57,72.85,30574,27.9608611704925,28.0863290403009,27.9300715091898,28.0378353237492,79439.6526793698,0.0,1.0
2015-08-05,72.85,73.31,72.7923,72.99,39370,28.0378353237492,28.2148758762396,28.0156282805346,28.0917172310289,102294.077516412,0.0,1.0
2015-08-06,72.53,72.87,72.202,72.87,47757,27.9146766785385,28.0455327390749,27.7884390671975,28.0455327390749,124085.807974379,0.0,1.0
2015-08-07,72.27,72.44,72.04,72.44,37612,27.8146102793048,27.880038309573,27.7260900030596,27.880038309573,97726.3104787222,0.0,1.0
2015-08-10,73.19,73.2017,72.66,72.66,46187,28.1686913842856,28.1731943722511,27.9647098781553,27.9647098781553,120006.516592596,0.0,1.0
2015-08-11,72.49,72.6547,72.24,72.59,46290,27.8992818478871,27.962670063094,27.8030641563163,27.9377689245155,120274.13889344,0.0,1.0
2015-08-12,72.6643,72.75,71.5998,72.05,60506,27.9663648224504,27.9993482471208,27.5566698917416,27.7299387107224,157211.21295931,0.0,1.0
2015-08-13,72.57,72.82,72.39,72.68,77970,27.9300715091898,28.0262892007607,27.8607947712588,27.972407293481,202587.483463415,0.0,1.0
2015-08-14,72.82,72.8319,72.461,72.5,61030,28.0262892007607,28.0308691628795,27.8881205956649,27.90313055555,158572.708936414,0.0,1.0
2015-08-17,73.14,73.14,72.38,72.58,84529,28.1494478459714,28.1494478459714,27.856946063596,27.9339202168527,219629.567650109,0.0,1.0
2015-08-18,72.92,73.11,72.8554,72.98,68311,28.064776277389,28.1379017229829,28.0399136258871,28.087868523366,177490.747503776,0.0,1.0
2015-08-19,72.3,72.8614,72.0,72.69,32172,27.8261564022933,28.0422228504848,27.7106951724083,27.9762560011438,83591.695754585,0.0,1.0
2015-08-20,71.04,71.9,71.04,71.81,89877,27.3412192367762,27.6722080957799,27.3412192367762,27.6375697268144,233525.141095823,0.0,1.0
2015-08-21,69.09,70.7169,69.06,70.38,262118,26.5907212425234,27.21686749219,26.5791751195349,27.0872045310291,681054.584974523,0.0,1.0
2015-08-24,66.1701,68.21,45.1,68.21,627644,25.5304407684892,26.3174963437964,17.4009541871459,26.3174963437964,1626735.18334473,0.165,1.0
2015-08-25,65.03,68.57,65.0,67.06,225266,25.0905554498913,26.4563953129178,25.0789805357978,25.8737913035477,583847.097735872,0.0,1.0
2015-08-26,67.37,67.43,65.4501,65.68,336456,25.99339874918,26.0165485773669,25.2526428302465,25.3413452552492,872030.662043188,0.0,1.0
2015-08-27,68.98,69.07,67.7101,68.043,373048,26.6145858055282,26.6493105478085,26.1246196919527,26.2530626553429,966870.242807046,0.0,1.0
2015-08-28,68.97,69.2005,68.66,68.79,107688,26.6107275008304,26.699661424115,26.4911200551981,26.5412780162697,279107.039060403,0.0,1.0
2015-08-31,68.62,68.95,68.2616,68.77,150693,26.4756868364069,26.6030108914348,26.3374051960372,26.5335614068741,390567.909489722,0.0,1.0
2015-09-01,66.7599,67.94,66.2896,67.94,174339,25.7580035795663,26.2133221169554,25.576547509628,26.2133221169554,451853.893495575,0.0,1.0
2015-09-02,67.7,67.7,66.8475,67.45,157110,26.1207228042079,26.1207228042079,25.7918023287191,26.0242651867625,407199.566402755,0.0,1.0
2015-09-03,67.95,68.5999,67.71,68.02,80607,26.2171804216533,26.4679316439643,26.1245811089057,26.244188554538,208918.181204422,0.0,1.0
2015-09-04,66.82,67.1467,66.462,67.1,76627,25.7811919908002,25.9072428052778,25.6430646826184,25.889224522339,198602.76987298,0.0,1.0
2015-09-08,68.47,68.47,67.7,67.89,86306,26.4178122659396,26.4178122659396,26.1207228042079,26.1940305934664,223688.917178768,0.0,1.0
2015-09-09,67.39,69.056,67.31,69.04,61853,26.0011153585756,26.6439089212316,25.9702489209931,26.6377356337151,160311.340975811,0.0,1.0
2015-09-10,67.67,68.17,67.2715,67.42,120516,26.1091478901144,26.3020631250052,25.9553944479065,26.0126902726691,312354.802015113,0.0,1.0
2015-09-11,67.94,67.94,67.36,67.54,59947,26.2133221169554,26.2133221169554,25.9895404444822,26.0589899290428,155371.347509045,0.0,1.0
2015-09-14,67.76,68.1,67.62,68.1,106214,26.1438726323948,26.2750549921205,26.0898563666254,26.2750549921205,275286.708331119,0.0,1.0
2015-09-15,68.69,68.808,67.9,67.98,67810,26.5026949692916,26.5482229647258,26.1978888981642,26.2287553357467,175750.764418374,0.0,1.0
2015-09-16,69.32,69.4,68.78,68.86,39974,26.7457681652539,26.7766346028364,26.5374197115719,26.5682861491544,103605.088583691,0.0,1.0
2015-09-17,69.12,70.0648,68.98,69.24,83768,26.6686020712976,27.0331346991472,26.6145858055282,26.7149017276714,217110.898596054,0.0,1.0
2015-09-18,68.0,68.72,67.88,68.28,52091,26.2364719451423,26.514269883385,26.1901722887686,26.3445044766812,135010.073282961,0.0,1.0
2015-09-21,68.23,68.53,67.92,68.17,92158,26.3908041330549,26.50684167138,26.2708986767857,26.3675966253899,238262.551921419,0.17,1.0
2015-09-22,67.46,67.55,67.0903,67.44,85309,26.092974451354,26.1277857128515,25.9499775249582,26.0852386154657,220555.351047813,0.0,1.0
2015-09-23,67.3,67.6205,67.08,67.56,86954,26.0310877642474,26.1550545343579,25.9459935694757,26.1316536307957,224808.285116594,0.0,1.0
2015-09-24,67.09,67.3,66.3904,66.74,209403,25.9498614874198,26.0310877642474,25.6792619480459,25.814484359374,541384.287419442,0.0,1.0
2015-09-25,67.42,67.94,67.04,67.78,67099,26.0775027795774,26.2786345126741,25.930521897699,26.2167478255674,173475.758711943,0.0,1.0
2015-09-28,65.99,67.01,65.9062,67.01,225253,25.5243905135614,25.9189181438665,25.4919773611893,25.9189181438665,582362.405954506,0.0,1.0
2015-09-29,66.17,66.44,65.762,66.1,105257,25.5940130365564,25.698446821049,25.4362019844344,25.5669376109473,272128.316886139,0.0,1.0
2015-09-30,67.3,67.3,66.57,66.82,78607,26.0310877642474,26.0310877642474,25.7487297543231,25.8454277029273,203228.199601629,0.0,1.0
2015-10-01,67.23,67.47,66.56,67.39,74650,26.0040123386382,26.0968423692982,25.744861836379,26.0658990257449,192997.889504263,0.0,1.0
2015-10-02,68.22,68.22,66.4,66.59,103734,26.3869362151108,26.3869362151108,25.6829751492723,25.7564655902115,268190.797988416,0.0,1.0
2015-10-05,69.63,69.66,68.69,68.69,49159,26.9323126452384,26.9439163990709,26.5687283584866,26.5687283584866,127094.21634481,0.0,1.0
2015-10-06,69.61,69.847,69.45,69.61,72168,26.9245768093501,27.0162464646268,26.8626901222434,26.9245768093501,186581.0005324,0.0,1.0
2015-10-07,70.19,70.31,69.58,69.96,111158,27.1489160501118,27.1953310654418,26.9129730555175,27.0599539373959,287384.586758405,0.0,1.0
2015-10-08,70.86,70.9769,69.94,70.03,89679,27.408066552371,27.4532825131383,27.0522181015076,27.0870293630051,231853.41906032,0.0,1.0
2015-10-09,70.84,71.06,70.63,71.01,59360,27.4003307164827,27.4854249112543,27.3191044396551,27.4660853215335,153467.578311763,0.0,1.0
2015-10-12,70.8399,70.862,70.713,70.81,32745,27.4002920373032,27.4088401359598,27.3512081585917,27.3887269626502,84657.9489861636,0.0,1.0
2015-10-13,70.44,70.92,70.391,70.5,69682,27.245613998716,27.431274060036,27.2266612007895,27.268821506381,180153.770079519,0.0,1.0
2015-10-14,70.0701,70.58,70.0125,70.42,28741,27.1025397139612,27.2997648499343,27.0802605066028,27.2378781628276,74306.1264868324,0.0,1.0
2015-10-15,71.07,71.07,70.25,70.33,86874,27.4892928291985,27.4892928291985,27.1721235577768,27.2030669013301,224601.455496228,0.0,1.0
2015-10-16,71.43,71.457,71.08,71.26,45487,27.6285378751885,27.6389812536378,27.4931607471427,27.5627832701377,117600.736769999,0.0,1.0
2015-10-19,71.38,71.38,71.05,71.21,43879,27.6091982854677,27.6091982854677,27.4815569933102,27.5434436804168,113443.461400637,0.0,1.0
2015-10-20,71.41,71.5894,71.14,71.21,106441,27.6208020393002,27.6901924872186,27.5163682548077,27.5434436804168,275189.39526756,0.0,1.0
2015-10-21,71.09,71.7099,71.06,71.5,37440,27.4970286650868,27.7368008984458,27.4854249112543,27.6556133007977,96796.2623314085,0.0,1.0
2015-10-22,72.39,72.53,71.45,71.45,57836,27.9998579978286,28.054008849047,27.6362737110769,27.6362737110769,149527.474043786,0.0,1.0
2015-10-23,72.95,73.04,72.5944,72.97,45365,28.216461402702,28.2512726641995,28.0789182406074,28.2241972385903,117285.321598941,0.0,1.0
2015-10-26,72.42,72.65,72.4084,72.65,154837,28.077216356712,28.1663873006783,28.072719039538,28.1663873006783,399373.477681644,0.17,1.0
2015-10-27,72.17,72.33,71.994,72.21,48600,27.9802914176181,28.0423233786382,27.912056260496,27.9957994078731,125354.734432519,0.0,1.0
2015-10-28,72.91,72.95,72.0855,72.35,84602,28.267189237336,28.282697227591,27.9475307882044,28.0500773737657,218215.251902468,0.0,1.0
2015-10-29,72.81,72.96,72.5903,72.74,49067,28.2284192616984,28.2865742251547,28.1432416252227,28.2012802787521,126559.274781901,0.0,1.0
2015-10-30,72.58,73.07,72.57,72.97,52431,28.139248317732,28.329221198356,28.1353713201683,28.2904512227185,135236.092202292,0.0,1.0
2015-11-02,73.3486,73.444,72.68,72.68,70653,28.4372343504822,28.4742209072405,28.1780182933696,28.1780182933696,182236.379667917,0.0,1.0
2015-11-03,73.5833,73.83,73.25,73.25,54208,28.5282274833036,28.6238730132014,28.3990071545036,28.3990071545036,139819.535887201,0.0,1.0
2015-11-04,73.3,73.78,73.16,73.78,72280,28.4183921423224,28.6044880253826,28.3641141764298,28.6044880253826,186432.92602433,0.0,1.0
2015-11-05,73.17,73.448,72.89,73.28,36426,28.3679911739936,28.475771706266,28.2594352422084,28.4106381471949,93954.1472518297,0.0,1.0
2015-11-06,72.92,73.12,72.49,73.04,71865,28.2710662348997,28.3486061861748,28.1043553396582,28.3175902056648,185362.51008216,0.0,1.0
2015-11-09,72.28,72.74,71.9735,72.74,33268,28.0229383908194,28.2012802787521,27.9041084154903,28.2012802787521,85808.6688292394,0.0,1.0
2015-11-10,72.22,72.3099,72.05,72.06,47427,27.9996764054369,28.034530613535,27.933767446853,27.9376444444168,122329.197323684,0.0,1.0
2015-11-11,72.11,72.46,72.11,72.45,47736,27.9570294322356,28.092724346967,27.9570294322356,28.0888473494032,123126.205820385,0.0,1.0
2015-11-12,71.2188,71.84,71.189,71.69,55395,27.6115114093537,27.8523504980142,27.5999579566138,27.7941955345579,142881.183413362,0.0,1.0
2015-11-13,70.47,71.1295,70.47,70.93,70246,27.3212018317798,27.5768898211094,27.3212018317798,27.4995437197125,181186.598249932,0.0,1.0
2015-11-16,71.63,71.63,70.36,70.36,32831,27.7709335491753,27.7709335491753,27.2785548585785,27.2785548585785,84681.5079455561,0.0,1.0
2015-11-17,71.51,72.0961,71.38,71.8,39024,27.7244095784103,27.951640405622,27.6740086100815,27.8368425077592,100655.208981371,0.0,1.0
2015-11-18,72.55,72.57,71.71,71.71,49485,28.1276173250408,28.1353713201683,27.8019495296854,27.8019495296854,127637.428670642,0.0,1.0
2015-11-19,72.55,72.7096,72.43,72.44,40571,28.1276173250408,28.1894942061583,28.0810933542757,28.0849703518395,104645.41009592,0.0,1.0
2015-11-20,72.63,73.065,72.603,72.88,36043,28.1586333055508,28.3272826995741,28.1481654121287,28.2555582446447,92966.2694064048,0.0,1.0
2015-11-23,72.43,72.7299,72.29,72.46,37275,28.1431253152958,28.2596533186377,28.0887274477804,28.154782001192,95932.0693687365,0.16,1.0
2015-11-24,72.6,72.6963,71.988,72.06,50114,28.2091798687074,28.246597830434,27.9713834764257,27.9993595225765,128974.908768474,0.0,1.0
2015-11-25,72.54,72.68,72.501,72.65,52445,28.1858664969151,28.2402643644305,28.17071280525,28.2286076785343,134974.040993786,0.0,1.0
2015-11-27,72.61,72.69,72.404,72.51,69902,28.2130654306728,28.2441499263959,28.1330228541858,28.1742098110189,179901.905111024,0.0,1.0
2015-11-30,72.38,72.71,72.37,72.69,76252,28.1236975054689,28.2519210503266,28.1198119435035,28.2441499263959,196244.457505161,0.0,1.0
2015-12-01,73.0,73.0,72.5109,72.6,51821,28.3646023473228,28.3646023473228,28.1745595115958,28.2091798687074,133368.095687654,0.0,1.0
2015-12-02,72.0901,73.007,72.064,72.95,40247,28.0110550640923,28.3673222406986,28.0009137473626,28.3451745374959,103580.898615253,0.0,1.0
2015-12-03,71.16,72.34,70.9722,72.34,78344,27.6496589456917,28.1081552576073,27.5766880919817,28.1081552576073,201628.492089183,0.0,1.0
2015-12-04,72.57,72.6892,71.34,71.34,40555,28.1975231828112,28.2438390814386,27.7195990610686,27.7195990610686,104373.576747126,0.0,1.0
2015-12-07,72.17,72.36,71.79,72.36,40895,28.0421007041957,28.1159263815381,27.8944493495111,28.1159263815381,105248.611048544,0.0,1.0
2015-12-08,71.58,71.9101,71.44,71.51,50473,27.8128525482379,27.9411149487153,27.7584546807225,27.7856536144802,129898.84204556,0.0,1.0
2015-12-09,71.25,72.3,70.96,71.45,114824,27.6846290033802,28.0926130097458,27.571947706384,27.7623402426879,295514.525370779,0.0,1.0
2015-12-10,71.37,71.9234,71.221,71.26,46746,27.7312557469648,27.9462827461293,27.6733608736805,27.6885145653456,120306.921923835,0.0,1.0
2015-12-11,70.12,70.68,70.0101,70.61,187825,27.2455605012915,27.4631519713531,27.2028581752919,27.4359530375954,483392.110776202,0.0,1.0
2015-12-14,70.49,70.5,69.56,70.08,147309,27.3893262940108,27.3932118559762,27.0279690312298,27.2300182534299,379118.905610709,0.0,1.0
2015-12-15,71.25,71.58,70.99,70.99,79591,27.6846290033802,27.8128525482379,27.5836043922801,27.5836043922801,204837.809071149,0.0,1.0
2015-12-16,72.26,72.397,71.15,71.68,231521,28.0770707618842,28.13030296081,27.6457733837263,27.8517081678918,595849.460290255,0.0,1.0
2015-12-17,71.25,72.4,71.25,72.4,61270,27.6846290033802,28.1314686293996,27.6846290033802,28.1314686293996,157686.32837619,0.0,1.0
2015-12-18,70.0,70.96,69.97,70.96,195344,27.1989337577068,27.571947706384,27.1872770718107,27.571947706384,502743.23698904,0.0,1.0
2015-12-21,70.2023,70.2399,69.72,70.17,342223,27.3749419436149,27.3896038253065,27.1868721154269,27.362346763332,877621.649842574,0.25068,1.0
2015-12-22,70.91,71.0999,70.3,70.58,99869,27.6509050732203,27.7249553746363,27.4130394393934,27.5222236647566,256111.355894046,0.0,1.0
2015-12-23,72.05,72.057,71.32,71.32,367052,28.0954408479132,28.0981704535473,27.8107819746449,27.8107819746449,941294.950421264,0.0,1.0
2015-12-24,71.85,72.0433,71.8,71.99,94095,28.0174521155109,28.0928282253777,27.9979549324103,28.0720442281925,241304.088684679,0.0,1.0
2015-12-28,71.62,71.62,71.246,71.53,30843,27.9277650732483,27.9277650732483,27.7819261436561,27.8926701436673,79096.04131252,0.0,1.0
2015-12-29,72.29,72.4,72.03,72.03,55482,28.1890273267959,28.2319211296171,28.0876419746729,28.0876419746729,142282.092017677,0.0,1.0
2015-12-30,71.76,72.15,71.76,72.11,66591,27.9823571859299,28.1344352141143,27.9823571859299,28.1188374676338,170770.822781247,0.0,1.0
2015-12-31,71.14,71.684,71.14,71.52,51314,27.7405921154829,27.952721467617,27.7405921154829,27.8887707070472,131593.368476174,0.0,1.0
2016-01-04,70.25,70.27,69.47,70.02,143575,27.3935422562929,27.4013411295331,27.0893861999241,27.3038552140303,368194.21364475,0.0,1.0
2016-01-05,70.65,70.704,70.12,70.45,96535,27.5495197210974,27.570576678846,27.3428495802314,27.4715309886951,247561.40285005,0.0,1.0
2016-01-06,69.63,70.04,69.3061,69.64,78221,27.1517771858459,27.3116540872705,27.0254744337204,27.155676622466,200595.643987505,0.0,1.0
2016-01-07,68.12,69.1699,67.98,68.49,157630,26.5629622562088,26.9723641069545,26.5083701435272,26.707241411153,404237.881921101,0.0,1.0
2016-01-08,67.45,68.684,67.3,68.58,114837,26.3017000026613,26.7828904815832,26.2432084533596,26.742336340734,294496.388036372,0.0,1.0
2016-01-11,67.53,67.89,66.88,67.79,416556,26.3328954956222,26.4732752139462,26.0794321153148,26.4342808477451,1068246.62273378,0.0,1.0
2016-01-12,67.87,68.2,67.0701,68.12,403277,26.465476340706,26.5941577491697,26.1535604054632,26.5629622562088,1034192.98551986,0.0,1.0
2016-01-13,66.5,68.32,66.33,68.22,200219,25.9312535237505,26.6409509886111,25.8649631012086,26.6019566224099,513456.223310036,0.0,1.0
2016-01-14,67.658,68.09,66.34,66.74,160830,26.3828082843596,26.5512639463485,25.8688625378287,26.0248400026332,412444.195580604,0.0,1.0
2016-01-15,66.27,66.46,65.53,65.89,83585,25.8415664814879,25.9156557772701,25.5530081715996,25.6933878899236,214351.477259248,0.0,1.0
2016-01-19,66.32,67.1699,65.792,66.99,139997,25.8610636645885,26.1924767829319,25.6551734110465,26.1223259181361,359018.529184218,0.0,1.0
2016-01-20,65.36,65.88,63.88,65.28,262634,25.4867177490577,25.6894884533035,24.909601129281,25.4555222560968,673517.80676563,0.0,1.0
2016-01-21,65.9,66.5444,65.0045,65.51,151154,25.6972873265438,25.9485670223438,25.3480927772127,25.5452092983594,387630.35465268,0.0,1.0
2016-01-22,67.23,67.28,66.643,66.96,148262,26.2159123970188,26.2354095801193,25.9870154674181,26.1106276082757,380213.898682904,0.0,1.0
2016-01-25,66.11,67.02,66.09,66.89,79242,25.8182556493729,26.1736423176671,25.8104449533664,26.1228727936251,202906.373348551,0.10022,1.0
2016-01-26,67.23,67.3,66.43,66.43,92674,26.255654625735,26.2829920617576,25.9432267854764,25.9432267854764,237300.235275531,0.0,1.0
2016-01-27,66.7,67.777,66.32,67.01,77863,26.0486711815636,26.4692771615118,25.9002679574408,26.1697369696639,199375.317988419,0.0,1.0
2016-01-28,67.03,67.36,66.5,67.31,107788,26.1775476656703,26.306424149777,25.970564221499,26.2868974097609,276001.011717191,0.0,1.0
2016-01-29,68.68,68.7015,67.47,67.48,71820,26.8219300862038,26.8303265844107,26.3493829778126,26.3532883258158,183901.664949054,0.0,1.0
2016-02-01,68.56,68.88,67.94,68.25,59583,26.775065910165,26.9000370462684,26.5329343339645,26.6540001220647,152567.709588687,0.0,1.0
2016-02-02,67.41,67.88,67.2284,67.88,67500,26.3259508897932,26.5095022459451,26.2550297700545,26.5095022459451,172839.910666404,0.0,1.0
2016-02-03,68.1,68.2,66.6044,67.75,76639,26.5954199020162,26.6344733820486,26.0113360546527,26.4587327219031,196241.154275001,0.0,1.0
2016-02-04,68.21,68.56,67.71,67.92,120444,26.6383787300518,26.775065910165,26.4431113298902,26.5251236379581,308407.854819325,0.0,1.0
2016-02-05,67.36,68.02,67.1022,68.02,99185,26.306424149777,26.5641771179904,26.2057442782537,26.5641771179904,253972.245028849,0.0,1.0
2016-02-08,66.83,67.02,66.0,66.64,82548,26.0994407056057,26.1736423176671,25.7752968213373,26.0252390935442,211371.688084301,0.0,1.0
2016-02-09,66.64,67.0601,66.07,66.07,115152,26.0252390935442,26.1893027631601,25.80263425736,25.80263425736,294857.205823079,0.0,1.0
2016-02-10,66.3899,67.24,66.36,66.9,81140,25.9275663399834,26.2595599737382,25.9158893494537,26.1267781416283,207766.375577364,0.0,1.0
2016-02-11,65.64,65.93,64.9601,65.34,122711,25.634704293221,25.7479593853147,25.3691796824811,25.517543853124,314212.715226446,0.0,1.0
2016-02-12,66.89,66.89,66.03,66.23,88085,26.1228727936251,26.1228727936251,25.787012865347,25.8651198254117,225549.681941485,0.0,1.0
2016-02-16,67.8301,67.88,67.21,67.57,33093,26.490014559409,26.5095022459451,26.2478439297285,26.3884364578449,84737.6468693825,0.0,1.0
2016-02-17,68.87,69.0496,68.31,68.38,71495,26.8961316982652,26.9662717484033,26.6774322100841,26.7047696461068,183069.472786586,0.0,1.0
2016-02-18,68.79,69.01,68.633,68.96,35719,26.8648889142393,26.9508065703105,26.8035749505886,26.9312798302943,91461.759542123,0.0,1.0
2016-02-19,68.67,68.722,68.23,68.47,58739,26.8180247382005,26.8383325478173,26.6461894260583,26.7399177781359,150406.57055754,0.0,1.0
2016-02-22,69.4299,69.4782,69.11,69.12,102402,27.1771488245338,27.1960550348009,27.0519294318951,27.0558437611429,261608.039375409,0.15967,1.0
2016-02-23,68.65,69.25,68.534,69.15,95771,26.871870286494,27.106730041365,26.8264640672189,27.0675867488865,244667.71683192,0.0,1.0
2016-02-24,68.92,68.98,67.61,67.99,71902,26.9775571761859,27.001043151673,26.4647800447175,26.6135245561358,183689.197937254,0.0,1.0
2016-02-25,69.63,69.63,68.83,69.02,246374,27.2554745527833,27.2554745527833,26.9423282129553,27.0167004686644,629415.627556855,0.0,1.0
2016-02-26,69.35,70.07,69.35,70.04,99918,27.1458733338435,27.4277050396887,27.1458733338435,27.4159620519452,255262.124551397,0.0,1.0
2016-02-29,68.88,69.7853,68.88,69.37,105774,26.9618998591945,27.3162640860024,26.9618998591945,27.1537019923392,270222.542107523,0.0,1.0
2016-03-01,70.32,70.32,69.26,69.39,76415,27.525563270885,27.525563270885,27.1106443706128,27.1615306508349,195218.631753988,0.0,1.0
2016-03-02,70.76,70.76,70.02,70.17,34985,27.6977937577904,27.6977937577904,27.4081333934495,27.4668483321672,89376.7432037333,0.0,1.0
2016-03-03,71.12,71.12,70.49,70.7,58117,27.838709610713,27.838709610713,27.5921068680985,27.6743077823033,148472.436323321,0.0,1.0
2016-03-04,71.41,71.6,70.87,71.15,104801,27.9522251589007,28.0265974146099,27.7408513795168,27.8504525984566,267736.80332984,0.0,1.0
2016-03-07,71.61,71.727,71.08,71.1,75618,28.0305117438577,28.0763093960576,27.8230522937216,27.8308809522173,193182.523012145,0.0,1.0
2016-03-08,70.92,71.416,70.8636,71.26,59700,27.760423025756,27.9545737564494,27.7383462087982,27.893510220183,152516.551929766,0.0,1.0
2016-03-09,71.19,71.5,71.16,71.26,51438,27.866109915448,27.9874541221314,27.8543669277044,27.893510220183,131409.487406421,0.0,1.0
2016-03-10,71.265,71.746,70.61,71.51,68103,27.8954673848069,28.0837466216285,27.6390788190727,27.9913684513792,173983.831425006,0.0,1.0
2016-03-11,72.255,72.29,71.8365,71.88,50413,28.2829859803441,28.2966861327116,28.1191713013215,28.1361986335497,128790.903390876,0.0,1.0
2016-03-14,72.2,72.35,71.91,72.03,94873,28.2614571694809,28.3201721081987,28.1479416212932,28.1949135722674,242373.581762692,0.0,1.0
2016-03-15,72.11,72.11,71.72,71.78,33580,28.2262282062502,28.2262282062502,28.0735693655841,28.0970553410712,85787.3670653528,0.0,1.0
2016-03-16,72.63,72.77,71.99,71.99,68816,28.4297733271385,28.4845739366084,28.179256255276,28.179256255276,175805.34401338,0.0,1.0
2016-03-17,73.25,73.41,72.5,72.59,65894,28.6724617405052,28.7350910084708,28.3788870469164,28.4141160101471,168340.463531994,0.0,1.0
2016-03-18,73.43,73.55,73.2717,73.51,65345,28.7429196669665,28.7898916179407,28.680955834973,28.7742343009493,166937.924386107,0.0,1.0
2016-03-21,73.24,73.35,73.038,73.16,91816,28.7390053377187,28.7821687810167,28.6597415600259,28.7076137425928,233988.746686868,0.18,1.0
2016-03-22,73.13,73.373,72.8842,72.99,116971,28.6958418944206,28.7911938646154,28.5993912183964,28.6409066029504,298095.078076911,0.0,1.0
2016-03-23,72.7,73.0,72.61,72.9,168483,28.5271120706192,28.6448305523411,28.4917965261026,28.6055910584338,429370.981180225,0.0,1.0
2016-03-24,72.64,72.6497,72.1216,72.39,180329,28.5035683742748,28.5073746051838,28.3001508378592,28.4054696395065,459559.953616975,0.0,1.0
2016-03-28,72.73,72.89,72.5,72.79,70996,28.5388839187914,28.6016671090431,28.4486330828045,28.5624276151357,180929.958392664,0.0,1.0
2016-03-29,73.27,73.29,72.39,72.54,64644,28.7507771858909,28.7586250846723,28.4054696395065,28.4643288803675,164742.185902521,0.0,1.0
2016-03-30,73.59,73.78,73.47,73.66,52872,28.8763435663943,28.9508986048182,28.8292561737055,28.9038112121294,134741.798976519,0.0,1.0
2016-03-31,73.4,73.68,73.38,73.49,30723,28.8017885279704,28.9116591109109,28.7939406291889,28.837104072487,78296.1168473974,0.0,1.0
2016-04-01,73.78,73.7899,72.729,72.93,43387,28.9508986048182,28.954783314715,28.5384915238523,28.617362906606,110569.723713766,0.0,1.0
2016-04-04,73.54,73.786,73.4184,73.65,57899,28.8567238194406,28.9532529744526,28.8090085948493,28.8998872627387,147552.871443136,0.0,1.0
2016-04-05,72.89,73.1814,72.87,73.16,34850,28.6016671090431,28.716010994289,28.5938192102616,28.7076137425928,88813.5817508641,0.0,1.0
2016-04-06,73.5799,73.58,72.83,72.96,91658,28.8723803775096,28.8724196170035,28.5781234126987,28.6291347547782,233586.091136893,0.0,1.0
2016-04-07,72.84,73.24,72.56,73.14,53282,28.5820473620894,28.7390053377187,28.4721767791489,28.6997658438113,135786.664644176,0.0,1.0
2016-04-08,73.08,73.5,72.93,73.3,72769,28.676222147467,28.8410280218777,28.617362906606,28.7625490340631,185448.36529207,0.0,1.0
2016-04-11,72.9399,73.6,72.9399,73.29,58647,28.6212476165028,28.880267515785,28.6212476165028,28.7586250846723,149459.114173398,0.0,1.0
2016-04-12,73.685,73.803,72.9676,73.05,111103,28.9136210856062,28.9599236884169,28.6321169563151,28.6644502992948,283140.756765173,0.0,1.0
2016-04-13,74.16,74.19,73.8299,74.06,64474,29.100008681666,29.1117805298382,28.9704791122779,29.0607691877587,164308.948918371,0.0,1.0
2016-04-14,74.19,74.3261,74.08,74.17,38815,29.1117805298382,29.165185481046,29.0686170865401,29.1039326310567,98918.1972929639,0.0,1.0
2016-04-15,74.08,74.19,73.9789,74.19,61257,29.0686170865401,29.1117805298382,29.0289459581998,29.1117805298382,156110.576106534,0.0,1.0
2016-04-18,74.53,74.5599,73.8,73.82,40868,29.2451948091231,29.2569274178013,28.9587465035996,28.9665944023811,104150.170989794,0.0,1.0
2016-04-19,74.94,74.99,74.67,74.67,290364,29.406076734143,29.4256964810967,29.3001301005933,29.3001301005933,739978.962740545,0.0,1.0
2016-04-20,74.8,75.15,74.696,74.9,51509,29.3511414426728,29.4884796713484,29.3103323690092,29.3903809365801,131268.257744771,0.0,1.0
2016-04-21,74.19,74.77,74.1077,74.77,41419,29.1117805298382,29.3393695945006,29.0794864263524,29.3393695945006,105554.368509011,0.0,1.0
2016-04-22,74.42,74.44,74.09,74.2,102382,29.202031365825,29.2098792646065,29.0725410359309,29.1157044792289,260915.699478249,0.0,1.0
2016-04-25,74.03,74.04,73.7301,74.01,325143,29.1230815040835,29.1270154607908,29.0051021424318,29.1152135906689,826503.757393426,0.1888,1.0
2016-04-26,74.27,74.4348,74.11,74.23,54215,29.2174964650585,29.2823280715947,29.1545531577418,29.2017606382293,137812.904497666,0.0,1.0
2016-04-27,74.57,74.74,74.13,74.13,47965,29.3355151662773,29.4023924303012,29.1624210711564,29.1624210711564,121925.591888417,0.0,1.0
2016-04-28,73.93,74.62,73.79,74.23,77626,29.0837419370106,29.3551849498137,29.0286665431085,29.2017606382293,197322.964576885,0.0,1.0
2016-04-29,73.52,73.7224,73.0845,73.65,57318,28.9224497120116,29.0020729957672,28.751125897409,28.9735911492064,145700.637461906,0.0,1.0
2016-05-02,74.02,74.1,73.56,73.72,78796,29.1191475473762,29.1506192010345,28.9381855388408,29.0011288461574,200297.069497336,0.0,1.0
2016-05-03,73.45,73.61,73.18,73.61,50441,28.8949120150605,28.9578553223772,28.7886951839637,28.9578553223772,128219.509651698,0.0,1.0
2016-05-04,73.13,73.37,72.98,73.09,29448,28.7690254004272,28.8634403614022,28.7100160498178,28.753289573598,74855.9330747444,0.0,1.0
2016-05-05,73.13,73.49,72.9701,73.33,34915,28.7690254004272,28.9106478418897,28.7061214326776,28.847704534573,88752.8831603063,0.0,1.0
2016-05-06,73.36,73.41,72.81,72.87,27693,28.8595064046949,28.8791761882314,28.6431387857938,28.6667425260376,70394.7756940674,0.0,1.0
2016-05-09,73.36,73.52,73.182,73.33,72867,28.8595064046949,28.9224497120116,28.7894819753051,28.847704534573,185225.729263699,0.0,1.0
2016-05-10,74.21,74.2141,73.63,73.68,32942,29.1938927248147,29.1955056470647,28.9657232357918,28.9853930193283,83737.5763158188,0.0,1.0
2016-05-11,73.63,74.16,73.6201,74.01,128446,28.9657232357918,29.1742229412783,28.9618286186516,29.1152135906689,326505.880865207,0.0,1.0
2016-05-12,73.735,73.94,73.38,73.94,42197,29.0070297812184,29.0876758937179,28.8673743181095,29.0876758937179,107263.508827594,0.0,1.0
2016-05-13,73.05,73.74,72.9688,73.59,48637,28.7375537467689,29.008996759572,28.7056100183056,28.9499874089626,123633.795740164,0.0,1.0
2016-05-16,73.75,73.94,73.14,73.14,94249,29.0129307162793,29.0876758937179,28.7729593571345,28.7729593571345,239578.132177451,0.0,1.0
2016-05-17,73.04,73.7,72.8136,73.62,36441,28.7336197900616,28.9932609327428,28.6445550102085,28.9617892790845,92631.9294069804,0.0,1.0
2016-05-18,72.8,73.36,72.43,72.89,53630,28.6392048290866,28.8595064046949,28.4936484309167,28.6746104394522,136325.85203744,0.0,1.0
2016-05-19,72.67,72.7395,72.18,72.51,37033,28.5880633918918,28.6154043910074,28.3952995132344,28.5251200845751,94136.7756573284,0.0,1.0
2016-05-20,73.08,73.28,72.935,72.94,34550,28.7493556168907,28.8280347510366,28.692313244635,28.6942802229886,87825.0641039263,0.0,1.0
2016-05-23,72.77,73.04,72.76,72.79,40660,28.6844453312204,28.7908738077826,28.6805035357922,28.6923289220769,103150.964428083,0.145,1.0
2016-05-24,73.61,73.78,73.04,73.04,128445,29.0155561471916,29.0825666694715,28.7908738077826,28.7908738077826,325854.048843214,0.0,1.0
2016-05-25,74.21,74.328,73.82,73.82,30990,29.2520638728853,29.2985770589384,29.0983338511844,29.0983338511844,78618.9962524911,0.0,1.0
2016-05-26,74.2,74.3,74.05,74.29,80194,29.2481220774571,29.2875400317394,29.1889951460337,29.2835982363112,203445.362551541,0.0,1.0
2016-05-27,74.4329,74.4341,74.18,74.21,35448,29.3399264929806,29.340399508432,29.2402384866007,29.2520638728853,89928.5633803904,0.0,1.0
2016-05-31,74.4,74.79,74.12,74.61,94835,29.3269579860217,29.4806880077226,29.2165877140313,29.4097356900145,240588.335256695,0.0,1.0
2016-06-01,74.43,74.5447,74.0376,74.15,46000,29.3387833723064,29.3839957658682,29.1841073197027,29.228413100316,116698.090597437,0.0,1.0
2016-06-02,74.6,74.62,74.1296,74.34,39257,29.4057938945863,29.4136774854427,29.2203718376424,29.3033072134523,99591.6726648608,0.0,1.0
2016-06-03,74.66,74.7225,74.28,74.53,55953,29.4294446671556,29.4540808885821,29.2796564408829,29.3782013265887,141948.005721705,0.0,1.0
2016-06-06,74.98,75.1,74.7105,74.72,39298,29.555582120859,29.6028836659977,29.4493507340682,29.453095439725,99695.6861803932,0.0,1.0
2016-06-07,75.2,75.4443,75.08,75.08,40324,29.64230162028,29.7385996825916,29.5950000751412,29.5950000751412,102298.560983719,0.0,1.0
2016-06-08,75.38,75.4352,75.2,75.2,73071,29.7132539379881,29.7350126487519,29.64230162028,29.64230162028,185374.916914029,0.0,1.0
2016-06-09,75.32,75.3963,75.0101,75.12,41435,29.6896031654187,29.7196790645361,29.5674469250979,29.6107672568542,105117.073563148,0.0,1.0
2016-06-10,74.85,75.08,74.61,74.87,93596,29.504338780292,29.5950000751412,29.4097356900145,29.5122223711484,237445.097555603,0.0,1.0
2016-06-13,74.37,74.92,74.35,74.6,45186,29.315132599737,29.5319313482896,29.3072490088806,29.4057938945863,114633.041776865,0.0,1.0
2016-06-14,74.241,74.36,73.9,74.12,33789,29.2642834387129,29.3111908043088,29.1298682146103,29.2165877140313,85719.8213738436,0.0,1.0
2016-06-15,74.18,74.6529,74.12,74.32,147233,29.2402384866007,29.4266459924016,29.2165877140313,29.2954236225959,373517.608107228,0.0,1.0
2016-06-16,74.5,74.56,73.52,73.85,38604,29.366375940304,29.3900267128734,28.9800799883376,29.1101592374691,97935.0671613798,0.0,1.0
2016-06-17,74.45,74.59,74.15,74.59,34146,29.3466669631628,29.401852099158,29.228413100316,29.401852099158,86625.5000334805,0.0,1.0
2016-06-20,74.67,75.18,74.65,74.95,33958,29.5003969848638,29.7018862370705,29.4924954455615,29.6110185350949,85952.8724749365,0.17,1.0
2016-06-21,74.9599,75.0399,74.6501,74.83,29471,29.6149297970495,29.6465359542584,29.492534953258,29.5636092992816,74595.5917518364,0.0,1.0
2016-06-22,74.77,75.2442,74.72,74.98,40833,29.5399046813749,29.7272501782307,29.5201508331193,29.6228708440483,103354.545078305,0.0,1.0
2016-06-23,75.67,75.69,75.23,75.44,64792,29.8954739499751,29.9033754892773,29.7216400853261,29.8046062479995,163998.424918903,0.0,1.0
2016-06-24,73.38,74.5,73.1,73.54,96127,28.9907476998701,29.4332339007948,28.880126149639,29.0539600142879,243312.084704583,0.0,1.0
2016-06-27,72.3733,72.87,72.035,72.87,101906,28.5930237190925,28.7892584476633,28.4593691817954,28.7892584476633,257939.614300928,0.0,1.0
2016-06-28,73.42,73.42,72.75,73.04,52148,29.0065507784746,29.0065507784746,28.74184921185,28.8564215317323,131994.534242976,0.0,1.0
2016-06-29,74.64,74.696,73.9778,74.02,35447,29.4885446759104,29.5106689859567,29.2269247096137,29.2435969575414,89721.758366779,0.0,1.0
2016-06-30,75.76,75.76,74.6282,74.78,69504,29.9310308768351,29.9310308768351,29.4838827677221,29.543855451026,175925.214927204,0.0,1.0
2016-07-01,75.83,76.015,75.7699,75.8,36956,29.9586862643929,30.0317755029385,29.9349421387897,29.9468339554396,93541.2673061947,0.0,1.0
2016-07-05,75.49,75.608,75.262,75.54,56097,29.8243600962551,29.8709791781382,29.7342825482097,29.8441139445106,141990.054986351,0.0,1.0
2016-07-06,75.89,75.89,74.98,75.26,29128,29.9823908822996,29.9823908822996,29.6228708440483,29.7334923942794,73727.4064859519,0.0,1.0
2016-07-07,75.66,76.0501,75.37,75.92,76770,29.891523180324,30.0456427044139,29.7769508604417,29.9942431912529,194316.568110633,0.0,1.0
2016-07-08,76.7,76.73,76.0601,76.08,59693,30.3024032240398,30.3142555329931,30.049593474065,30.0574555056707,151092.078940055,0.0,1.0
2016-07-11,76.97,77.155,76.74,76.87,48268,30.4090740046198,30.4821632431654,30.3182063026442,30.3695663081087,122173.66301373,0.0,1.0
2016-07-12,77.38,77.56,77.2018,77.27,63500,30.5710555603155,30.6421694140355,30.5006528451326,30.5275970941532,160728.176045659,0.0,1.0
2016-07-13,77.56,77.5999,77.25,77.5,31577,30.6421694140355,30.6579329849435,30.519695554851,30.6184647961288,79926.1986613192,0.0,1.0
2016-07-14,77.97,78.0999,77.75,77.89,88607,30.8041509697312,30.8554714674991,30.7172340374067,30.7725448125223,224277.818816971,0.0,1.0
2016-07-15,77.94,78.24,77.63,78.1,1301255,30.7922986607778,30.9108217503112,30.6698248015933,30.8555109751956,3293674.68850856,0.0,1.0
2016-07-18,78.05,78.11,77.79,77.9,57925,30.8357571269401,30.8594617448468,30.7330371160111,30.7764955821734,146617.001534563,0.0,1.0
2016-07-19,77.96,77.96,77.7896,77.88,71927,30.8002002000801,30.8002002000801,30.7328790852251,30.7685940428712,182058.197140726,0.0,1.0
2016-07-20,78.15,78.2299,77.9499,78.13,40196,30.8752648234512,30.9068314729636,30.7962099227324,30.867363284149,101742.201013091,0.0,1.0
2016-07-21,77.83,78.13,77.666,78.03,36158,30.7488401946156,30.867363284149,30.6840475723373,30.8278555876379,91521.4077080146,0.0,1.0
2016-07-22,78.18,78.22,77.83,77.83,115995,30.8871171324046,30.902920211009,30.7488401946156,30.7488401946156,293601.020164034,0.0,1.0
2016-07-25,77.77,77.94,77.55,77.94,73077,30.796249430429,30.8635679646089,30.7091313273726,30.8635679646089,184541.896987773,0.18,1.0
2016-07-26,77.66,77.9172,77.4,77.7,2109564,30.7526903789008,30.8545393612012,30.6497326207432,30.7685300340019,5327297.81432072,0.0,1.0
2016-07-27,77.44,77.83,77.2,77.83,1627668,30.6655722758444,30.8200089130807,30.5705343452374,30.8200089130807,4110362.22595749,0.0,1.0
2016-07-28,77.43,77.566,77.06,77.33,65237,30.6616123620691,30.715467189413,30.5150955523834,30.6220132243162,164743.486100844,0.0,1.0
2016-07-29,77.68,77.7499,77.21,77.27,517302,30.7606102064513,30.7882900037406,30.5744942590127,30.5982537416645,1306346.62610082,0.0,1.0
2016-08-01,77.34,77.66,77.26,77.6,45256,30.6259731380915,30.7526903789008,30.5942938278892,30.728930896249,114285.316721796,0.0,1.0
2016-08-02,76.98,77.435,76.6304,77.3,402000,30.4834162421811,30.6635923189567,30.3449776565969,30.6101334829903,1015173.61945735,0.0,1.0
2016-08-03,77.14,77.14,76.8,76.95,45110,30.5467748625857,30.5467748625857,30.4121377942258,30.4715365008552,113916.621825177,0.0,1.0
2016-08-04,77.14,77.28,76.95,77.16,40670,30.5467748625857,30.6022136554398,30.4715365008552,30.5546946901363,102704.256475947,0.0,1.0
2016-08-05,77.68,77.68,77.19,77.43,96755,30.7606102064513,30.7606102064513,30.5665744314621,30.6616123620691,244336.128235314,0.0,1.0
2016-08-08,77.71,77.78,77.54,77.75,1291715,30.7724899477772,30.8002093442042,30.7051714135973,30.7883296028784,3261977.59168496,0.0,1.0
2016-08-09,77.69,77.8925,77.5936,77.71,43584,30.7645701202266,30.8447583741763,30.7263965514328,30.7724899477772,110063.002563257,0.0,1.0
2016-08-10,77.55,77.82,77.4374,77.79,40951,30.7091313273726,30.8160489993054,30.6645426982628,30.8041692579795,103413.867886562,0.0,1.0
2016-08-11,77.9,77.9632,77.72,77.74,66244,30.8477283095077,30.8727549645676,30.7764498615525,30.7843696891031,167286.47076451,0.0,1.0
2016-08-12,77.87,77.9876,77.7479,77.81,290229,30.8358485681819,30.8824171541793,30.7874980209856,30.8120890855301,732917.473635541,0.0,1.0
2016-08-15,78.02,78.193,77.99,77.99,162697,30.8952472748112,30.9637537831237,30.8833675334853,30.8833675334853,410859.956131475,0.0,1.0
2016-08-16,77.62,77.91,77.62,77.91,107338,30.7368507237996,30.851688223283,30.7368507237996,30.851688223283,271061.457625158,0.0,1.0
2016-08-17,77.85,77.88,77.32,77.55,37819,30.8279287406313,30.8398084819571,30.6180533105409,30.7091313273726,95504.6047618348,0.0,1.0
2016-08-18,78.08,78.08,77.77,77.86,48425,30.9190067574629,30.9190067574629,30.796249430429,30.8318886544066,122288.016224434,0.0,1.0
2016-08-19,77.81,77.89,77.5885,77.89,38611,30.8120890855301,30.8437683957324,30.7243769954074,30.8437683957324,97504.6483106166,0.0,1.0
2016-08-22,77.6,77.6673,77.32,77.55,49361,30.7982293873166,30.8249397073909,30.6871017555067,30.7783851673505,124371.227703676,0.175,1.0
2016-08-23,77.7,78.16,77.7,77.77,69494,30.8379178272487,31.0204846509364,30.8379178272487,30.8656997352012,175098.845202473,0.0,1.0
2016-08-24,77.43,77.65,77.31,77.65,74457,30.730759039432,30.8180736072826,30.6831329115135,30.8180736072826,187603.745895193,0.0,1.0
2016-08-25,77.36,77.55,77.24,77.34,162352,30.7029771314795,30.7783851673505,30.655351003561,30.6950394434931,409066.217462111,0.0,1.0
2016-08-26,77.11,77.85,76.82,77.45,180464,30.6037560316493,30.8974504871469,30.4886595558461,30.7386967274184,454701.672095707,0.0,1.0
2016-08-29,77.56,77.6399,77.19,77.19,37452,30.7823540113437,30.8140650748495,30.6355067835949,30.6355067835949,94365.0092169543,0.0,1.0
2016-08-30,77.36,77.59,77.2201,77.55,44498,30.7029771314795,30.7942605433234,30.6474530040145,30.7783851673505,112118.289547582,0.0,1.0
2016-08-31,77.27,77.31,76.9301,77.31,40234,30.6672575355406,30.6831329115135,30.5323565282114,30.6831329115135,101374.606985874,0.0,1.0
2016-09-01,77.21,77.3,76.8105,77.24,44761,30.6434444715814,30.6791640675203,30.4848891540526,30.655351003561,112780.951018906,0.0,1.0
2016-09-02,77.65,77.813,77.4,77.55,34968,30.8180736072826,30.882765764372,30.7188525074524,30.7783851673505,88106.2598071788,0.0,1.0
2016-09-06,77.92,77.92,77.57,77.76,225514,30.9252323950993,30.9252323950993,30.786322855337,30.861730891208,568210.794845462,0.0,1.0
2016-09-07,77.93,77.95,77.7201,77.91,57446,30.9292012390926,30.937138927079,30.8458952036751,30.9212635511061,144742.398789842,0.0,1.0
2016-09-08,77.87,77.97,77.69,77.86,29434,30.9053881751333,30.9450766150654,30.8339489832555,30.9014193311401,74162.6530303276,0.0,1.0
2016-09-09,75.92,77.23,75.92,77.23,82613,30.1314635964572,30.6513821595678,30.1314635964572,30.6513821595678,208153.810382362,0.0,1.0
2016-09-12,77.0,77.15,75.42,75.59,103156,30.5600987477239,30.6196314076221,29.9330213967966,30.0004917446812,259914.474281324,0.0,1.0
2016-09-13,75.8146,76.495,75.6001,76.49,65659,30.0896319807687,30.3596721260668,30.0045002771143,30.3576877040702,165436.081922888,0.0,1.0
2016-09-14,75.66,76.26,75.6147,75.88,273870,30.0282736526337,30.2664042922263,30.0102947893444,30.1155882204843,690049.799056051,0.0,1.0
2016-09-15,76.46,76.5992,75.63,75.72,34695,30.3457811720905,30.401027480476,30.016367120654,30.0520867165929,87418.4020821914,0.0,1.0
2016-09-16,76.15,76.24,75.89,76.24,41944,30.222747008301,30.2584666042399,30.1195570644775,30.2584666042399,105683.166362168,0.0,1.0
2016-09-19,76.19,76.5953,76.0728,76.37,32246,30.2386223842739,30.3994796313187,30.1921075326734,30.3100615761517,81247.8395602345,0.0,1.0
2016-09-20,76.17,76.5499,76.17,76.45,43593,30.2306846962874,30.3814610795895,30.2306846962874,30.3418123280973,109838.028591122,0.0,1.0
2016-09-21,77.0,77.07,76.15,76.43,32929,30.5600987477239,30.5878806556764,30.222747008301,30.3338746401109,82968.7436853863,0.0,1.0
2016-09-22,77.44,77.5551,77.305,77.34,38208,30.7347278834252,30.7804092777871,30.6811484895169,30.6950394434931,96269.8459938425,0.0,1.0
2016-09-23,77.14,77.3499,77.08,77.27,39051,30.6156625636289,30.6989685990464,30.5918494996696,30.6672575355406,98393.8901775947,0.0,1.0
2016-09-26,76.22,76.6,76.22,76.6,24946,30.3358590621075,30.487100553102,30.3358590621075,30.487100553102,62677.7740530519,0.215,1.0
2016-09-27,76.59,76.69,76.1,76.23,198471,30.4831205138653,30.5229209062323,30.2880985912672,30.3398391013442,498665.93818982,0.0,1.0
2016-09-28,77.12,77.14,76.31,76.68,33070,30.6940625934103,30.7020226718837,30.3716794152378,30.5189408669956,83089.6331249268,0.0,1.0
2016-09-29,76.451,77.13,76.2364,77.01,84311,30.4277979684752,30.698042632647,30.3423863264557,30.6502821618066,211834.595052788,0.0,1.0
2016-09-30,76.99,77.23,76.77,76.77,52727,30.6423220833332,30.737843025014,30.5547612201259,30.5547612201259,132478.593461688,0.0,1.0
2016-10-03,76.74,76.88,76.53,76.85,55213,30.5428211024158,30.5985416517295,30.4592402784451,30.5866015340195,138724.763039812,0.0,1.0
2016-10-04,76.18,76.82,75.98,76.81,62088,30.3199389051607,30.5746614163094,30.2403381204268,30.5706813770727,155998.462094359,0.0,1.0
2016-10-05,76.49,76.626,76.39,76.43,56624,30.4433201214983,30.4974486551174,30.4035197291314,30.4194398860782,142269.954220316,0.0,1.0
2016-10-06,76.49,76.5434,76.1101,76.39,23796,30.4433201214983,30.4645735310223,30.2921184308962,30.4035197291314,59788.3553021095,0.0,1.0
2016-10-07,76.27,76.64,75.9578,76.5,22650,30.355759258291,30.5030207100488,30.2315024333213,30.4473001607351,56908.9867033442,0.0,1.0
2016-10-10,76.55,76.79,76.5064,76.54,38217,30.4672003569185,30.5627212985993,30.4498473858465,30.4632203176818,96021.6664389275,0.0,1.0
2016-10-11,75.71,76.43,75.463,76.43,30992,30.132877061036,30.4194398860782,30.0345700918895,30.4194398860782,77868.5790688759,0.0,1.0
2016-10-12,75.85,76.0052,75.55,75.73,100600,30.1885976103497,30.2503678193033,30.0691964332488,30.1408371395094,252761.327256354,0.0,1.0
2016-10-13,75.64,75.8443,75.06,75.41,141789,30.1050167863791,30.1863289879848,29.8741745106506,30.013475883935,356250.256762934,0.0,1.0
2016-10-14,75.67,76.1599,75.67,75.99,68450,30.1169569040892,30.311939026295,30.1169569040892,30.2443181596635,171983.229132181,0.0,1.0
2016-10-17,75.47,75.76,75.451,75.62,59189,30.0373561193552,30.1527772572194,30.0297940448055,30.0970567079057,148714.61430394,0.0,1.0
2016-10-18,75.8,75.9799,75.6499,75.94,97757,30.1686974141662,30.2402983200344,30.1089570252234,30.22441796348,245618.181596416,0.0,1.0
2016-10-19,75.89,76.0295,75.66,75.86,50696,30.2045177672965,30.2600393146484,30.1129768648525,30.1925776495864,127375.628693719,0.0,1.0
2016-10-20,75.75,75.86,75.48,75.7,44080,30.1487972179827,30.1925776495864,30.0413361585919,30.1288970217993,110752.676992645,0.0,1.0
2016-10-21,75.71,75.73,75.42,75.51,39516,30.132877061036,30.1408371395094,30.0174559231717,30.053276276302,99285.45335847,0.0,1.0
2016-10-24,75.87,75.92,75.66,75.79,39763,30.2542682577552,30.2742064864739,30.1705276971367,30.2223670918053,99715.4776409668,0.145,1.0
2016-10-25,75.74,75.991,75.693,75.86,47498,30.2024288630866,30.3025187712545,30.183686928091,30.2502806120115,119112.887784891,0.0,1.0
2016-10-26,75.7,75.859,75.3,75.43,34914,30.1864782801116,30.2498818474371,30.026972450362,30.0788118450307,87555.4205255317,0.0,1.0
2016-10-27,75.56,75.9,75.51,75.9,47991,30.1306512396993,30.2662311949864,30.1107130109806,30.2662311949864,120349.206233625,0.0,1.0
2016-10-28,75.38,75.8298,75.1,75.46,71335,30.058873616312,30.2382379218654,29.9472195354872,30.0907747822619,178890.013266563,0.0,1.0
2016-10-31,75.43,75.61,75.36,75.42,35270,30.0788118450307,30.150589468418,30.0508983248245,30.0748241992869,88448.1778637651,0.0,1.0
2016-11-01,74.83,75.63,74.411,75.48,39735,29.8395531004063,30.1585647599055,29.6724707437436,30.0987500737494,99645.2607716673,0.0,1.0
2016-11-02,74.43,74.74,74.3834,74.69,73928,29.6800472706567,29.8036642887126,29.6614648414908,29.7837260599939,185392.596912743,0.0,1.0
2016-11-03,74.23,74.58,74.09,74.5,37015,29.6002943557819,29.7398619568128,29.5444673153695,29.7079607908628,92824.1934683092,0.0,1.0
2016-11-04,74.01,74.47,74.01,74.24,59789,29.5125661494196,29.6959978536316,29.5125661494196,29.6042820015256,149935.585661941,0.0,1.0
2016-11-07,75.5,75.5105,74.9,74.9,46714,30.1067253652368,30.1109123932678,29.8674666206124,29.8674666206124,117146.815444512,0.0,1.0
2016-11-08,75.83,76.06,75.39,75.39,54237,30.2383176747803,30.3300335268863,30.0628612620557,30.0628612620557,136012.583578027,0.0,1.0
2016-11-09,76.62,76.9799,75.28,75.28,1264579,30.5533416885357,30.6968570588529,30.0189971588746,30.0189971588746,3171242.08434314,0.0,1.0
2016-11-10,76.76,77.1201,76.36,76.99,75568,30.6091687289481,30.7527638521802,30.4496628991985,30.7008845810541,189505.299257414,0.0,1.0
2016-11-11,76.61,76.73,76.299,76.52,29544,30.549354042792,30.5972057917169,30.4253382601617,30.5134652310983,74088.8280920634,0.0,1.0
2016-11-14,76.7,76.8646,76.4699,76.73,28501,30.5852428544856,30.6508795034276,30.4934871259222,30.5972057917169,71473.2497106656,0.0,1.0
2016-11-15,77.32,77.3512,76.85,76.85,203605,30.8324768905975,30.844918345318,30.6450575406417,30.6450575406417,510589.488345674,0.0,1.0
2016-11-16,77.16,77.2695,76.97,77.16,62373,30.7686745586977,30.8123392795916,30.6929092895666,30.7686745586977,156415.599600131,0.0,1.0
2016-11-17,77.29,77.3654,77.07,77.23,224223,30.8205139533663,30.8505808022741,30.732785747004,30.7965880789039,562294.181603261,0.0,1.0
2016-11-18,77.26,77.42,77.145,77.41,27104,30.8085510161351,30.8723533480349,30.7626930900821,30.8683657022912,67969.9294816981,0.0,1.0
2016-11-21,77.57,77.63,77.34,77.34,58836,30.9979641889627,31.0219409564158,30.9060532470591,30.9060532470591,147232.524438655,0.165,1.0
2016-11-22,77.94,77.9921,77.64,77.81,71282,31.1458209215902,31.1666407479954,31.0259370843247,31.0938712587752,178377.673652801,0.0,1.0
2016-11-23,77.95,77.9599,77.72,77.73,74328,31.1498170494991,31.1537732161289,31.0579061075955,31.0619022355044,186000.052289012,0.0,1.0
2016-11-25,78.28,78.3,78.05,78.05,123837,31.2816892704912,31.2896815263089,31.1897783285876,31.1897783285876,309892.482985072,0.0,1.0
2016-11-28,78.11,78.33,77.92,78.2,41985,31.2137550960407,31.3016699100355,31.1378286657725,31.2497202472204,105064.204544104,0.0,1.0
2016-11-29,78.17,78.33,77.9,78.03,45010,31.2377318634938,31.3016699100355,31.1298364099548,31.1817860727699,112634.032309876,0.0,1.0
2016-11-30,78.09,78.51,78.09,78.44,31399,31.205762840223,31.3736002123948,31.205762840223,31.3456273170328,78573.560997507,0.0,1.0
2016-12-01,77.9,78.2,77.76,78.2,60767,31.1298364099548,31.2497202472204,31.0738906192309,31.2497202472204,152064.702096739,0.0,1.0
2016-12-02,77.96,78.11,77.7936,77.88,60296,31.1538131774079,31.2137550960407,31.0873176090047,31.1218441541371,150886.061145441,0.0,1.0
2016-12-05,78.24,78.384,78.1264,78.21,196295,31.2657047588558,31.3232490007433,31.2203087458112,31.2537163751292,491213.005382516,0.0,1.0
2016-12-06,78.53,78.56,78.17,78.35,51141,31.3815924682125,31.3935808519391,31.2377318634938,31.3096621658532,127976.384055973,0.0,1.0
2016-12-07,79.6,79.6,78.48,78.49,69903,31.8091781544596,31.8091781544596,31.3616118286682,31.3656079565771,174926.83316057,0.0,1.0
2016-12-08,79.62,79.933,79.42,79.58,60544,31.8171704102773,31.9422492138244,31.7372478521003,31.8011858986419,151506.661901114,0.0,1.0
2016-12-09,80.13,80.16,79.66,79.76,72267,32.0209729336288,32.0329613173553,31.8331549219127,31.8731162010013,180842.55971868,0.0,1.0
2016-12-12,80.32,80.5,80.13,80.13,98511,32.096899363897,32.1688296662563,32.0209729336288,32.0209729336288,246516.133234351,0.0,1.0
2016-12-13,80.89,81.0275,80.5637,80.62,64715,32.3246786547015,32.3796254134482,32.1942850010357,32.2167832011625,161944.265739471,0.0,1.0
2016-12-14,80.03,80.891,79.98,80.7,72116,31.9810116545403,32.3250782674924,31.961031014996,32.2487522244333,180464.693935992,0.0,1.0
2016-12-15,80.45,80.75,80.09,80.09,95841,32.148849026712,32.2687328639776,32.0049884219934,32.0049884219934,239834.665421258,0.0,1.0
2016-12-16,80.54,80.67,80.35,80.64,62402,32.1848141778917,32.2367638407068,32.1088877476235,32.2247754569802,156156.162723858,0.0,1.0
2016-12-19,80.78,80.8297,80.54,80.56,122955,32.2807212477041,32.3005820034111,32.1848141778917,32.1928064337094,307685.346426589,0.0,1.0
2016-12-20,81.0,81.048,80.8,80.89,47596,32.3686360616989,32.3878174756614,32.2887135035218,32.3246786547015,119105.29664121,0.0,1.0
2016-12-21,80.79,81.05,80.77,80.98,73757,32.284717375613,32.3886167012431,32.2767251197953,32.3606438058812,184571.169097523,0.0,1.0
2016-12-22,80.67,80.77,80.5481,80.74,47912,32.2367638407068,32.2767251197953,32.1880510414979,32.2647367360687,119896.062120212,0.0,1.0
2016-12-23,80.54,80.55,80.3802,80.41,65059,32.2993791689106,32.3033895214272,32.2352937356949,32.2472445861944,162227.63393061,0.28669,1.0
2016-12-27,80.63,80.755,80.51,80.58,34962,32.3354723415602,32.385601748018,32.2873481113607,32.3154205789771,87179.3685344379,0.0,1.0
2016-12-28,80.04,80.68,79.9908,80.68,48329,32.0988615430792,32.3555241041433,32.0791306086974,32.3555241041433,120510.602994704,0.0,1.0
2016-12-29,80.15,80.23,80.0304,80.05,195029,32.1429754207621,32.1750582408951,32.0950116046633,32.1028718955959,486313.856927604,0.0,1.0
2016-12-30,79.9,80.27,79.66,80.19,105596,32.0427166078465,32.1910996509616,31.9464681474474,32.1590168308286,263308.52353305,0.0,1.0
2017-01-03,80.39,80.49,79.9701,80.31,150864,32.2392238811612,32.2793274063274,32.070829178988,32.2071410610281,376186.381058847,0.0,1.0
2017-01-04,80.68,80.78,80.53,80.53,150402,32.3555241041433,32.3956276293096,32.2953688163939,32.2953688163939,375034.36263133,0.0,1.0
2017-01-05,80.56,80.666,80.3677,80.6,275215,32.3073998739438,32.3499096106201,32.2302807950491,32.3234412840103,686261.366947124,0.0,1.0
2017-01-06,80.67,80.8499,80.35,80.6,50858,32.3515137516267,32.4236599934008,32.2231824710947,32.3234412840103,126816.781789498,0.0,1.0
2017-01-09,80.32,80.57,80.32,80.5,555257,32.2111514135448,32.3114102264604,32.2111514135448,32.2833377588441,1384559.08227007,0.0,1.0
2017-01-10,80.22,80.59,80.14,80.36,46099,32.1710478883785,32.3194309314937,32.1389650682455,32.2271928236113,114949.994567503,0.0,1.0
2017-01-11,80.38,80.38,79.98,80.17,126310,32.2352135286445,32.2352135286445,32.0747994279795,32.1509961257954,314959.843246521,0.0,1.0
2017-01-12,80.18,80.23,79.7134,80.19,47784,32.155006478312,32.1750582408951,31.9678834298862,32.1590168308286,119151.620217653,0.0,1.0
2017-01-13,80.29,80.41,80.16,80.21,222637,32.1991203559949,32.2472445861944,32.1469857732788,32.1670375358619,555155.685384178,0.0,1.0
2017-01-17,80.23,80.34,80.01,80.08,413776,32.1750582408951,32.219172118578,32.0868304855294,32.1149029531457,1031769.64689393,0.0,1.0
2017-01-18,80.33,80.33,80.1745,80.24,49798,32.2151617660614,32.2151617660614,32.1528007844279,32.1790685934118,124173.622626793,0.0,1.0
2017-01-19,80.03,80.2867,79.8572,80.28,43926,32.0948511905626,32.1977969396644,32.0255522990753,32.1951100034783,109531.518283957,0.0,1.0
2017-01-20,80.35,80.49,80.11,80.26,40126,32.2231824710947,32.2793274063274,32.1269340106956,32.187089298445,100056.042040297,0.0,1.0
2017-01-23,79.955,80.17,79.775,80.04,634539,32.1088874243708,32.1952286262499,32.0366017669837,32.1430223181369,1580078.59551347,0.11,1.0
2017-01-24,80.28,80.43,79.89,79.89,38004,32.2394031946531,32.2996412424757,32.0827842703143,32.0827842703143,94634.5408933005,0.0,1.0
2017-01-25,80.81,80.86,80.5543,80.63,47364,32.4522442969596,32.4723236462338,32.3495585047713,32.3799586395725,117942.069120889,0.0,1.0
2017-01-26,80.69,80.82,80.62,80.77,63864,32.4040538587015,32.4562601668144,32.3759427697176,32.4361808175402,159029.057983627,0.0,1.0
2017-01-27,80.65,80.76,80.56,80.76,43751,32.3879903792822,32.4321649476854,32.3518475505886,32.4321649476854,108945.263620219,0.0,1.0
2017-01-30,80.28,80.41,79.9372,80.41,51944,32.2394031946531,32.291609502766,32.1017391760292,32.291609502766,129346.82118097,0.0,1.0
2017-01-31,80.26,80.26,79.93,80.03,54501,32.2313714549434,32.2313714549434,32.0988477497337,32.1390064482821,135714.059394426,0.0,1.0
2017-02-01,80.1,80.49,79.9641,80.46,56522,32.167117537266,32.3237364616047,32.1125418659387,32.3116888520402,140746.592999977,0.0,1.0
2017-02-02,80.21,80.24,79.94,79.98,49519,32.2112921056692,32.2233397152337,32.1028636195885,32.1189270990079,123308.278878417,0.0,1.0
2017-02-03,80.82,80.85,80.5201,80.63,38618,32.4562601668144,32.4683077763789,32.3358242298678,32.3799586395725,96163.4749031018,0.0,1.0
2017-02-06,80.68,80.8299,80.57,80.7,93538,32.4000379888467,32.4602358779707,32.3558634204434,32.4080697285564,232920.894802588,0.0,1.0
2017-02-07,80.7,80.91,80.614,80.78,53616,32.4080697285564,32.492402995508,32.3735332478047,32.4401966873951,133510.302719061,0.0,1.0
2017-02-08,80.74,80.76,80.512,80.61,37103,32.4241332079757,32.4321649476854,32.3325713752854,32.3719268998628,92390.9422893414,0.0,1.0
2017-02-09,81.15,81.2399,80.8101,80.84,59007,32.5887838720241,32.6248865420192,32.4522844556581,32.4642919065241,146934.542534759,0.0,1.0
2017-02-10,81.35,81.45,81.1,81.21,48488,32.6691012691209,32.7092599676693,32.5687045227499,32.6128790911532,120740.96460463,0.0,1.0
2017-02-13,81.79,81.86,81.52,81.52,41368,32.8457995427339,32.8739106317178,32.7373710566532,32.7373710566532,103011.306380225,0.0,1.0
2017-02-14,82.09,82.1,81.55,81.72,66404,32.9662756383791,32.9702915082339,32.7494186662177,32.81768845375,165353.964147951,0.0,1.0
2017-02-15,82.52,82.56,82.02,82.07,44214,33.1389580421372,33.1550215215565,32.9381645493952,32.9582438986694,110098.189428912,0.0,1.0
2017-02-16,82.5,82.587,82.2386,82.5,45343,33.1309263024275,33.1658643701646,33.025951464422,33.1309263024275,112909.535515339,0.0,1.0
2017-02-17,82.53,82.55,82.13,82.16,38207,33.1931722851775,33.2012161897662,33.032294193404,33.044360050287,94996.1541159499,0.125,1.0
2017-02-21,83.07,83.1599,82.65,82.66,48454,33.4103577090718,33.4465150601979,33.2414357127096,33.2454576650039,120473.830751806,0.0,1.0
2017-02-22,83.0062,83.16,82.87,82.92,73595,33.3846976534339,33.4465552797208,33.329918663185,33.3500284246567,182983.274325734,0.0,1.0
2017-02-23,83.21,83.34,82.9301,83.19,117970,33.4666650411925,33.5189504210189,33.354090596474,33.4586211366039,293315.264246306,0.0,1.0
2017-02-24,83.47,83.47,82.94,82.94,136414,33.5712358008454,33.5712358008454,33.3580723292454,33.3580723292454,339173.590378024,0.0,1.0
2017-02-27,83.4488,83.528,83.28,83.43,47768,33.5627092619814,33.5945631241525,33.4948187072529,33.555147991668,118768.191425935,0.0,1.0
2017-02-28,83.3,83.44,83.11,83.28,36245,33.5028626118416,33.5591699439623,33.4264455182492,33.4948187072529,90117.9261897716,0.0,1.0
2017-03-01,84.29,84.4935,83.78,83.81,75438,33.9010358889811,33.9828826181709,33.6959163219699,33.7079821788529,187565.626042323,0.0,1.0
2017-03-02,83.88,84.18,83.87,84.18,76825,33.7361358449132,33.8567944137434,33.7321138926189,33.8567944137434,191014.200014601,0.0,1.0
2017-03-03,83.88,83.95,83.694,83.79,58186,33.7361358449132,33.7642895109736,33.6613275322385,33.6999382742642,144671.034715907,0.0,1.0
2017-03-06,83.72,83.8043,83.48,83.61,33037,33.6717846082038,33.7056896660451,33.5752577531397,33.6275431329661,82141.7003043588,0.0,1.0
2017-03-07,83.43,83.67,83.4046,83.53,57867,33.555147991668,33.6516748467321,33.5449322328404,33.5953675146114,143877.88756583,0.0,1.0
2017-03-08,83.18,83.63,83.16,83.5,40711,33.4545991843095,33.6355870375548,33.4465552797208,33.5833016577284,101221.986290848,0.0,1.0
2017-03-09,83.26,83.3536,82.98,83.24,31357,33.4867748026642,33.5244202761392,33.3741601384228,33.4787308980756,77964.6244042674,0.0,1.0
2017-03-10,83.55,83.6328,83.2751,83.61,33732,33.6034114192001,33.6367131841972,33.4928479506287,33.6275431329661,83869.7168225513,0.0,1.0
2017-03-13,83.53,83.59,83.3897,83.52,40829,33.5953675146114,33.6194992283774,33.5389395239218,33.591345562317,101515.376145736,0.0,1.0
2017-03-14,83.29,83.39,83.1202,83.34,42861,33.4988406595473,33.5390601824906,33.4305479095894,33.5189504210189,106567.648901084,0.0,1.0
2017-03-15,84.01,84.208,83.42,83.42,47184,33.7884212247396,33.8680558801675,33.5511260393737,33.5511260393737,117316.160279713,0.0,1.0
2017-03-16,83.89,84.13,83.78,84.13,23237,33.7401577972076,33.8366846522717,33.6959163219699,33.8366846522717,57775.4242204917,0.0,1.0
2017-03-17,83.72,84.066,83.72,84.0,34960,33.6717846082038,33.8109441575879,33.6717846082038,33.7843992724453,86922.9603971422,0.0,1.0
2017-03-20,83.6516,83.86,83.5636,83.75,24165,33.6442744545105,33.7280919403246,33.6088812743204,33.6838504650868,60082.7613843519,0.0,1.0
2017-03-21,82.88,83.95,82.79,83.89,70428,33.3339406154794,33.7642895109736,33.2977430448303,33.7401577972076,175108.988983121,0.0,1.0
2017-03-22,82.94,83.02,82.608,82.83,34729,33.3580723292454,33.3902479476001,33.2245435130734,33.3138308540077,86348.6124608795,0.0,1.0
2017-03-23,82.9,83.3133,82.77,82.89,128388,33.341984520068,33.5082118083931,33.2896991402416,33.3379625677737,319218.107536278,0.0,1.0
2017-03-24,82.82,83.15,82.5602,83.04,37011,33.3098089017133,33.4425333274265,33.2053185811064,33.3982918521888,92022.4738918372,0.0,1.0
2017-03-27,82.4,82.4632,81.74,81.97,29623,33.2454576650039,33.2709566082615,32.9791712322502,33.071968019422,73421.6152051795,0.26,1.0
2017-03-28,82.87,83.015,82.2169,82.27,40071,33.4350858822679,33.4935882046153,33.1715833531294,33.1930073070373,99317.339327102,0.0,1.0
2017-03-29,82.91,82.9631,82.7,82.81,27796,33.4512244539499,33.4726484078578,33.3664969526192,33.4108780247448,68893.3334315623,0.0,1.0
2017-03-30,83.11,83.2198,82.81,82.87,104723,33.5319173123601,33.5762176916273,33.4108780247448,33.4350858822679,259559.525001925,0.0,1.0
2017-03-31,82.93,83.2023,82.91,83.05,41139,33.459293739791,33.5691570665164,33.4512244539499,33.5077094548371,101964.41373007,0.0,1.0
2017-04-03,82.82,82.99,82.3867,82.99,89495,33.4149126676653,33.483501597314,33.2400915899196,33.483501597314,221816.407952859,0.0,1.0
2017-04-04,82.9,82.9169,82.58,82.65,47661,33.4471898110294,33.4540083575651,33.3180812375731,33.3463237380167,118129.413033591,0.0,1.0
2017-04-05,82.69,83.52,82.6293,83.16,54706,33.3624623096987,33.6973376721011,33.3379720271712,33.5520905269627,135590.685663658,0.0,1.0
2017-04-06,82.82,82.998,82.59,82.74,75312,33.4149126676653,33.4867293116504,33.3221158804936,33.3826355243013,186663.359022803,0.0,1.0
2017-04-07,82.77,83.06,82.6896,82.77,60477,33.3947394530628,33.5117440977576,33.3623009239819,33.3947394530628,149894.305869211,0.0,1.0
2017-04-10,82.78,83.05,82.618,82.85,134340,33.3987740959833,33.5077094548371,33.333412880671,33.4270165964269,332966.269002593,0.0,1.0
2017-04-11,82.71,82.71,82.2,82.69,95818,33.3705315955397,33.3705315955397,33.1647648065937,33.3624623096987,237488.178973429,0.0,1.0
2017-04-12,82.55,82.715,82.44,82.63,49248,33.3059773088116,33.372548917,33.261596236686,33.3382544521756,122062.846626765,0.0,1.0
2017-04-13,82.0,82.5796,82.0,82.42,162199,33.0840719481835,33.3179198518563,33.0840719481835,33.2535269508449,402015.750081521,0.0,1.0
2017-04-17,82.55,82.57,82.1,82.12,42234,33.3059773088116,33.3140465946526,33.1244183773886,33.1324876632296,104678.408553338,0.0,1.0
2017-04-18,82.4,82.5,82.23,82.3,50660,33.2454576650039,33.285804094209,33.1768687353552,33.2051112357988,125562.536755035,0.0,1.0
2017-04-19,82.13,82.61,82.05,82.56,59905,33.1365223061501,33.3301851663346,33.1042451627861,33.3100119517321,148476.58437249,0.0,1.0
2017-04-20,82.67,82.77,82.21,82.22,62823,33.3543930238577,33.3947394530628,33.1687994495142,33.1728340924347,155708.946833035,0.0,1.0
2017-04-21,82.39,82.66,82.3098,82.54,48233,33.2414230220834,33.3503583809372,33.2090651858609,33.3019426658911,119547.134530312,0.0,1.0
2017-04-24,83.04,83.1682,82.89,83.03,37654,33.5399865982012,33.5917667798231,33.479401362294,33.535947582474,93225.6830468649,0.09,1.0
2017-04-25,83.52,83.6,83.3,83.3,49277,33.7338593531041,33.7661714789212,33.6450010071069,33.6450010071069,122002.495976533,0.0,1.0
2017-04-26,83.35,83.7729,83.35,83.51,29010,33.6651960857426,33.8360060608435,33.6651960857426,33.7298203373769,71824.4294149241,0.0,1.0
2017-04-27,83.35,83.49,83.22,83.49,40128,33.6651960857426,33.7217423059226,33.6126888812897,33.7217423059226,99350.9377305093,0.0,1.0
2017-04-28,83.08,83.42,82.9974,83.42,32359,33.5561426611097,33.6934691958326,33.5227803912035,33.6934691958326,80116.0534794047,0.0,1.0
2017-05-01,83.07,83.2539,83.02,83.24,51827,33.5521036453826,33.6263811446048,33.5319085667469,33.620766912744,128315.91531497,0.0,1.0
2017-05-02,83.03,83.1838,82.95,83.14,36005,33.535947582474,33.5980676443575,33.5036354566569,33.5803767554726,89143.0052080091,0.0,1.0
2017-05-03,83.0,83.08,82.79,82.91,45008,33.5238305352926,33.5561426611097,33.4390112050226,33.4874793937483,111433.089248773,0.0,1.0
2017-05-04,83.0,83.09,82.79,83.09,619422,33.5238305352926,33.5601816768369,33.4390112050226,33.5601816768369,1533596.40527581,0.0,1.0
2017-05-05,83.47,83.47,83.08,83.1425,119460,33.7136642744683,33.7136642744683,33.5561426611097,33.5813865094044,295765.127125365,0.0,1.0
2017-05-08,83.45,83.48,83.29,83.44,34965,33.7055862430141,33.7177032901955,33.6409619913798,33.7015472272869,86568.120458215,0.0,1.0
2017-05-09,83.26,83.5202,83.16,83.48,50654,33.6288449441983,33.7339401334186,33.5884547869269,33.7177032901955,125411.742419289,0.0,1.0
2017-05-10,83.34,83.367,83.2,83.23,75128,33.6611570700155,33.6720624124788,33.6046108498355,33.6167278970169,186005.712963958,0.0,1.0
2017-05-11,83.23,83.23,82.8534,83.18,44545,33.6167278970169,33.6167278970169,33.4646185647327,33.5965328183812,110286.77036497,0.0,1.0
2017-05-12,83.07,83.14,82.99,83.14,41127,33.5521036453826,33.5803767554726,33.5197915195654,33.5803767554726,101824.312600744,0.0,1.0
2017-05-15,83.49,83.51,83.26,83.26,41191,33.7217423059226,33.7298203373769,33.6288449441983,33.6288449441983,101982.767046885,0.0,1.0
2017-05-16,83.37,83.62,83.29,83.62,60660,33.6732741171969,33.7742495103755,33.6409619913798,33.7742495103755,150185.104733171,0.0,1.0
2017-05-17,82.18,82.96,82.16,82.8,69570,33.1926312456668,33.507674472384,33.1845532142125,33.4430502207497,172244.934656886,0.0,1.0
2017-05-18,82.42,82.6764,81.98,82.1,67047,33.2895676231183,33.3931279863622,33.1118509311239,33.1603191198497,165998.363287915,0.0,1.0
2017-05-19,82.88,83.0849,82.58,82.58,24706,33.4753623465669,33.558121778816,33.3541918747526,33.3541918747526,61168.3679119308,0.0,1.0
2017-05-22,83.1,83.18,82.74,82.98,38274,33.6227864206076,33.6551549273904,33.4771281400851,33.5742336604334,94595.6518954839,0.145,1.0
2017-05-23,83.33,83.44,83.224,83.25,99046,33.7158458776081,33.7603525744344,33.6729576061209,33.6834773708253,244795.969526051,0.0,1.0
2017-05-24,83.44,83.47,83.2901,83.42,41980,33.7603525744344,33.7724907644779,33.6997020848502,33.7522604477387,103755.172351268,0.0,1.0
2017-05-25,83.75,83.83,83.58,83.61,63299,33.8857805382177,33.9181490450004,33.8169974613043,33.8291356513478,156445.894584633,0.0,1.0
2017-05-26,83.79,83.8,83.69,83.77,66847,33.901964791609,33.9060108549569,33.8615041581306,33.8938726649133,165214.912009652,0.0,1.0
2017-05-30,83.79,83.86,83.63,83.66,28535,33.901964791609,33.930287235044,33.8372277780435,33.849365968087,70525.3416637309,0.0,1.0
2017-05-31,83.76,83.87,83.6301,83.87,20350,33.8898266015655,33.9343332983918,33.837268238677,33.9343332983918,50295.80174722,0.0,1.0
2017-06-01,84.45,84.45,83.82,83.92,35587,34.1690049725669,34.1690049725669,33.9141029816526,33.9545636151311,87954.6288343154,0.0,1.0
2017-06-02,84.66,84.68,84.37,84.49,50321,34.2539723028717,34.2620644295674,34.1366364657842,34.1851892259583,124370.272222204,0.0,1.0
2017-06-05,84.58,84.64,84.508,84.64,26944,34.2216037960889,34.245880176176,34.1924721399844,34.245880176176,66593.124436221,0.0,1.0
2017-06-06,84.41,84.57,84.3053,84.39,35370,34.1528207191755,34.2175577327411,34.1104584359236,34.1447285924799,87418.3050515564,0.0,1.0
2017-06-07,84.49,84.56,84.3,84.49,44565,34.1851892259583,34.2135116693933,34.1083140223492,34.1851892259583,110144.098519158,0.0,1.0
2017-06-08,84.41,84.7,84.2356,84.48,45565,34.1528207191755,34.2701565562631,34.0822573743891,34.1811431626105,112615.636688554,0.0,1.0
2017-06-09,84.65,84.8099,84.24,84.51,71741,34.2499262395239,34.3146227924559,34.0840376422621,34.193281352654,177310.619810678,0.0,1.0
2017-06-12,84.71,84.75,84.5196,84.61,20771,34.274202619611,34.2903868730023,34.1971655734679,34.2337419861325,51336.3193165358,0.0,1.0
2017-06-13,84.91,84.9903,84.72,84.88,29621,34.3551238865679,34.3876137752511,34.2782486829588,34.3429856965244,73209.4321156954,0.0,1.0
2017-06-14,85.0,85.1,84.7662,85.1,33081,34.3915384566985,34.431999090177,34.2969414956259,34.431999090177,81760.9541818076,0.0,1.0
2017-06-15,84.99,84.9916,84.56,84.66,47311,34.3874923933507,34.3881397634863,34.2135116693933,34.2539723028717,116930.94233232,0.0,1.0
2017-06-16,84.99,84.99,84.59,84.97,289021,34.3874923933507,34.3874923933507,34.2256498594368,34.379400266655,714326.433257162,0.0,1.0
2017-06-19,85.47,85.47,85.1506,85.22,40661,34.5817034340473,34.5817034340473,34.4524721707171,34.4805518503511,100495.213505834,0.0,1.0
2017-06-20,85.01,85.35,84.9752,85.35,31600,34.3955845200464,34.5331506738732,34.3815042195959,34.5331506738732,78100.6061529312,0.0,1.0
2017-06-21,84.68,85.08,84.5798,85.08,31893,34.2620644295674,34.4239069634813,34.221522874822,34.4239069634813,78824.7668365645,0.0,1.0
2017-06-22,84.69,84.89,84.626,84.79,40519,34.2661104929153,34.3470317598722,34.240215687489,34.3065711263937,100144.255085779,0.0,1.0
2017-06-23,84.7,84.8698,84.64,84.69,26841,34.2701565562631,34.3388587119095,34.245880176176,34.2661104929153,66338.556004773,0.0,1.0
2017-06-26,84.58,84.88,84.58,84.68,70818,34.3187093164373,34.4404356441144,34.3187093164373,34.3592847589963,174534.140686087,0.24,1.0
2017-06-27,84.07,84.6308,84.05,84.49,67158,34.1117745593862,34.3393216412573,34.1036594708743,34.2821914181341,165513.906354264,0.0,1.0
2017-06-28,84.58,84.69,84.36,84.36,37266,34.3187093164373,34.3633423032522,34.2294433428074,34.2294433428074,91843.7302212393,0.0,1.0
2017-06-29,83.86,84.64,83.63,84.64,105007,34.0265661300122,34.3430545819727,33.9332426121264,34.3430545819727,258794.466251856,0.0,1.0
2017-06-30,84.08,84.2709,83.9804,84.2,87437,34.1158321036421,34.1932906234873,34.0754189628533,34.1645226347129,215492.412369304,0.0,1.0
2017-07-03,84.41,84.6568,84.29,84.29,11423,34.2497310640869,34.3498712563226,34.2010405330161,34.2010405330161,28152.4963859072,0.0,1.0
2017-07-05,84.3,84.65,84.1333,84.44,113547,34.205098077272,34.3471121262286,34.137458814526,34.2619036968546,279841.679692778,0.0,1.0
2017-07-06,83.62,84.09,83.55,84.09,51039,33.9291850678705,34.119889647898,33.9007822580791,34.119889647898,125787.907120749,0.0,1.0
2017-07-07,83.91,83.9798,83.65,83.73,34144,34.0468538512917,34.0751755101979,33.9413577006382,33.9738180546854,84149.4210452959,0.0,1.0
2017-07-10,83.86,84.06,83.83,83.88,27697,34.0265661300122,34.1077170151303,34.0143934972445,34.034681218524,68260.5000788297,0.0,1.0
2017-07-11,83.72,83.87,83.5,83.83,99357,33.9697605104295,34.0306236742681,33.8804945367996,34.0143934972445,244869.787570216,0.0,1.0
2017-07-12,84.25,84.35,84.05,84.05,76317,34.1848103559924,34.2253857985515,34.1036594708743,34.1036594708743,188086.673087918,0.0,1.0
2017-07-13,84.37,84.42,84.21,84.26,47759,34.2335008870633,34.2537886083428,34.1685801789688,34.1888679002483,117704.1998507,0.0,1.0
2017-07-14,84.81,84.9,84.39,84.39,29804,34.4120328343231,34.4485507326262,34.2416159755751,34.2416159755751,73453.2961818767,0.0,1.0
2017-07-17,84.74,84.859,84.7,84.77,38369,34.3836300245317,34.431914801177,34.3673998475081,34.3958026572994,94562.1232452836,0.0,1.0
2017-07-18,84.7,84.7,84.438,84.61,31084,34.3673998475081,34.3673998475081,34.2610921880034,34.330881949205,76607.9136531156,0.0,1.0
2017-07-19,85.08,85.08,84.7401,84.82,20611,34.5215865292325,34.5215865292325,34.3836705999743,34.416090378579,50796.7349216434,0.0,1.0
2017-07-20,85.15,85.2599,84.95,85.18,28009,34.5499893390238,34.5945817503962,34.4688384539057,34.5621619717915,69029.4380874442,0.0,1.0
2017-07-21,85.02,85.03,84.7533,84.79,28858,34.497241263697,34.501298807953,34.3890265583921,34.4039177458113,71121.8367070394,0.0,1.0
2017-07-24,84.64,84.9,84.6184,84.85,62616,34.416090378579,34.52181088305,34.4073074443614,34.5014800168056,153992.454741422,0.18,1.0
2017-07-25,84.99,85.1199,84.92,85.03,34457,34.55840644229,34.6112260327931,34.5299432295478,34.5746711352856,84740.6096369166,0.0,1.0
2017-07-26,85.05,85.43,84.9801,85.17,34599,34.5828034817833,34.737318065241,34.5543809307736,34.63159756077,85089.8323367582,0.0,1.0
2017-07-27,85.31,85.3498,84.91,85.2,38797,34.6885239862544,34.704707355785,34.5258770562989,34.6437960805166,95414.035815174,0.0,1.0
2017-07-28,85.07,85.177,84.79,85.1,28334,34.5909358282811,34.6344438820442,34.4770829773123,34.6031343480278,69682.2251923381,0.0,1.0
2017-07-31,85.17,85.32,85.12,85.18,27194,34.63159756077,34.6925901595033,34.6112666945255,34.6356637340189,66878.6063344548,0.0,1.0
2017-08-01,85.28,85.4,85.21,85.4,52862,34.6763254665077,34.7251195454944,34.6478622537655,34.7251195454944,130004.298303006,0.0,1.0
2017-08-02,85.35,85.48,85.16,85.48,37624,34.7047886792499,34.7576489314855,34.6275313875211,34.7576489314855,92529.2595692995,0.0,1.0
2017-08-03,85.306,85.4099,85.25,85.34,26363,34.6868975169548,34.7291450570108,34.6641269467611,34.7007225060011,64834.9157459452,0.0,1.0
2017-08-04,85.43,85.69,85.34,85.47,18110,34.737318065241,34.8430385697121,34.7007225060011,34.7535827582366,44538.1908037426,0.0,1.0
2017-08-07,85.55,85.55,85.42,85.5,25583,34.7861121442277,34.7861121442277,34.7332518919922,34.7657812779833,62916.6502116039,0.0,1.0
2017-08-08,85.41,85.84,85.28,85.45,27762,34.7291857187433,34.9040311684454,34.6763254665077,34.7454504117388,68275.4971338211,0.0,1.0
2017-08-09,85.46,85.464,85.18,85.24,43408,34.7495165849877,34.7511430542873,34.6356637340189,34.6600607735122,106753.936300876,0.0,1.0
2017-08-10,84.54,85.2,84.53,85.2,63817,34.3754286460901,34.6437960805166,34.3713624728412,34.6437960805166,156946.09180135,0.0,1.0
2017-08-11,84.56,84.8,84.48,84.61,39338,34.3835609925879,34.4811491505612,34.3510316065968,34.4038918588323,96744.5251152747,0.0,1.0
2017-08-14,85.33,85.38,84.98,85.01,109172,34.6966563327522,34.7169871989966,34.5543402690411,34.5665387887878,268488.313993715,0.0,1.0
2017-08-15,85.33,85.45,85.26,85.45,27600,34.6966563327522,34.7454504117388,34.66819312001,34.7454504117388,67877.0881382272,0.0,1.0
2017-08-16,85.46,85.67,85.31,85.48,29644,34.7495165849877,34.8349062232143,34.6885239862544,34.7576489314855,72903.9275641163,0.0,1.0
2017-08-17,84.24,85.2,84.24,85.18,34864,34.2534434486235,34.6437960805166,34.2534434486235,34.6356637340189,85741.5507554766,0.0,1.0
2017-08-18,83.98,84.39,83.9,84.06,98209,34.1477229441524,34.3144360473568,34.1151935581613,34.1802523301435,241526.845977071,0.0,1.0
2017-08-21,84.03,84.06,83.7,83.86,26016,34.237178755628,34.2494019540412,34.1027235730818,34.1679139646193,63852.3546465007,0.17,1.0
2017-08-22,84.73,84.73,84.22,84.22,29434,34.5223867186047,34.5223867186047,34.3145923455788,34.3145923455788,72241.3209818999,0.0,1.0
2017-08-23,84.51,84.66,84.4265,84.44,27315,34.4327499302406,34.4938659223071,34.3987286946569,34.4042291339429,67040.5545498605,0.0,1.0
2017-08-24,84.3,84.65,84.28,84.63,87482,34.3471875413476,34.489791522836,34.3390387424054,34.4816427238938,214711.39641702,0.0,1.0
2017-08-25,84.61,84.855,84.6001,84.61,32982,34.4734939249516,34.5733167119934,34.4694602694752,34.4734939249516,80949.3527425772,0.0,1.0
2017-08-28,84.57,84.74,84.41,84.74,28905,34.4571963270672,34.5264611180758,34.3920059355296,34.5264611180758,70942.9701359589,0.0,1.0
2017-08-29,84.7,84.7443,84.2,84.2,29796,34.5101635201914,34.5282131098484,34.3064435466366,34.3064435466366,73129.7954738292,0.0,1.0
2017-08-30,84.88,84.98,84.6646,84.7,32116,34.5835027106712,34.6242467053822,34.4957401460638,34.5101635201914,78823.8861403375,0.0,1.0
2017-08-31,85.17,85.33,85.06,85.06,25014,34.701660295333,34.7668506868706,34.6568419011509,34.6568419011509,61393.0965224313,0.0,1.0
2017-09-01,85.42,85.52,85.33,85.33,32176,34.8035202821104,34.8442642768214,34.7668506868706,34.7668506868706,78971.1471058507,0.0,1.0
2017-09-05,84.86,85.22,84.5555,85.22,50690,34.575353911729,34.7220322926885,34.4512884478341,34.7220322926885,124410.972364358,0.0,1.0
2017-09-06,85.15,85.25,85.08,85.11,31642,34.6935114963908,34.7342554911018,34.6649907000931,34.6772138985064,77660.5245127837,0.0,1.0
2017-09-07,85.12,85.28,85.002,85.22,39357,34.6812882979775,34.7464786895151,34.6332103842186,34.7220322926885,96595.8303283493,0.0,1.0
2017-09-08,85.03,85.14,84.96,84.96,23720,34.6446187027376,34.6894370969197,34.61609790644,34.61609790644,58217.1683661978,0.0,1.0
2017-09-11,85.93,85.93,85.43,85.43,65938,35.0113146551364,35.0113146551364,34.8075946815815,34.8075946815815,161834.892400099,0.0,1.0
2017-09-12,86.14,86.18,86.061,86.1,27059,35.0968770440294,35.1131746419138,35.0646892882078,35.080579446145,66412.2410970044,0.0,1.0
2017-09-13,86.1863,86.21,86.07,86.1,51639,35.1157415135806,35.1253978403271,35.0683562477317,35.080579446145,126740.149968891,0.0,1.0
2017-09-14,86.35,86.39,86.13,86.13,33925,35.1824394329225,35.1987370308068,35.0928026445583,35.0928026445583,83263.8042505588,0.0,1.0
2017-09-15,86.55,86.55,86.3108,86.36,15061,35.2639274223444,35.2639274223444,35.1664677869958,35.1865138323935,36964.9566932253,0.0,1.0
2017-09-18,86.71,86.81,86.58,86.62,36797,35.3291178138819,35.3698618085929,35.2761506207577,35.2924482186421,90312.6957997884,0.0,1.0
2017-09-19,86.87,86.9173,86.71,86.79,19261,35.3943082054195,35.4135801149178,35.3291178138819,35.3617130096507,47273.2242791456,0.0,1.0
2017-09-20,86.85,86.93,86.5227,86.87,28404,35.3861594064773,35.4187546022461,35.2528043117883,35.3943082054195,69713.3410739241,0.0,1.0
2017-09-21,86.6,86.82,86.6,86.82,28945,35.2842994196999,35.373936208064,35.2842994196999,35.373936208064,71041.1441129676,0.0,1.0
2017-09-22,86.66,86.66,86.5701,86.58,14765,35.3087458165265,35.3087458165265,35.2721169652813,35.2761506207577,36238.4692633604,0.0,1.0
2017-09-25,86.77,86.8934,86.52,86.58,27451,35.3535642107085,35.4038423001819,35.2517042239311,35.2761506207577,67374.3460716903,0.0,1.0
2017-09-26,86.5,86.7001,86.49,86.68,44054,35.3393038125597,35.4210540402232,35.3352183439108,35.412842248239,107830.95841989,0.235,1.0
2017-09-27,86.59,86.72,86.28,86.72,19081,35.3760730303993,35.4291841228344,35.249423502285,35.4291841228344,46704.5561721962,0.0,1.0
2017-09-28,86.74,86.79,86.23,86.56,124131,35.4373550601321,35.4577824033764,35.2289961590407,35.3638166244528,303835.399728048,0.0,1.0
2017-09-29,86.84,86.8799,86.63,86.77,35721,35.4782097466206,35.4945107665295,35.3924149049947,35.4496114660787,87434.2776074116,0.0,1.0
2017-10-02,87.26,87.26,86.87,86.95,36473,35.6497994298723,35.6497994298723,35.4904661525672,35.523149901758,89274.9477107339,0.0,1.0
2017-10-03,87.44,87.477,87.06,87.37,33000,35.7233378655517,35.7384540995524,35.5680900568953,35.6947395850097,80774.0869808958,0.0,1.0
2017-10-04,87.56,87.61,87.36,87.39,29283,35.7723634893379,35.7927908325821,35.6906541163609,35.7029105223074,71675.9875473203,0.0,1.0
2017-10-05,87.96,87.98,87.65,87.65,38441,35.9357822352919,35.9439531725896,35.8091327071775,35.8091327071775,94092.0205343217,0.0,1.0
2017-10-06,87.79,87.84,87.64,87.75,36166,35.8663292682614,35.8867566115057,35.8050472385287,35.849987393666,88523.503931851,0.0,1.0
2017-10-09,87.75,87.93,87.67,87.93,16839,35.849987393666,35.9235258293454,35.8173036444752,35.9235258293454,41216.8136567063,0.0,1.0
2017-10-10,88.08,88.11,87.88,87.95,30364,35.9848078590781,35.9970642650247,35.9030984861011,35.9316967666431,74321.9508208461,0.0,1.0
2017-10-11,88.23,88.23,88.08,88.08,47529,36.0460898888109,36.0460898888109,35.9848078590781,35.9848078590781,116336.714548939,0.0,1.0
2017-10-12,88.01,88.18,87.95,88.04,80671,35.9562095785362,36.0256625455666,35.9316967666431,35.9684659844827,197458.374873813,0.0,1.0
2017-10-13,88.02,88.2599,88.02,88.17,14029,35.960295047185,36.0583054400709,35.960295047185,36.0215770769178,34338.7777653027,0.0,1.0
2017-10-16,88.21,88.33,88.0825,88.23,58189,36.0379189515132,36.0869445752994,35.9858292262403,36.0460898888109,142429.192343374,0.0,1.0
2017-10-17,88.28,88.29,88.083,88.2,19084,36.0665172320551,36.070602700704,35.9860334996728,36.0338334828643,46711.8992710127,0.0,1.0
2017-10-18,88.37,88.57,88.2976,88.44,31069,36.1032864498948,36.1849958228718,36.0737076568771,36.1318847304367,76047.5790427107,0.0,1.0
2017-10-19,88.5,88.5,88.08,88.16,32037,36.1563975423298,36.1563975423298,35.9848078590781,36.0174916082689,78416.9522608171,0.0,1.0
2017-10-20,88.91,88.91,88.655,88.69,30557,36.3239017569327,36.3239017569327,36.219722306387,36.234021446658,74794.3568447041,0.0,1.0
2017-10-23,88.78,89.09,88.73,89.0,27746,36.2707906644977,36.397440192612,36.2503633212534,36.3606709747724,67913.873253695,0.0,1.0
2017-10-24,88.59,88.76,88.56,88.76,50533,36.2564915242267,36.3260660084701,36.2442136740661,36.3260660084701,123473.570712396,0.155,1.0
2017-10-25,88.1499,88.5,87.761,88.5,53689,36.0763754623708,36.2196579737449,35.9172135981224,36.2196579737449,131185.018462744,0.0,1.0
2017-10-26,88.22,88.521,88.22,88.35,74811,36.1050647055794,36.2282524688573,36.1050647055794,36.158268722942,182795.030941465,0.0,1.0
2017-10-27,88.52,88.619,88.181,88.42,31187,36.2278432071853,36.2683601127153,36.0891035003706,36.1869170399833,76203.0801616271,0.0,1.0
2017-10-30,88.11,88.37,88.0224,88.37,24629,36.0600459216572,36.1664539563824,36.0241945991883,36.1664539563824,60179.102231722,0.0,1.0
2017-10-31,88.17,88.3,88.09,88.24,37992,36.0846016219784,36.137805639341,36.0518606882168,36.1132499390198,92830.5839452508,0.0,1.0
2017-11-01,88.32,88.64,88.231,88.51,41585,36.1459908727814,36.2769546078277,36.1095665839716,36.2237505904651,101609.808206024,0.0,1.0
2017-11-02,88.51,88.535,87.99,88.34,25384,36.2237505904651,36.2339821322656,36.0109345210149,36.1541761062218,62023.8877360036,0.0,1.0
2017-11-03,88.73,88.768,88.4798,88.64,27820,36.3137881583095,36.3293401018462,36.2113908879701,36.2769546078277,67976.069839884,0.0,1.0
2017-11-06,88.64,88.7166,88.58,88.71,14479,36.2769546078277,36.3083040519044,36.2523989075065,36.3056029248691,35378.3434655529,0.0,1.0
2017-11-07,88.79,88.85,88.61,88.72,22992,36.3383438586306,36.3628995589518,36.2646767576671,36.3096955415893,56179.2163105182,0.0,1.0
2017-11-08,88.92,88.9994,88.7057,88.73,22249,36.3915478759932,36.4240432527516,36.3038430996794,36.3137881583095,54363.7519003444,0.0,1.0
2017-11-09,88.69,88.749,88.2,88.57,27737,36.2974176914287,36.3215641300778,36.096879472139,36.2483062907863,67773.2656056385,0.0,1.0
2017-11-10,88.72,88.75,88.49,88.61,34325,36.3096955415893,36.3219733917499,36.2155653570247,36.2646767576671,83870.5462708131,0.0,1.0
2017-11-13,88.82,88.8391,88.52,88.52,15113,36.3506217087912,36.3584386067268,36.2278432071853,36.2278432071853,36927.4746042476,0.0,1.0
2017-11-14,88.66,88.66,88.21,88.54,66502,36.2851398412681,36.2851398412681,36.1009720888592,36.2360284406257,162492.616696332,0.0,1.0
2017-11-15,88.19,88.358,88.14,88.26,90506,36.0927868554188,36.1615428163181,36.0723237718178,36.1214351724602,221144.578609941,0.0,1.0
2017-11-16,88.89,89.027,88.54,88.54,23657,36.3792700258326,36.4353388748993,36.2360284406257,36.2360284406257,57804.0936089913,0.0,1.0
2017-11-17,88.64,88.7999,88.63,88.72,18584,36.2769546078277,36.3423955491836,36.2728619911075,36.3096955415893,45408.6010749247,0.0,1.0
2017-11-20,88.7798,88.8366,88.6,88.71,22238,36.334169389576,36.3574154525468,36.2605841409469,36.3056029248691,54336.8742307457,0.0,1.0
2017-11-21,89.09,89.22,88.94,88.94,20791,36.5000022190784,36.5532629698752,36.4385475066207,36.4385475066207,50747.1254078945,0.095,1.0
2017-11-22,89.04,89.179,89.0,89.16,41825,36.4795173149258,36.53646534847,36.4631293916038,36.528681084892,102087.370505757,0.0,1.0
2017-11-24,89.05,89.24,89.05,89.24,58859,36.4836142957564,36.5614569315362,36.4836142957564,36.5614569315362,143664.328525961,0.0,1.0
2017-11-27,89.14,89.29,89.14,89.14,16649,36.520487123231,36.5819418356888,36.520487123231,36.520487123231,40637.2416389801,0.0,1.0
2017-11-28,90.1,90.1,89.24,89.28,22284,36.9137972829607,36.9137972829607,36.5614569315362,36.5778448548583,54391.2723096301,0.0,1.0
2017-11-29,90.51,90.58,90.19,90.19,23510,37.0817734970119,37.1104523628255,36.9506701104353,36.9506701104353,57383.7197989322,0.0,1.0
2017-11-30,91.18,91.46,90.47,90.8,64191,37.3562712126565,37.470986675911,37.0653855736898,37.2005859410969,156678.790200479,0.0,1.0
2017-12-01,91.17,91.44,90.06,91.13,84994,37.352174231826,37.46279271425,36.8974093596386,37.335786308504,207455.205469606,0.0,1.0
2017-12-04,91.39,91.99,91.38,91.77,35215,37.4423078100974,37.6881266599284,37.4382108292669,37.5979930816571,85953.5386099276,0.0,1.0
2017-12-05,90.95,91.508,90.91,91.46,33510,37.2620406535546,37.4906521838975,37.2456527302326,37.470986675911,81791.9374930762,0.0,1.0
2017-12-06,90.83,91.01,90.805,90.82,30237,37.2128768835884,37.2866225385377,37.2026344315121,37.2087799027579,73803.1278417828,0.0,1.0
2017-12-07,90.88,91.09,90.53,90.73,37771,37.233361787741,37.3193983851819,37.0899674586729,37.1719070752833,92192.2790525508,0.0,1.0
2017-12-08,91.37,91.37,91.11,91.24,26929,37.4341138484364,37.4341138484364,37.3275923468429,37.3808530976396,65728.8894285599,0.0,1.0
2017-12-11,91.77,91.77,91.38,91.4,17611,37.5979930816571,37.5979930816571,37.4382108292669,37.4464047909279,42985.3121811567,0.0,1.0
2017-12-12,92.03,92.17,91.84,91.88,123033,37.7045145832505,37.7618723148777,37.6266719474707,37.6430598707927,300301.62475636,0.0,1.0
2017-12-13,92.14,92.35,92.12,92.17,13877,37.7495813723862,37.8356179698271,37.7413874107252,37.7618723148777,33871.2836941634,0.0,1.0
2017-12-14,91.65,92.44,91.65,92.21,60360,37.5488293116909,37.8724907973017,37.5488293116909,37.7782602381998,147328.002001852,0.0,1.0
2017-12-15,92.45,92.55,92.08,92.08,38156,37.8765877781322,37.9175575864374,37.7249994874031,37.7249994874031,93131.9954337754,0.0,1.0
2017-12-18,92.85,93.14,92.82,92.83,37893,38.0404670113529,38.1592794554379,38.0281760688614,38.0322730496919,92490.0593084194,0.0,1.0
2017-12-19,92.53,92.99,92.49,92.99,52063,37.9093636247764,38.0978247429802,37.8929757014543,38.0978247429802,127076.503781021,0.0,1.0
2017-12-20,92.42,92.73,92.39,92.72,32799,37.8642968356407,37.9913032413867,37.8520058931491,37.9872062605562,80056.5132150224,0.0,1.0
2017-12-21,92.62,92.85,92.5,92.54,58946,37.946236452251,38.0404670113529,37.8970726822848,37.9134606056069,143876.6800199,0.0,1.0
2017-12-22,92.62,92.71,92.46,92.66,42678,37.946236452251,37.9831092797257,37.8806847589628,37.9626243755731,104169.391475067,0.0,1.0
2017-12-26,92.21,92.36,92.13,92.15,93132,37.9184302433543,37.980112973389,37.8855327873358,37.8937571513404,226478.302632401,0.34213,1.0
2017-12-27,92.28,92.37,92.13,92.18,23015,37.9472155173705,37.9842251553914,37.8855327873358,37.9060936973474,55967.8535313826,0.0,1.0
2017-12-28,92.43,92.43,92.27,92.42,89270,38.0088982474053,38.0088982474053,37.9431033353682,38.0047860654029,217086.69497052,0.0,1.0
2017-12-29,92.12,92.51,92.08,92.5,37837,37.8814206053335,38.0417957034238,37.8649718773242,38.0376835214215,92011.9780172461,0.0,1.0
2018-01-02,92.47,92.71,92.23,92.4,156249,38.0253469754145,38.1240393434701,37.9266546073589,37.9965617013983,379966.158871388,0.0,1.0
2018-01-03,92.77,92.77,92.43,92.58,36639,38.148712435484,38.148712435484,38.0088982474053,38.07058097744,89098.6828388583,0.0,1.0
2018-01-04,93.1,93.28,92.71,92.93,60575,38.2844144415604,38.3584337176021,38.1240393434701,38.214507347521,147306.223231088,0.0,1.0
2018-01-05,93.6,93.6,93.19,93.42,27635,38.4900235416762,38.4900235416762,38.3214240795813,38.4160042656345,67202.764820324,0.0,1.0
2018-01-08,93.67,93.71,93.4,93.45,68646,38.5188088156924,38.5352575437017,38.4077799016299,38.4283408116415,166933.272801012,0.0,1.0
2018-01-09,93.74,94.04,93.7,93.85,30949,38.5475940897086,38.6709595497781,38.5311453616994,38.5928280917341,75261.7466410063,0.0,1.0
2018-01-10,93.56,93.7,93.31,93.55,34754,38.4735748136669,38.5311453616994,38.370770263609,38.4694626316646,84514.7417610111,0.0,1.0
2018-01-11,94.11,94.11,93.72,93.78,105053,38.6997448237943,38.6997448237943,38.539369725704,38.5640428177179,255467.778276443,0.0,1.0
2018-01-12,94.6,94.73,94.27,94.27,58005,38.9012417419078,38.9547001079379,38.7655397358314,38.7655397358314,141056.499851742,0.0,1.0
2018-01-16,94.45,95.38,94.28,95.14,42579,38.8395590118731,39.2219919380884,38.7696519178337,39.1232995700328,103543.568781783,0.0,1.0
2018-01-17,95.39,95.57,94.68,94.82,34067,39.2261041200907,39.3001233961324,38.9341391979263,38.9917097459587,82844.0958615516,0.0,1.0
2018-01-18,95.18,95.48,95.07,95.39,60774,39.1397482980421,39.2631137581116,39.0945142960166,39.2261041200907,147790.151228166,0.0,1.0
2018-01-19,95.47,95.47,95.11,95.36,61804,39.2590015761093,39.2590015761093,39.1109630240259,39.2137675740838,150294.904177865,0.0,1.0
2018-01-22,96.22,96.22,95.42,95.42,28061,39.567415226283,39.567415226283,39.2384406660977,39.2384406660977,68238.7111859276,0.0,1.0
2018-01-23,96.08,96.22,95.96,96.09,31045,39.555078680276,39.6127151396353,39.5056760008252,39.5591955702302,75408.8652966671,0.11,1.0
2018-01-24,96.1,96.53,95.74,96.29,62156,39.5633124601845,39.7403387282165,39.4151044218321,39.6415333693149,150978.045784495,0.0,1.0
2018-01-25,96.07,96.47,95.84,96.47,57550,39.5509617903218,39.7156373884911,39.4562733213744,39.7156373884911,139789.988655925,0.0,1.0
2018-01-26,97.25,97.25,96.15,96.42,53442,40.0367548049213,40.0367548049213,39.5838969099556,39.6950529387199,129811.582515203,0.0,1.0
2018-01-29,96.62,97.08,96.61,97.04,70647,39.7773907378046,39.9667676756994,39.7732738478504,39.9503001158824,171602.838029107,0.0,1.0
2018-01-30,95.51,96.17,95.49,95.86,52615,39.3204159528847,39.5921306898641,39.3121821729762,39.4645071012829,127802.7845896,0.0,1.0
2018-01-31,95.46,95.88,95.11,95.87,44292,39.2998315031135,39.4727408811913,39.1557403547154,39.4686239912371,107586.067377033,0.0,1.0
2018-02-01,95.52,95.86,95.18,95.18,51789,39.3245328428389,39.4645071012829,39.184558584395,39.184558584395,125796.415682045,0.0,1.0
2018-02-02,93.45,94.87,93.35,94.87,71458,38.4723366223126,39.0569349958137,38.4311677227702,39.0569349958137,173572.771665944,0.0,1.0
2018-02-05,89.54,93.34,89.03,92.62,189451,36.8626326502073,38.427050832816,36.6526712625414,38.1306347561112,460179.898190332,0.0,1.0
2018-02-06,90.82,91.08,87.68,88.13,133491,37.3895945643492,37.4966337031592,36.0968911187198,36.2821511666603,324252.048230548,0.0,1.0
2018-02-07,90.83,92.02,90.71,90.71,89623,37.3937114543034,37.8836213588572,37.3443087748526,37.3443087748526,217695.88450582,0.0,1.0
2018-02-08,87.54,90.74,87.54,90.74,83292,36.0392546593606,37.3566594447153,36.0392546593606,37.3566594447153,202317.771244644,0.0,1.0
2018-02-09,88.75,89.46,86.16,88.46,130677,36.5373983438228,36.8296975305734,35.4711238456763,36.41800853515,317416.791443793,0.0,1.0
2018-02-12,89.93,90.37,88.93,89.54,83502,37.0231913584224,37.2043345164087,36.611502362999,36.8626326502073,202827.865034701,0.0,1.0
2018-02-13,90.22,90.33,89.35,89.53,52545,37.1425811670951,37.1878669565917,36.7844117410768,36.858515760253,127632.753326248,0.0,1.0
2018-02-14,91.08,91.14,89.65,89.71,163124,37.4966337031592,37.5213350428846,36.9079184397038,36.9326197794292,396231.140043599,0.0,1.0
2018-02-15,92.18,92.18,90.92,91.66,50203,37.9494915981249,37.9494915981249,37.4307634638915,37.7354133205048,121943.993058096,0.0,1.0
2018-02-16,92.27,93.0,91.89,91.89,88245,37.986543607713,38.2870765743721,37.8301017894522,37.8301017894522,214348.697635831,0.0,1.0
2018-02-20,91.32,92.01,91.11,91.74,36473,37.6283741816947,37.9126884412804,37.5418437548643,37.8014350353556,88516.0316498689,0.08,1.0
2018-02-21,90.66,92.14,90.64,91.46,60751,37.3564214116562,37.966254895985,37.3481804186247,37.686061132915,147436.115448721,0.0,1.0
2018-02-22,90.72,91.6166,90.58,90.88,65077,37.3811443907506,37.7505881083514,37.3234574395303,37.4470723350023,157934.850209155,0.0,1.0
2018-02-23,92.16,92.17,91.11,91.21,33244,37.9744958890165,37.9786163855322,37.5418437548643,37.5830487200216,80679.5974054298,0.0,1.0
2018-02-26,93.31,93.31,92.29,92.62,117879,38.448352988326,38.448352988326,38.028062343721,38.1640387287403,286079.601207877,0.0,1.0
2018-02-27,92.07,93.62,92.07,93.32,73879,37.9374114203748,38.5760883803138,37.9374114203748,38.4524734848418,179296.35352893,0.0,1.0
2018-02-28,91.0,92.6,91.0,92.49,66616,37.4965182931912,38.1557977357088,37.4965182931912,38.1104722740357,161669.836985926,0.0,1.0
2018-03-01,90.03,91.65,89.53,91.04,104725,37.0968301311648,37.764350566714,36.8908053053781,37.5130002792541,254156.263935858,0.0,1.0
2018-03-02,90.37,90.5,89.23,89.32,42132,37.2369270126998,37.2904934674044,36.767190409906,36.8042748785476,102249.813436577,0.0,1.0
2018-03-05,91.28,91.51,89.87,89.87,47694,37.6118921956318,37.7066636154937,37.0309021869131,37.0309021869131,115748.186699993,0.0,1.0
2018-03-06,91.36,91.62,90.96,91.62,47942,37.6448561677576,37.7519890771668,37.4800363071282,37.7519890771668,116350.055914184,0.0,1.0
2018-03-07,91.13,91.26,90.43,90.56,39381,37.5500847478957,37.6036512026003,37.2616499917943,37.3152164464988,95573.4335646503,0.0,1.0
2018-03-08,91.64,91.64,91.09,91.37,87115,37.7602300701982,37.7602300701982,37.5336027618328,37.6489766642734,211418.695944352,0.0,1.0
2018-03-09,92.89,92.91,91.95,92.14,41769,38.2752921346651,38.2835331276966,37.887965462186,37.966254895985,101368.851643226,0.0,1.0
2018-03-12,92.78,93.3,92.71,93.01,68589,38.229966672992,38.4442324918103,38.2011231973819,38.324738092854,166458.09488753,0.0,1.0
2018-03-13,92.33,93.31,92.11,93.1,42045,38.044544329784,38.448352988326,37.9538934064378,38.3618225614956,102038.673833212,0.0,1.0
2018-03-14,91.64,92.71,91.55,92.71,43303,37.7602300701982,38.2011231973819,37.7231456015566,38.2011231973819,105091.703960033,0.0,1.0
2018-03-15,91.61,92.12,91.47,91.82,47224,37.747868580651,37.9580139029535,37.6901816294307,37.8343990074815,114607.547463423,0.0,1.0
2018-03-16,91.87,92.16,91.73,91.73,28087,37.8550014900601,37.9744958890165,37.7973145388398,37.7973145388398,68164.1153990588,0.0,1.0
2018-03-19,90.74,91.64,90.28,91.55,32627,37.389385383782,37.7602300701982,37.1998425440582,37.7231456015566,79182.205045932,0.0,1.0
2018-03-20,90.24,90.66,90.19,90.5,41018,37.3389381449399,37.5127230964124,37.3182494602408,37.4465193053752,99131.483215508,0.37757,1.0
2018-03-21,90.1,91.0,90.05,90.24,55972,37.2810098277824,37.6534061523663,37.2603211430833,37.3389381449399,135272.011764065,0.0,1.0
2018-03-22,87.95,89.52,87.9,89.39,170447,36.391396385721,37.0410210852728,36.3707077010219,36.9872305050552,411932.905544729,0.0,1.0
2018-03-23,86.3,88.36,86.24,88.17,80728,35.7086697906506,36.5610436002537,35.6838433690117,36.4824265983971,195101.818153531,0.0,1.0
2018-03-26,88.4,88.5,86.93,87.55,47155,36.5775945480129,36.6189719174111,35.9693472178593,36.2258869081282,113963.262251384,0.0,1.0
2018-03-27,87.42,89.07,86.98,88.69,67032,36.1720963279105,36.8548229229809,35.9900359025584,36.6975889192677,162001.598881026,0.0,1.0
2018-03-28,87.75,88.22,87.32,87.5,57668,36.3086416469246,36.5031152830962,36.1307189585123,36.2051982234291,139370.870692669,0.0,1.0
2018-03-29,88.49,88.96,87.86,88.0,57623,36.6148341804713,36.8093078166429,36.3541567532626,36.4120850704201,139262.11559138,0.0,1.0
2018-04-02,86.62,88.4,85.86,88.28,55568,35.8410773727249,36.5775945480129,35.5266093652985,36.5279417047351,134295.632632487,0.0,1.0
2018-04-03,87.69,87.9,86.67,87.11,54477,36.2838152252857,36.3707077010219,35.861766057424,36.0438264827761,131658.925621221,0.0,1.0
2018-04-04,88.82,88.99,86.36,86.44,51976,36.7513794994854,36.8217210274623,35.7334962122896,35.7665981078081,125614.558769546,0.0,1.0
2018-04-05,89.48,89.66,89.0,89.17,32011,37.0244701375135,37.0989494024303,36.8258587644022,36.8962002923791,77363.5454973824,0.0,1.0
2018-04-06,87.71,89.25,87.09,88.9,57112,36.2920906991653,36.9293021878977,36.0355510088965,36.784481395004,138027.140996735,0.0,1.0
2018-04-09,87.98,89.19,87.96,88.21,89157,36.4038095965405,36.9044757662587,36.3955341226608,36.4989775461563,215472.857015092,0.0,1.0
2018-04-10,89.26,89.58,88.66,89.07,93565,36.9334399248375,37.0658475069118,36.6851757084483,36.8548229229809,226126.023381418,0.0,1.0
2018-04-11,88.82,89.24,88.72,88.81,69282,36.7513794994854,36.9251644509579,36.7100021300872,36.7472417625456,167439.353945507,0.0,1.0
2018-04-12,89.36,89.72,89.24,89.24,84365,36.9748172942357,37.1237758240692,36.9251644509579,36.9251644509579,203891.647117761,0.0,1.0
2018-04-13,89.17,89.85,88.87,89.85,36555,36.8962002923791,37.1775664042869,36.7720681841845,37.1775664042869,88345.3939476058,0.0,1.0
2018-04-16,89.96,90.2,89.4,89.73,41918,37.2230815106249,37.3223871971806,36.991368241995,37.1279135610091,101306.585241301,0.0,1.0
2018-04-17,90.53,90.74,90.25,90.47,42616,37.4589325161947,37.5458249919309,37.3430758818797,37.4341060945558,102993.497701304,0.0,1.0
2018-04-18,90.39,90.76,90.38,90.64,76297,37.4010041990372,37.5541004658106,37.3968664620974,37.5044476225327,184393.065846546,0.0,1.0
2018-04-19,89.62,90.16,89.33,90.11,32360,37.082398454671,37.3058362494213,36.9624040834162,37.2851475647222,78207.0017273841,0.0,1.0
2018-04-20,88.95,89.73,88.72,89.73,41171,36.8051700797031,37.1279135610091,36.7100021300872,37.1279135610091,99501.2505598926,0.0,1.0
2018-04-23,89.05,89.27,88.81,89.12,27096,36.8465474491013,36.9375776617773,36.7472417625456,36.87551160768,65485.0716565264,0.0,1.0
2018-04-24,88.29,89.49,87.73,89.37,107440,36.575525679543,37.0726446150448,36.3435368429755,37.0229327214946,259350.410520703,0.105,1.0
2018-04-25,88.48,88.59,87.67,88.2,80158,36.6542361776641,36.6998054134185,36.3186808962004,36.5382417593804,193494.138184275,0.0,1.0
2018-04-26,88.95,89.25,88.47,88.61,47787,36.848941094069,36.9732208279444,36.6500935198683,36.7080907290102,115353.481641408,0.0,1.0
2018-04-27,89.17,89.3,88.94,88.98,28474,36.9400795655777,36.9939341169237,36.8447984362732,36.8613690674565,68733.6521702019,0.0,1.0
2018-04-30,88.51,89.53,88.51,89.35,20914,36.6666641510517,37.0892152462282,36.6666641510517,37.0146474059029,50484.4981908971,0.0,1.0
2018-05-01,88.33,88.35,87.55,88.26,42549,36.5920963107264,36.6003816263181,36.2689690026503,36.5630977061555,102709.424955746,0.0,1.0
2018-05-02,87.65,88.4,87.5,88.27,60607,36.3103955806087,36.6210949152974,36.248255713671,36.5672403639513,146299.798310017,0.0,1.0
2018-05-03,87.48,87.69,86.45,87.41,43939,36.2399703980793,36.3269662117921,35.813276645107,36.2109717935084,106064.758822312,0.0,1.0
2018-05-04,88.54,88.73,87.24,87.24,24452,36.6790921244392,36.7578026225603,36.140546610979,36.140546610979,59024.9091404713,0.0,1.0
2018-05-07,88.64,89.03,88.5,88.83,22069,36.7205187023977,36.8820823564358,36.6625214932558,36.7992292005188,53272.5633821798,0.0,1.0
2018-05-08,88.49,88.64,88.0,88.59,70405,36.65837883546,36.7205187023977,36.4553886034634,36.6998054134185,169951.281205418,0.0,1.0
2018-05-09,89.22,89.31,88.6,88.81,58377,36.9607928545569,36.9980767747195,36.7039480712143,36.7909438849271,140916.780667974,0.0,1.0
2018-05-10,90.14,90.22,89.52,89.52,31653,37.3419173717749,37.3750586341417,37.0850725884323,37.0850725884323,76407.4696966848,0.0,1.0
2018-05-11,90.42,90.6,90.21,90.3,33965,37.4579117900587,37.5324796303839,37.3709159763459,37.4081998965085,81988.4278977631,0.0,1.0
2018-05-14,90.55,90.85,90.42,90.73,20899,37.5117663414047,37.6360460752801,37.4579117900587,37.58633418173,50448.2895520493,0.0,1.0
2018-05-15,90.05,90.22,89.79,90.22,57251,37.3046334516123,37.3750586341417,37.1969243489202,37.3750586341417,138198.71884513,0.0,1.0
2018-05-16,90.41,90.55,89.99,90.07,34004,37.4537691322628,37.5117663414047,37.2797775048372,37.312918767204,82082.5703587676,0.0,1.0
2018-05-17,90.29,90.7,90.11,90.33,36976,37.4040572387126,37.5739062083424,37.3294893983874,37.420627869896,89256.7086691505,0.0,1.0
2018-05-18,90.08,90.27,90.02,90.27,27448,37.3170614249998,37.3957719231209,37.2922054782247,37.3957719231209,66256.9812730106,0.0,1.0
2018-05-21,90.71,90.85,90.53,90.53,30570,37.5780488661383,37.6360460752801,37.503481025813,37.503481025813,73793.2059718716,0.0,1.0
2018-05-22,90.46,90.93,90.4,90.77,22656,37.5262656436902,37.721239608454,37.5013753503161,37.6548654927897,54614.0609742393,0.125,1.0
2018-05-23,90.44,90.52,90.04,90.04,32754,37.5179688792321,37.5511559370643,37.3520335900714,37.3520335900714,78956.0802061369,0.0,1.0
2018-05-24,90.33,90.5199,89.81,90.43,53158,37.4723366747129,37.551114453242,37.256620798804,37.5138204970031,128141.518947238,0.0,1.0
2018-05-25,90.1,90.27,89.88,90.17,35591,37.3769238834455,37.4474463813388,37.2856594744072,37.4059625590487,85794.8907191983,0.0,1.0
2018-05-29,89.13,89.75,88.69,89.57,50618,36.9745308072309,37.2317305054299,36.7920019891541,37.1570596253076,122018.650176291,0.0,1.0
2018-05-30,90.31,90.4868,89.49,89.59,28480,37.4640399102549,37.5373833080639,37.1238725674755,37.1653563897657,68653.2687388038,0.0,1.0
2018-05-31,89.63,90.2,89.47,90.2,44122,37.1819499186817,37.4184077057357,37.1155758030175,37.4184077057357,106359.533823508,0.0,1.0
2018-06-01,90.38,90.5,90.06,90.06,48308,37.493078585858,37.5428591726062,37.3603303545295,37.3603303545295,116450.214404288,0.0,1.0
2018-06-04,90.72,90.97,90.63,90.73,29846,37.6341235816446,37.73783313737,37.5967881415835,37.6382719638736,71946.1186368799,0.0,1.0
2018-06-05,90.66,90.86,90.46,90.75,26359,37.6092332882705,37.6922009328509,37.5262656436902,37.6465687283317,63540.4322572377,0.0,1.0
2018-06-06,91.36,91.37,90.69,90.87,33585,37.8996200443017,37.9037684265307,37.6216784349576,37.6963493150799,80959.2707371041,0.0,1.0
2018-06-07,91.56,91.79,91.41,91.49,24244,37.9825876888821,38.0780004801495,37.9203619554468,37.9535490132789,58442.0592452092,0.0,1.0
2018-06-08,91.88,91.89,91.44,91.44,27374,38.1153359202106,38.1194843024396,37.9328071021339,37.9328071021339,65987.1691873601,0.0,1.0
2018-06-11,92.13,92.23,91.89,91.96,27411,38.219045475936,38.2605292982262,38.1194843024396,38.1485229780427,66076.3605828424,0.0,1.0
2018-06-12,91.98,92.11,91.81,92.11,21933,38.1568197425008,38.210748711478,38.0862972446075,38.210748711478,52871.2128949502,0.0,1.0
2018-06-13,91.38,91.98,91.35,91.98,93282,37.9079168087598,38.1568197425008,37.8954716620727,38.1568197425008,224863.560902145,0.0,1.0
2018-06-14,91.48,91.73,91.37,91.73,18423,37.9494006310499,38.0531101867754,37.9037684265307,38.0531101867754,44410.0832154137,0.0,1.0
2018-06-15,91.5,91.58,90.92,91.22,31881,37.957697395508,37.9908844533401,37.717091226225,37.8415426930955,76851.6453884059,0.0,1.0
2018-06-18,91.08,91.12,90.8,90.96,21753,37.7834653418892,37.8000588708053,37.6673106394768,37.733684755141,52437.3088088202,0.0,1.0
2018-06-19,90.85,90.94,90.35,90.35,37845,37.6880525506218,37.725387990683,37.480633439171,37.480633439171,91228.3341088494,0.0,1.0
2018-06-20,90.82,91.08,90.7,91.08,29358,37.6756074039348,37.7834653418892,37.6258268171866,37.7834653418892,70769.756447816,0.0,1.0
2018-06-21,90.35,90.8,90.15,90.8,28328,37.480633439171,37.6673106394768,37.3976657945906,37.6673106394768,68286.8608438494,0.0,1.0
2018-06-22,90.68,90.97,90.68,90.85,57575,37.6175300527285,37.73783313737,37.6175300527285,37.6880525506218,138789.043105219,0.0,1.0
2018-06-25,89.59,90.15,89.15,90.08,65719,37.2815110921781,37.5145465449253,37.0984118078768,37.4854171133319,157927.214791336,0.28,1.0
2018-06-26,89.71,90.01,89.59,89.79,38885,37.331447260624,37.4562876817385,37.2815110921781,37.3647380395879,93443.2926118946,0.0,1.0
2018-06-27,89.17,90.44,89.17,89.89,82162,37.1067345026178,37.6352256186694,37.1067345026178,37.4063515132927,197440.859137932,0.0,1.0
2018-06-28,89.7,89.92,89.07,89.24,35397,37.3272859132535,37.4188355554042,37.0651210289129,37.1358639342112,85061.3920170563,0.0,1.0
2018-06-29,89.75,90.53,89.75,89.98,51501,37.3480926501059,37.6726777450038,37.3480926501059,37.4438036396271,123760.396368913,0.0,1.0
2018-07-02,89.81,89.81,89.11,89.2,31068,37.3730607343288,37.3730607343288,37.0817664183948,37.1192185447292,74658.5113762722,0.0,1.0
2018-07-03,89.68,90.28,89.56,90.11,14344,37.3189632185125,37.5686440607416,37.2690270500667,37.4979011554434,34469.6049691402,0.0,1.0
2018-07-05,90.34,90.38,89.785,90.13,39487,37.5936121449645,37.6102575344465,37.3626573659026,37.5062238501843,94889.9394462104,0.0,1.0
2018-07-06,90.98,91.08,90.35,90.35,26037,37.8599383766756,37.9015518503805,37.597773492335,37.597773492335,62568.6771180636,0.0,1.0
2018-07-09,91.52,91.69,91.3,91.3,76266,38.0846511346818,38.1553940399801,37.9931014925311,37.9931014925311,183272.371205832,0.0,1.0
2018-07-10,92.06,92.09,91.81,91.81,27737,38.309363892688,38.3218479347995,38.2053302084259,38.2053302084259,66653.8924309149,0.0,1.0
2018-07-11,91.26,91.67,91.25,91.6,36653,37.9764561030492,38.1470713452391,37.9722947556787,38.1179419136457,88079.6452129041,0.0,1.0
2018-07-12,91.97,91.99,91.58,91.82,43230,38.2719117663537,38.2802344610946,38.1096192189047,38.2094915557964,103884.622337976,0.0,1.0
2018-07-13,91.98,92.08,91.77,91.77,125296,38.2760731137241,38.317686587429,38.1886848189439,38.1886848189439,301094.786964124,0.0,1.0
2018-07-16,91.97,92.08,91.77,92.04,48845,38.2719117663537,38.317686587429,38.1886848189439,38.3010411979471,117377.848209541,0.0,1.0
2018-07-17,92.17,92.31,91.86,91.86,40683,38.3551387137634,38.4133975769502,38.2261369452783,38.2261369452783,97764.0085721926,0.0,1.0
2018-07-18,92.21,92.26,92.02,92.11,34558,38.3717841032453,38.3925908400977,38.2927185032061,38.3301706295404,83045.2181067727,0.0,1.0
2018-07-19,91.94,92.18,91.76,92.0,41853,38.2594277242422,38.3593000611339,38.1845234715735,38.2843958084651,100575.597934567,0.0,1.0
2018-07-20,91.86,91.99,91.77,91.85,81439,38.2261369452783,38.2802344610946,38.1886848189439,38.2219755979078,195703.441096055,0.0,1.0
2018-07-23,92.0,92.01,91.68,91.77,24005,38.2843958084651,38.2885571558356,38.1512326926096,38.1886848189439,57685.6432852908,0.0,1.0
2018-07-24,92.15,92.26,91.93,91.96,97478,38.446688355914,38.4925823951886,38.3549002773649,38.3674168335307,233637.748376273,0.24,1.0
2018-07-25,92.7,92.84,92.0,92.0,66208,38.6761585522868,38.7345691477272,38.3841055750851,38.3841055750851,158689.017465441,0.0,1.0
2018-07-26,93.01,93.29,92.76,92.95,82831,38.8054962993333,38.922317490214,38.7011916646184,38.7804631870017,198531.446436683,0.0,1.0
2018-07-27,92.72,93.05,92.48,92.94,76416,38.684502923064,38.8221850408877,38.5843704737377,38.7762910016131,183155.811361756,0.0,1.0
2018-07-30,92.64,92.89,92.56,92.8,37325,38.6511254399553,38.7554300746702,38.6177479568465,38.7178804061728,89461.5088342431,0.0,1.0
2018-07-31,93.17,93.29,92.95,92.95,60112,38.8722512655509,38.922317490214,38.7804631870017,38.7804631870017,144077.969699773,0.0,1.0
2018-08-01,92.87,93.2,92.72,93.1,22569,38.747085703893,38.8847678217166,38.684502923064,38.8430459678307,54093.9529237785,0.0,1.0
2018-08-02,93.12,93.2,92.36,92.36,23572,38.8513903386079,38.8847678217166,38.5343042490746,38.5343042490746,56497.9688209184,0.0,1.0
2018-08-03,93.76,93.78,93.14,93.14,16301,39.118410203478,39.1267545742552,38.8597347093851,38.8597347093851,39070.65118572,0.0,1.0
2018-08-06,93.89,94.05,93.6,93.67,21201,39.1726486135298,39.2394035797473,39.0516552372605,39.0808605349807,50815.0957480185,0.0,1.0
2018-08-07,94.11,94.22,94.0,94.07,23335,39.2644366920789,39.3103307313535,39.2185426528043,39.2477479505245,55929.9211961705,0.0,1.0
2018-08-08,93.96,94.08,93.83,94.02,75700,39.2018539112499,39.2519201359131,39.1476155011982,39.2268870235815,181439.684360408,0.0,1.0
2018-08-09,93.88,94.1,93.86,94.05,35127,39.1684764281412,39.2602645066903,39.160132057364,39.2394035797473,84193.286559155,0.0,1.0
2018-08-10,93.32,93.49,93.06,93.43,40505,38.9348340463798,39.0057611979859,38.8263572262763,38.9807280856544,97083.4136726329,0.0,1.0
2018-08-13,92.9,93.46,92.84,93.35,63484,38.7596022600588,38.9932446418201,38.7345691477272,38.9473506025456,152160.065018971,0.0,1.0
2018-08-14,93.41,93.5256,93.1,93.1,23774,38.9723837148772,39.0206141779693,38.8430459678307,38.8430459678307,56982.1275559356,0.0,1.0
2018-08-15,93.03,93.15,92.56,92.92,50551,38.8138406701105,38.8639068947737,38.6177479568465,38.7679466308359,121161.921850766,0.0,1.0
2018-08-16,94.19,94.31,93.58,93.58,32677,39.2978141751877,39.3478803998508,39.0433108664833,39.0433108664833,78321.0642780057,0.0,1.0
2018-08-17,94.65,94.83,94.0,94.0,28912,39.4897347030631,39.5648340400578,39.2185426528043,39.2185426528043,69297.0165684029,0.0,1.0
2018-08-20,94.87,94.97,94.74,94.74,21518,39.5815227816122,39.6232446354982,39.5272843715605,39.5272843715605,51574.8894064366,0.0,1.0
2018-08-21,94.69,94.98,94.69,94.79,22046,39.5627479473635,39.6839138244861,39.5627479473635,39.6045292843023,52765.1856432565,0.135,1.0
2018-08-22,94.46,94.66,94.43,94.51,27133,39.4666508724043,39.5502135462819,39.4541164713226,39.4875415408737,64940.4781846356,0.0,1.0
2018-08-23,94.23,94.58,94.18,94.37,43781,39.370553797445,39.5167884767308,39.3496631289756,39.4290476691593,104786.019806197,0.0,1.0
2018-08-24,94.66,94.72,94.3,94.49,29308,39.5502135462819,39.5752823484452,39.3998007333022,39.4791852734859,70146.1517206096,0.0,1.0
2018-08-27,95.21,95.28,95.0,95.0,15883,39.7800108994454,39.8092578353025,39.6922700918739,39.6922700918739,38014.5805847701,0.0,1.0
2018-08-28,95.18,95.49,95.14,95.49,25492,39.7674764983637,39.896998642874,39.7507639635882,39.896998642874,61012.8872547353,0.0,1.0
2018-08-29,95.5,95.6,95.12,95.26,57822,39.9011767765679,39.9429581135067,39.7424076962004,39.8009015679148,138391.933423949,0.0,1.0
2018-08-30,95.08,95.43,94.92,95.34,27736,39.7256951614249,39.8719298407108,39.6588450223228,39.8343266374658,66383.7062959884,0.0,1.0
2018-08-31,95.1,95.17,94.76,94.89,24088,39.7340514288127,39.7632983646698,39.5919948832207,39.6463106212412,57652.535234272,0.0,1.0
2018-09-04,94.81,95.05,94.68,94.96,30814,39.6128855516901,39.7131607603433,39.5585698136696,39.6755575570983,73750.6318793117,0.0,1.0
2018-09-05,95.18,95.22,94.71,94.71,103655,39.7674764983637,39.7841890331392,39.5711042147513,39.5711042147513,248089.236952361,0.0,1.0
2018-09-06,95.06,95.32,94.76,95.13,51448,39.7173388940371,39.8259703700781,39.5919948832207,39.7465858298943,123136.318197145,0.0,1.0
2018-09-07,94.71,94.93,94.55,94.73,24097,39.5711042147513,39.6630231560167,39.5042540756492,39.5794604821391,57674.0759523519,0.0,1.0
2018-09-10,94.94,95.26,94.9,95.09,18117,39.6672012897106,39.8009015679148,39.650488754935,39.7298732951188,43361.4654948234,0.0,1.0
2018-09-11,95.12,95.2619,94.68,94.75,25279,39.7424076962004,39.8016954133166,39.5585698136696,39.5878167495268,60503.0902601779,0.0,1.0
2018-09-12,95.3,95.44,95.15,95.16,37065,39.8176141026903,39.8761079744046,39.7549420972821,39.759120230976,88711.8572923569,0.0,1.0
2018-09-13,95.73,95.77,95.51,95.55,57177,39.9972738515272,40.0139863863027,39.9053549102618,39.9220674450373,136848.181961556,0.0,1.0
2018-09-14,95.76,95.84,95.56,95.84,16647,40.0098082526088,40.0432333221599,39.9262455787312,40.0432333221599,39843.148208441,0.0,1.0
2018-09-17,95.56,95.84,95.54,95.69,24418,39.9262455787312,40.0432333221599,39.9178893113435,39.9805613167517,58442.3615638681,0.0,1.0
2018-09-18,95.99,96.18,95.62,95.62,19413,40.1059053275681,40.1852898677519,39.9513143808945,39.9513143808945,46463.328898328,0.0,1.0
2018-09-19,95.97,96.21,95.9,95.9,24415,40.0975490601804,40.1978242688335,40.0683021243232,40.0683021243232,58435.1813245081,0.0,1.0
2018-09-20,96.72,96.8,96.34,96.34,30470,40.4109090872215,40.4443341567725,40.252140006854,40.252140006854,72927.2977660357,0.0,1.0
2018-09-21,96.86,97.06,96.86,96.97,82009,40.4694029589358,40.5529656328134,40.4694029589358,40.5153624295685,196281.4165571,0.0,1.0
2018-09-24,96.36,96.76,96.25,96.68,26272,40.2604962742417,40.427621621997,40.214536803609,40.3941965524459,62879.749488326,0.0,1.0
2018-09-25,95.59,96.25,95.51,96.25,73160,40.0769842861391,40.3536953398984,40.0434435523501,40.3536953398984,174498.269382477,0.33078,1.0
2018-09-26,95.16,95.89,95.05,95.69,30821,39.8967028420232,40.2027620378478,39.8505843330633,40.1189102033753,73513.0011022051,0.0,1.0
2018-09-27,95.32,95.77,95.25,95.31,117927,39.9637843096012,40.1524509371643,39.9344361675358,39.9595917178776,281274.704940779,0.0,1.0
2018-09-28,95.41,95.54,95.06,95.06,46028,40.0015176351138,40.0560213275209,39.8547769247869,39.8547769247869,109784.121694049,0.0,1.0
2018-10-01,95.84,96.05,95.62,95.85,22529,40.1817990792297,40.2698435054259,40.08956206131,40.1859916709533,53735.2584871218,0.0,1.0
2018-10-02,96.06,96.26,95.76,95.82,17418,40.2740360971495,40.357887931622,40.1482583454407,40.1734138957825,41544.7082572989,0.0,1.0
2018-10-03,96.04,96.59,95.96,96.39,45205,40.2656509137022,40.4962434585017,40.2321101799132,40.4123916240291,107821.135421472,0.0,1.0
2018-10-04,95.76,95.99,95.23,95.96,52269,40.1482583454407,40.2446879550841,39.9260509840885,40.2321101799132,124669.902164471,0.0,1.0
2018-10-05,95.44,95.9,95.03,95.87,59520,40.0140954102847,40.2069546295715,39.842199149616,40.1943768544006,141964.693734897,0.0,1.0
2018-10-08,95.77,95.88,95.19,95.19,34400,40.1524509371643,40.1985694461242,39.909280617194,39.909280617194,82049.4869704377,0.0,1.0
2018-10-09,95.72,95.94,95.44,95.59,21903,40.1314879785462,40.223724996466,40.0140954102847,40.0769842861391,52242.1486370202,0.0,1.0
2018-10-10,93.22,95.57,93.15,95.57,76900,39.0833400476398,40.0685991026918,39.0539919055744,40.0685991026918,183418.765931007,0.0,1.0
2018-10-11,90.98,93.18,90.49,92.99,139800,38.1441995015476,39.0665696807453,37.9387625070899,38.9869104379964,333445.29879265,0.0,1.0
2018-10-12,91.84,92.11,90.84,92.11,165022,38.5047623897794,38.6179623663173,38.0855032174168,38.6179623663173,393603.791826615,0.0,1.0
2018-10-15,91.51,92.29,91.51,91.68,63558,38.3664068628998,38.6934290173426,38.3664068628998,38.4376809222014,151595.967815903,0.0,1.0
2018-10-16,93.04,93.09,91.84,92.13,103457,39.0078733966145,39.0288363552326,38.5047623897794,38.6263475497645,246761.446904086,0.0,1.0
2018-10-17,93.08,93.33,92.22,92.89,25225,39.024643763509,39.1294585565996,38.6640808752772,38.9449845207601,60165.6485124793,0.0,1.0
2018-10-18,92.22,93.26,91.78,92.84,42905,38.6640808752772,39.1001104145343,38.4796068394376,38.924021562142,102335.268560076,0.0,1.0
2018-10-19,92.49,93.06,92.25,92.48,110198,38.7772808518151,39.0162585800617,38.6766586504481,38.7730882600914,262839.807126985,0.0,1.0
2018-10-22,91.84,92.75,91.78,92.61,40280,38.5047623897794,38.8862882366293,38.4796068394376,38.8275919524986,96074.2248595705,0.0,1.0
2018-10-23,91.37,91.81,90.06,90.58,152289,38.3685031587616,38.5532699464365,37.8184020409113,38.0367627899816,362658.034180375,0.145,1.0
2018-10-24,89.29,91.28,89.11,91.28,66416,37.4950601624802,38.3307099521917,37.4194737493405,38.3307099521917,158161.758223666,0.0,1.0
2018-10-25,90.42,90.88,89.47,89.77,67266,37.9695748671908,38.1627401452145,37.57064657562,37.6966239308529,160185.931532659,0.0,1.0
2018-10-26,89.07,90.01,88.35,89.57,83355,37.4026767686428,37.7974058150392,37.1003311160839,37.6126390273643,198499.960201362,0.0,1.0
2018-10-29,89.05,90.69,88.12,90.05,68654,37.3942782782939,38.0829544869004,37.003748477072,37.8142027957369,163491.287477228,0.0,1.0
2018-10-30,90.57,90.63,89.24,89.24,73562,38.0325635448072,38.0577590158538,37.4740639366081,37.4740639366081,175179.102301393,0.0,1.0
2018-10-31,90.92,91.76,90.92,91.2,60027,38.1795371259122,38.5322737205643,38.1795371259122,38.2971159907963,142947.119081125,0.0,1.0
2018-11-01,91.57,91.66,91.01,91.24,116673,38.4524880622501,38.49028126882,38.2173303324821,38.313912971494,277842.791153183,0.0,1.0
2018-11-02,91.1,92.13,90.35,92.13,128643,38.255123539052,38.6876457920182,37.9401801509698,38.6876457920182,306347.914104538,0.0,1.0
2018-11-05,91.92,92.13,91.33,91.33,158611,38.5994616433552,38.6876457920182,38.3517061780638,38.3517061780638,377713.12083856,0.0,1.0
2018-11-06,92.45,92.45,91.92,91.93,113454,38.8220216375999,38.8220216375999,38.5994616433552,38.6036608885296,270177.127763006,0.0,1.0
2018-11-07,93.97,94.0,92.8,93.12,82277,39.4603069041132,39.4729046396365,38.968995218705,39.1033710642867,195932.832169485,0.0,1.0
2018-11-08,93.8,94.05,93.47,93.69,64625,39.3889197361479,39.4939008655086,39.2503446453917,39.3427280392292,153896.705992598,0.0,1.0
2018-11-09,93.28,93.55,92.82,93.49,57902,39.1705589870776,39.2839386067872,38.9773937090538,39.2587431357406,137886.685808641,0.0,1.0
2018-11-12,91.97,93.13,91.83,93.13,72303,38.6204578692273,39.1075703094611,38.5616684367853,39.1075703094611,172180.944423719,0.0,1.0
2018-11-13,91.74,92.61,91.52,92.08,72250,38.5238752302154,38.8892095603908,38.431491836378,38.666649566146,172054.731264452,0.0,1.0
2018-11-14,91.2,92.39,90.66,92.38,46896,38.2971159907963,38.7968261665534,38.0703567513771,38.7926269213789,111677.21352772,0.0,1.0
2018-11-15,91.97,92.08,90.31,90.83,72389,38.6204578692273,38.666649566146,37.923383170272,38.1417439193424,172385.743134982,0.0,1.0
2018-11-16,92.43,92.64,91.76,91.77,49087,38.8136231472511,38.9018072959141,38.5322737205643,38.5364729657387,116894.817904196,0.0,1.0
2018-11-19,91.75,92.54,91.3,92.29,73618,38.5280744753899,38.8598148441698,38.3391084425405,38.7548337148091,175312.45960175,0.0,1.0
2018-11-20,89.83,90.64,89.47,90.64,151524,37.7827084569287,38.1233963546256,37.6312916135078,38.1233963546256,360254.769334936,0.145,1.0
2018-11-21,89.68,90.31,89.68,90.1,60112,37.7196181055033,37.9845975814898,37.7196181055033,37.8962710894943,142918.842521724,0.0,1.0
2018-11-23,89.17,89.55,89.11,89.17,28324,37.5051109106571,37.6649398009347,37.479874770087,37.5051109106571,67341.5174272244,0.0,1.0
2018-11-26,90.24,90.28,89.7,89.9,101676,37.9551554174913,37.9719795112047,37.72803015236,37.8121506209272,241739.024358511,0.0,1.0
2018-11-27,90.7,90.72,89.78,89.86,27582,38.1486324951957,38.1570445420524,37.7616783397869,37.7953265272137,65577.3807964166,0.0,1.0
2018-11-28,92.25,92.25,90.72,90.95,41856,38.800566126591,38.800566126591,38.1570445420524,38.2537830809046,99514.4242844903,0.0,1.0
2018-11-29,92.12,92.62,91.75,92.07,72178,38.7458878220224,38.9561889934402,38.5902649551732,38.7248577048806,171606.271884698,0.0,1.0
2018-11-30,92.91,93.06,92.04,92.04,54555,39.0781636728625,39.1412540242879,38.7122396345955,38.7122396345955,129706.838131699,0.0,1.0
2018-12-03,93.68,93.96,93.06,93.95,99345,39.402027476846,39.51979613284,39.1412540242879,39.5155901094116,236196.97249003,0.0,1.0
2018-12-04,91.17,93.62,91.06,93.5,64078,38.3463155963285,39.3767913362759,38.3000493386165,39.3263190551356,152348.176588818,0.0,1.0
2018-12-06,90.87,90.89,88.63,89.89,109670,38.2201348934778,38.2285469403345,37.2779856455258,37.8079445974988,260745.100135704,0.0,1.0
2018-12-07,89.24,91.26,88.87,90.8,74391,37.5345530746556,38.3841698071837,37.3789302078064,38.1906927294793,176867.773722944,0.0,1.0
2018-12-10,89.28,89.41,87.35,89.12,118281,37.551377168369,37.6060554729377,36.7396146466962,37.4840807935153,281218.119715066,0.0,1.0
2018-12-11,89.17,90.23,88.68,90.2,78436,37.5051109106571,37.9509493940629,37.2990157626676,37.9383313237779,186484.933657738,0.0,1.0
2018-12-12,89.34,90.26,89.31,90.11,62322,37.5766133089392,37.963567464348,37.5639952386541,37.9004771129226,148173.211732081,0.0,1.0
2018-12-13,89.42,89.96,89.06,89.5,93088,37.610261496366,37.8373867614973,37.4588446529452,37.6439096837929,221320.68825962,0.0,1.0
2018-12-14,88.04,89.02,87.81,88.67,50546,37.0298302632528,37.4420205592318,36.9330917244006,37.2948097392393,120175.269731552,0.0,1.0
2018-12-17,86.33,88.0,85.83,87.74,110592,36.3106002570038,37.0130061695394,36.100299085586,36.9036495604021,262937.194439754,0.0,1.0
2018-12-18,85.95,87.04,85.46,86.83,116917,36.1507713667262,36.6092279204171,35.9446762187368,36.5209014284216,277975.151568945,0.0,1.0
2018-12-19,84.9,87.39,84.36,86.12,134039,35.7091389067488,36.7564387404096,35.4820136416175,36.2222737650083,318683.436464755,0.0,1.0
2018-12-20,83.66,84.98,83.0,84.46,240228,35.1875920016325,35.7427870941756,34.909994455361,35.5240738759011,571152.31070849,0.0,1.0
2018-12-21,82.35,85.15,82.18,83.7,186884,34.6366029325178,35.8142894924577,34.5651005342357,35.204416095346,444324.676700657,0.0,1.0
2018-12-24,79.69,81.75,79.62,81.44,563813,33.675042886444,34.5455484498281,33.6454626003096,34.4145500398043,1334230.16331441,0.37385,1.0
2018-12-26,83.04,83.05,79.15,79.98,412027,35.0906708657336,35.0948966208957,33.4468521076929,33.7975897861437,975037.55943894,0.0,1.0
2018-12-27,83.74,83.74,80.88,82.26,307434,35.3864737270777,35.3864737270777,34.177907750729,34.7610619630931,727524.402644853,0.0,1.0
2018-12-28,83.72,84.86,83.45,84.25,342210,35.3780222167536,35.8597583052283,35.263926827378,35.6019872403427,809819.75262689,0.0,1.0
2018-12-31,84.45,84.45,83.59,84.18,361530,35.6865023435839,35.6865023435839,35.3230873996468,35.5724069542083,855539.391505798,0.0,1.0
2019-01-02,84.54,84.81,83.15,83.22,193057,35.7245341400424,35.838629529418,35.1371541725163,35.1667344586507,456857.987735278,0.0,1.0
2019-01-03,82.89,84.04,82.74,83.93,102706,35.0272845383028,35.5132463819395,34.9638982108719,35.4667630751568,243047.682748304,0.0,1.0
2019-01-04,85.34,85.48,83.93,84.0,65754,36.0625945530071,36.1217551252759,35.4667630751568,35.4963433612912,155602.957290051,0.0,1.0
2019-01-07,85.83,86.4,85.01,85.43,70114,36.2696565559479,36.5105246001853,35.9231446326592,36.1006263494656,165920.639769971,0.0,1.0
2019-01-08,86.53,86.67,85.93,86.67,86056,36.565459417292,36.6246199895609,36.3119141075685,36.6246199895609,203646.441167878,0.0,1.0
2019-01-09,86.67,87.04,86.29,86.82,287221,36.6246199895609,36.780972930557,36.4640412934026,36.6880063169917,679691.532010308,0.0,1.0
2019-01-10,87.06,87.12,86.08,86.28,67262,36.7894244408811,36.8147789718535,36.3753004349994,36.4598155382406,159171.55022118,0.0,1.0
2019-01-11,87.17,87.2,86.53,86.74,107555,36.8359077476638,36.84858501315,36.565459417292,36.6542002756953,254522.554845811,0.0,1.0
2019-01-14,86.87,86.98,86.56,86.56,84198,36.709135092802,36.7556183995847,36.5781366827782,36.5781366827782,199249.593909234,0.0,1.0
2019-01-15,87.45,87.48,86.83,86.83,111767,36.9542288922014,36.9669061576876,36.6922320721538,36.6922320721538,264490.004067238,0.0,1.0
2019-01-16,87.66,87.98,87.61,87.63,38695,37.0429697506046,37.1781939157905,37.0218409747944,37.0302924851185,91569.4320092853,0.0,1.0
2019-01-17,88.32,88.54,87.34,87.34,83475,37.3218695913005,37.4148362048658,36.9077455854188,36.9077455854188,197538.657112678,0.0,1.0
2019-01-18,89.46,89.58,88.76,88.91,115568,37.8036056797752,37.8543147417199,37.5078028184311,37.571189145862,273484.846064067,0.0,1.0
2019-01-22,88.29,88.84,87.8,88.84,456859,37.3641271429211,37.5968858916877,37.1567602576563,37.5968858916877,1079540.30227204,0.13,1.0
2019-01-23,88.57,88.96,87.83,88.64,68523,37.4826225059296,37.6476696186914,37.1694561894072,37.5122463466817,161917.222015079,0.0,1.0
2019-01-24,88.48,88.71,88.01,88.48,56865,37.4445347106768,37.5418701874338,37.2456317799126,37.4445347106768,134369.814951002,0.0,1.0
2019-01-25,88.98,89.31,88.85,88.99,46675,37.656133573192,37.7957888224519,37.601117868938,37.6603655504423,110291.235607808,0.0,1.0
2019-01-28,88.51,88.51,87.93,88.29,47304,37.4572306424277,37.4572306424277,37.2117759619102,37.3641271429211,111777.538493664,0.0,1.0
2019-01-29,88.61,88.85,88.42,88.61,37412,37.4995504149308,37.601117868938,37.419142847175,37.4995504149308,88403.1217259626,0.0,1.0
2019-01-30,89.52,89.86,88.68,89.02,51977,37.8846603447083,38.0285475712186,37.5291742556829,37.6730614821932,122819.658343589,0.0,1.0
2019-01-31,90.32,90.37,89.37,89.37,73559,38.2232185247325,38.244378410984,37.8211806859538,37.8211806859538,173817.096948575,0.0,1.0
2019-02-01,90.45,90.69,90.13,90.46,204605,38.2782342289864,38.3798016829937,38.1428109569768,38.2824662062367,483473.771002369,0.0,1.0
2019-02-04,90.82,90.82,90.06,90.36,246468,38.4348173872476,38.4348173872476,38.1131871162246,38.2401464337337,582394.435089132,0.0,1.0
2019-02-05,91.15,91.22,90.79,90.93,95308,38.5744726365076,38.6040964772597,38.4221214554967,38.481369137001,225209.150151236,0.0,1.0
2019-02-06,91.14,91.3,90.99,90.99,54241,38.5702406592573,38.6379522952622,38.5067610005028,38.5067610005028,128169.403548004,0.0,1.0
2019-02-07,90.52,90.82,89.88,90.69,245677,38.3078580697386,38.4348173872476,38.0370115257192,38.3798016829937,580525.332413913,0.0,1.0
2019-02-08,90.59,90.6,89.73,90.26,105165,38.3374819104907,38.341713887741,37.9735318669647,38.1978266612307,248500.863260741,0.0,1.0
2019-02-11,90.64,90.84,90.45,90.72,43731,38.3586417967422,38.4432813417482,38.2782342289864,38.3924976147446,103334.676472738,0.0,1.0
2019-02-12,91.61,91.78,91.16,91.16,43327,38.7691435900215,38.8410872032767,38.5787046137579,38.5787046137579,102380.039960996,0.0,1.0
2019-02-13,91.97,92.18,91.79,91.87,95323,38.9214947710324,39.0103662932888,38.845319180527,38.8791749985294,225244.594576177,0.0,1.0
2019-02-14,91.56,91.99,91.23,91.52,100564,38.74798370377,38.929958725533,38.60832845451,38.7310557947688,237628.876650532,0.0,1.0
2019-02-15,92.82,92.82,92.26,92.28,41329,39.2812128373081,39.2812128373081,39.0442221112912,39.0526860657918,97658.8425588666,0.0,1.0
2019-02-19,92.87,93.1129,92.4,92.4,59818,39.363736393689,39.4666916167969,39.1645229113478,39.1645229113478,141127.295550395,0.145,1.0
2019-02-20,93.16,93.3,92.8,92.84,80339,39.4866553508783,39.5459955371076,39.3340663005744,39.351020639497,189542.040810846,0.0,1.0
2019-02-21,92.92,93.098,92.63,92.96,45230,39.3849293173424,39.4603761255482,39.2620103601531,39.401883656265,106710.147075201,0.0,1.0
2019-02-22,93.31,93.3428,92.98,93.03,31079,39.5502341218383,39.5641366797549,39.4103608257264,39.4315537493797,73324.0031162983,0.0,1.0
2019-02-25,93.45,94.0038,93.43,93.86,82975,39.6095743080676,39.8443071304519,39.6010971386063,39.7833562820249,195761.097801566,0.0,1.0
2019-02-26,93.37,93.69,93.24,93.3,129535,39.5756656302223,39.7113003416036,39.5205640287236,39.5459955371076,305609.084708958,0.0,1.0
2019-02-27,93.36,93.48,92.99,93.26,58794,39.5714270454916,39.6222900622596,39.414599410457,39.529041198185,138711.394807415,0.0,1.0
2019-02-28,93.17,93.45,93.17,93.35,54983,39.490893935609,39.6095743080676,39.490893935609,39.567188460761,129720.186085248,0.0,1.0
2019-03-01,93.58,93.84,93.14,93.74,55784,39.6646759095663,39.7748791125636,39.478178181417,39.7324932652569,131609.967818771,0.0,1.0
2019-03-04,93.21,93.91,92.39,93.91,49927,39.5078482745316,39.8045492056782,39.1602843266171,39.8045492056782,117791.676166782,0.0,1.0
2019-03-05,93.05,93.23,92.9,93.23,41074,39.440030918841,39.516325443993,39.376452147881,39.516325443993,96904.9874191202,0.0,1.0
2019-03-06,92.46,92.95,92.4,92.95,22415,39.1899544197317,39.3976450715344,39.1645229113478,39.3976450715344,52883.2179237372,0.0,1.0
2019-03-07,91.97,92.39,91.72,92.39,66561,38.9822637679291,39.1602843266171,38.8762991496625,39.1602843266171,157035.907571799,0.0,1.0
2019-03-08,91.84,91.85,91.21,91.4,93862,38.9271621664305,38.9314007511612,38.6601313283986,38.7406644382812,221446.558142218,0.0,1.0
2019-03-11,92.99,93.04,92.06,92.06,34898,39.414599410457,39.4357923341103,39.0204110305051,39.0204110305051,82334.0860630194,0.0,1.0
2019-03-12,93.18,93.5,93.04,93.15,59570,39.4951325203397,39.6307672317209,39.4357923341103,39.4824167661477,140542.194589204,0.0,1.0
2019-03-13,93.73,94.02,93.45,93.48,40803,39.7282546805262,39.8511736377155,39.6095743080676,39.6222900622596,96265.6230623355,0.0,1.0
2019-03-14,93.76,93.94,93.63,93.77,47074,39.7409704347182,39.8172649598702,39.6858688332196,39.7452090194489,111060.655835021,0.0,1.0
2019-03-15,94.26,94.5,93.94,93.96,40604,39.9528996712515,40.0546257047875,39.8172649598702,39.8257421293316,95796.1267265413,0.0,1.0
2019-03-18,94.69,94.75,94.37,94.37,22214,40.1351588146701,40.1605903230541,39.9995241032888,39.9995241032888,52409.0030318045,0.0,1.0
2019-03-19,94.53,95.21,94.23,95.01,263131,40.0673414589795,40.3555652206647,39.9401839170595,40.2707935260514,620799.197657411,0.0,1.0
2019-03-20,93.93,94.65,93.85,94.35,43316,39.8130263751396,40.1182044757475,39.7791176972942,39.9910469338275,102194.488850528,0.0,1.0
2019-03-21,94.94,95.13,93.68,93.68,46875,40.2411234329368,40.3216565428194,39.7070617568729,39.7070617568729,110591.159499227,0.0,1.0
2019-03-22,93.44,94.62,93.44,94.46,61325,39.605335723337,40.1054887215555,39.605335723337,40.0376713658648,144682.727600856,0.0,1.0
2019-03-25,93.32,93.67,92.93,93.3,53992,39.554472706569,39.7028231721423,39.389167902073,39.5459955371076,127382.141518555,0.0,1.0
2019-03-26,93.78,94.07,93.34,93.54,27773,39.8872016079262,40.0105465478526,39.7000575611413,39.7851230369526,65297.936054818,0.325,1.0
2019-03-27,93.39,93.9,92.96,93.84,27721,39.7213239300941,39.938240893413,39.5384331570998,39.9127212506696,65175.6772900159,0.0,1.0
2019-03-28,93.63,93.76,93.12,93.63,72168,39.8234025010677,39.8786950603451,39.6064855377489,39.8234025010677,169676.356504667,0.0,1.0
2019-03-29,94.22,94.23,93.77,94.13,96409,40.0743456547111,40.0785989285017,39.8829483341356,40.036066190596,226670.101073307,0.0,1.0
2019-04-01,95.22,95.29,94.69,94.78,49840,40.4996730337677,40.5294459503016,40.2742495228677,40.3125289869828,117180.323802691,0.0,1.0
2019-04-02,95.14,95.22,94.94,95.18,63502,40.4656468434432,40.4996730337677,40.3805813676318,40.4826599386054,149301.463124367,0.0,1.0
2019-04-03,95.2,95.59,94.96,95.46,85064,40.4911664861866,40.6570441640186,40.389087915213,40.6017516047413,199996.530175603,0.0,1.0
2019-04-04,95.52,95.57,95.22,95.25,150749,40.6272712474847,40.6485376164375,40.4996730337677,40.5124328551394,354430.510291569,0.0,1.0
2019-04-05,95.94,95.98,95.67,95.74,45749,40.8059087466884,40.8229218418507,40.6910703543431,40.7208432708771,107561.85059489,0.0,1.0
2019-04-08,96.01,96.04,95.65,95.76,58119,40.8356816632224,40.8484414845941,40.682563806762,40.7293498184582,136645.329837251,0.0,1.0
2019-04-09,95.34,95.69,95.24,95.69,42318,40.5507123192545,40.6995769019243,40.5081795813488,40.6995769019243,99495.123248039,0.0,1.0
2019-04-10,95.67,95.72,95.44,95.58,24015,40.6910703543431,40.712336723296,40.5932450571601,40.652790890228,56462.3891677693,0.0,1.0
2019-04-11,95.77,95.9,95.53,95.82,40816,40.7336030922488,40.7888956515262,40.6315245212752,40.7548694612016,95963.7258493304,0.0,1.0
2019-04-12,96.39,96.46,96.1,96.3,19612,40.9973060672639,41.0270789837978,40.8739611273375,40.9590266031488,46110.3633711551,0.0,1.0
2019-04-15,96.24,96.43,96.07,96.43,36745,40.9335069604054,41.0143191624261,40.8612013059658,41.0143191624261,86392.2752433762,0.0,1.0
2019-04-16,96.4858,96.5771,96.35,96.51,26281,41.0380524301775,41.0768848198854,40.9802929721016,41.0483453527507,61790.0499570328,0.0,1.0
2019-04-17,96.48,96.84,96.36,96.84,75551,41.035585531379,41.1887033878393,40.9845462458922,41.1887033878393,177630.229607084,0.0,1.0
2019-04-18,96.54,96.77,96.23,96.77,37614,41.0611051741224,41.1589304713054,40.9292536866148,41.1589304713054,88435.4072936278,0.0,1.0
2019-04-22,96.51,96.58,96.25,96.34,35066,41.0483453527507,41.0781182692846,40.937760234196,40.9760396983111,82444.7278183217,0.0,1.0
2019-04-23,96.9,96.95,96.3,96.41,104505,41.2992885063941,41.3205987687813,41.0435653577477,41.0904479349995,245198.764100553,0.2,1.0
2019-04-24,96.62,96.89,96.51,96.72,48909,41.1799510370257,41.2950264539166,41.1330684597739,41.2225715618001,114754.570148739,0.0,1.0
2019-04-25,96.27,96.49,95.98,96.37,98928,41.0307792003153,41.124544354819,40.9071796784696,41.0733997250897,232113.519304718,0.0,1.0
2019-04-26,96.71,96.71,96.1342,96.27,33636,41.2183095093227,41.2183095093227,40.9729005276717,41.0307792003153,78919.722781553,0.0,1.0
2019-04-29,96.81,97.03,96.73,96.73,29798,41.2609300340971,41.3546951886008,41.2268336142776,41.2268336142776,69914.6717637269,0.0,1.0
2019-04-30,97.34,97.34,96.61,97.0,25100,41.4868188154014,41.4868188154014,41.1756889845483,41.3419090311685,58891.8135871383,0.0,1.0
2019-05-01,96.63,97.5,96.63,97.5,152416,41.1842130895032,41.5550116550405,41.1842130895032,41.5550116550405,357611.73943017,0.0,1.0
2019-05-02,96.35,96.84,96.03,96.51,51757,41.0648756201349,41.2737161915294,40.9284899408568,41.1330684597739,121436.796646594,0.0,1.0
2019-05-03,97.21,97.26,96.7,96.78,18782,41.4314121331947,41.4527223955819,41.2140474568453,41.2481438766648,44067.9698324156,0.0,1.0
2019-05-06,96.73,96.85,95.76,95.8,73330,41.2268336142776,41.2779782440069,40.8134145239659,40.8304627338756,172053.254595412,0.0,1.0
2019-05-07,95.29,96.04,94.68,95.94,51722,40.6130980575262,40.9327519933342,40.3531128564024,40.8901314685598,121354.676587807,0.0,1.0
2019-05-08,95.06,95.59,94.94,95.16,35510,40.5150708505451,40.7409596318494,40.4639262208158,40.5576913753195,83316.6653577402,0.0,1.0
2019-05-09,94.84,94.95,93.85,94.39,48739,40.4213056960414,40.4681882732933,39.9993625007748,40.2295133345566,114355.701291774,0.0,1.0
2019-05-10,95.35,95.56,93.64,94.46,154340,40.6386703723908,40.7281734744171,39.9098593987486,40.2593477018987,362125.996376053,0.0,1.0
2019-05-13,93.46,94.01,93.13,93.75,39338,39.8331424541547,40.0675553404139,39.6924947223992,39.9567419760004,92298.2535016272,0.0,1.0
2019-05-14,94.2,94.79,93.74,93.74,56571,40.1485343374852,40.3999954336542,39.952479923523,39.952479923523,132731.824160877,0.0,1.0
2019-05-15,94.59,94.8,93.62,93.71,72893,40.3147543841054,40.4042574861316,39.9013352937937,39.9396937660907,171027.927004274,0.0,1.0
2019-05-16,95.25,95.77,94.83,94.83,27767,40.5960498476164,40.8176765764433,40.417043643564,40.417043643564,65149.362066696,0.0,1.0
2019-05-17,94.92,95.61,94.55,94.55,29255,40.4554021158609,40.7494837368043,40.2977061741956,40.2977061741956,68640.6377088339,0.0,1.0
2019-05-20,94.5,94.84,94.2,94.45,47703,40.2763959118085,40.4213056960414,40.1485343374852,40.2550856494212,111924.947551683,0.0,1.0
2019-05-21,95.16,95.29,94.91,94.91,26013,40.5576913753195,40.6130980575262,40.4511400633835,40.4511400633835,61033.973977778,0.0,1.0
2019-05-22,94.84,95.07,94.65,94.87,70176,40.4213056960414,40.5193329030225,40.3403266989701,40.4340918534737,164653.06415502,0.0,1.0
2019-05-23,93.81,94.07,93.3,94.07,53584,39.9823142908651,40.0931276552785,39.7649496145156,40.0931276552785,125723.463715268,0.0,1.0
2019-05-24,93.93,94.32,93.75,94.25,15931,40.0334589205944,40.1996789672145,39.9567419760004,40.1698445998724,37378.7044723784,0.0,1.0
2019-05-28,92.49,93.9,92.49,93.84,94641,39.5326677544952,40.1353389787771,39.5326677544952,40.1096933947651,221420.57663196,0.265,1.0
2019-05-29,92.07,92.18,91.42,92.07,44038,39.3531486664112,39.4001655704332,39.0753215062812,39.3531486664112,103030.603583206,0.0,1.0
2019-05-30,92.05,92.45,91.71,92.25,119151,39.3446001384072,39.5155706984872,39.1992751623392,39.4300854184472,278763.782359386,0.0,1.0
2019-05-31,90.85,91.35,90.8,91.14,120463,38.8316884581672,39.0454016582672,38.8103171381572,38.9556421142252,281833.316668418,0.0,1.0
2019-06-03,91.36,91.69,90.93,91.01,210878,39.0496759222692,39.1907266343352,38.8658825701832,38.9000766821992,493366.810990949,0.0,1.0
2019-06-04,93.13,93.18,92.11,92.11,31429,39.8062206506231,39.8275919706331,39.3702457224192,39.3702457224192,73530.7879562332,0.0,1.0
2019-06-05,93.8,93.82,93.11,93.58,31697,40.0925963387571,40.1011448667611,39.7976721226191,39.9985625307131,74157.7964888709,0.0,1.0
2019-06-06,94.44,94.7,93.91,93.96,40301,40.3661492348851,40.4772800989371,40.1396132427791,40.1609845627891,94287.5778874337,0.0,1.0
2019-06-07,95.12,95.5529,94.83,94.83,26352,40.6567991870211,40.8418320756676,40.5328455309631,40.5328455309631,61652.7195972718,0.0,1.0
2019-06-10,95.4201,95.93,95.39,95.69,24804,40.7850698497211,41.0030145711831,40.7722043150751,40.9004322351351,58031.043446066,0.0,1.0
2019-06-11,95.55,96.04,95.38,96.0,26666,40.8405925391071,41.0500314752051,40.7679300510731,41.0329344191971,62387.3489974518,0.0,1.0
2019-06-12,95.29,95.54,95.25,95.41,82623,40.7294616750551,40.8363182751051,40.7123646190471,40.7807528430791,193303.455194497,0.0,1.0
2019-06-13,95.76,95.85,95.44,95.68,27551,40.9303520831491,40.9688204591671,40.7935756350851,40.8961579711331,64457.8809056024,0.0,1.0
2019-06-14,95.71,95.89,95.38,95.65,41580,40.9089807631391,40.9859175151751,40.7679300510731,40.8833351791271,97279.9059219247,0.0,1.0
2019-06-17,95.53,95.81,95.52,95.7,26568,40.8320440111031,40.9517234031591,40.8277697471011,40.9047064991371,62158.0697579052,0.0,1.0
2019-06-18,96.52,96.74,95.99,95.99,52800,41.255196147301,41.349229955345,41.0286601551951,41.0286601551951,123530.039265936,0.0,1.0
2019-06-19,96.63,96.7744,96.31,96.57,31390,41.302213051323,41.3639334235119,41.165436603259,41.276567467311,73439.54417723,0.0,1.0
2019-06-20,97.53,97.64,96.84,97.47,57951,41.686896811503,41.733913715525,41.391972595365,41.661251227491,135581.236846596,0.0,1.0
2019-06-21,97.4,97.8,97.36,97.43,27177,41.631331379477,41.802301939557,41.614234323469,41.644154171483,63582.8764608021,0.0,1.0
2019-06-24,97.0,97.36,96.96,97.24,70840,41.550120363439,41.7043269957157,41.532986293186,41.6529247849568,165378.100951216,0.21,1.0
2019-06-25,96.15,96.97,96.11,96.97,42559,41.1860213705635,41.5372698107493,41.1688873003106,41.5372698107493,99355.259717431,0.0,1.0
2019-06-26,96.01,96.42,96.01,96.39,23004,41.1260521246781,41.301676344771,41.1260521246781,41.2888257920813,53703.5267402849,0.0,1.0
2019-06-27,96.26,96.46,96.12,96.21,147261,41.2331400637592,41.318810415024,41.1731708178738,41.211722475943,343785.213497699,0.0,1.0
2019-06-28,96.9,97.01,96.58,96.7,58105,41.5072851878066,41.5544038810023,41.3702126257829,41.4216148365418,135647.862165026,0.0,1.0
2019-07-01,97.51,98.06,97.16,97.91,73627,41.7685797591643,42.0041732251426,41.6186566444509,41.939920461694,171884.43589406,0.0,1.0
2019-07-02,97.78,97.8,97.36,97.55,60231,41.8842347333718,41.8928017684983,41.7043269957157,41.7857138294173,140611.072817514,0.0,1.0
2019-07-03,98.59,98.59,98.06,98.06,31683,42.2311996559944,42.2311996559944,42.0041732251426,42.0041732251426,73964.9120897427,0.0,1.0
2019-07-05,98.42,98.45,97.89,98.18,14236,42.1583798574193,42.171230410109,41.9313534265675,42.0555754359015,33234.3682261647,0.0,1.0
2019-07-08,97.98,98.14,97.74,98.01,66129,41.9699050846366,42.0384413656485,41.8671006631189,41.9827556373264,154380.130403769,0.0,1.0
2019-07-09,97.93,98.03,97.59,97.59,68898,41.9484874968204,41.9913226724528,41.8028478996702,41.8028478996702,160844.443807692,0.0,1.0
2019-07-10,98.28,98.57,98.15,98.33,38877,42.0984106115339,42.2226326208679,42.0427248832117,42.1198281993501,90759.5204782669,0.0,1.0
2019-07-11,98.44,98.53,98.07,98.51,122482,42.1669468925457,42.2054985506149,42.0084567427058,42.1969315154884,285937.896113875,0.0,1.0
2019-07-12,98.92,98.95,98.64,98.71,50111,42.3725557355813,42.385406288271,42.2526172438106,42.2826018667532,116985.629824483,0.0,1.0
2019-07-15,98.94,99.12,98.81,99.02,39466,42.3811227707078,42.4582260868461,42.3254370423857,42.4153909112137,92134.5586129404,0.0,1.0
2019-07-16,98.58,98.88,98.51,98.83,51145,42.2269161384311,42.3554216653283,42.1969315154884,42.3340040775121,119399.533782467,0.0,1.0
2019-07-17,97.98,98.67,97.98,98.67,24861,41.9699050846366,42.2654677965003,41.9699050846366,42.2654677965003,58038.7488389072,0.0,1.0
2019-07-18,98.52,98.64,97.88,97.91,26987,42.2012150330517,42.2526172438106,41.9270699090042,41.939920461694,63001.9594913956,0.0,1.0
2019-07-19,98.07,98.86,98.06,98.79,42288,42.0084567427058,42.3468546302019,42.0041732251426,42.3168700072592,98722.6021036848,0.0,1.0
2019-07-22,98.15,98.3,97.95,98.11,30998,42.0427248832117,42.1069776466604,41.9570545319469,42.0255908129588,72365.7590808273,0.0,1.0
2019-07-23,98.66,98.71,98.19,98.44,100289,42.3382875950754,42.3597442581582,42.1365949620966,42.2438782775108,233701.29738433,0.18,1.0
2019-07-24,99.14,99.17,98.61,98.61,30430,42.5442715606707,42.5571455585204,42.3168309319925,42.3168309319925,70910.37381373,0.0,1.0
2019-07-25,98.79,99.16,98.58,99.13,87826,42.3940749190908,42.5528542259039,42.3039569341428,42.5399802280541,204659.036824339,0.0,1.0
2019-07-26,99.38,99.45,98.91,98.99,36167,42.6472635434684,42.6773028717844,42.4455709104896,42.4799015714222,84279.1813907713,0.0,1.0
2019-07-29,99.41,99.54,99.26,99.37,39463,42.6601375413181,42.7159248653335,42.5957675520696,42.6429722108518,91959.7792248184,0.0,1.0
2019-07-30,99.12,99.19,98.95,98.95,34072,42.5356888954376,42.5657282237536,42.4627362409559,42.4627362409559,79397.2479980744,0.0,1.0
2019-07-31,98.12,99.22,97.45,99.1,60364,42.1065556337806,42.5786022216033,41.8190363484705,42.5271062302044,140664.929506802,0.0,1.0
2019-08-01,97.2,99.07,96.98,98.15,77996,41.7117530330562,42.5142322323547,41.6173437154917,42.1194296316303,181752.399473404,0.0,1.0
2019-08-02,96.65,97.0,96.17,96.89,75025,41.4757297391449,41.6259263807248,41.2697457735496,41.5787217219426,174829.142141804,0.0,1.0
2019-08-05,93.95,95.34,93.33,95.3,58748,40.3170699326711,40.9135651663743,40.0510073104438,40.896399835908,136899.199500789,0.0,1.0
2019-08-06,95.01,95.08,93.9,94.54,107008,40.7719511900275,40.8019905183435,40.2956132695883,40.5702585570487,249358.438417996,0.0,1.0
2019-08-07,94.97,95.2,93.11,94.06,73309,40.7547858595612,40.8534865097423,39.9565979928793,40.3642745914534,170830.384288884,0.0,1.0
2019-08-08,96.56,96.56,95.24,95.37,41846,41.4371077455958,41.4371077455958,40.8706518402086,40.926439164224,97512.8328166066,0.0,1.0
2019-08-09,96.03,96.42,95.33,96.15,110830,41.2096671169176,41.3770290889638,40.9092738337577,41.2611631083164,258264.762726772,0.0,1.0
2019-08-12,94.94,95.51,94.62,95.51,43640,40.7419118617115,40.986517820856,40.6045892179813,40.986517820856,101693.352390114,0.0,1.0
2019-08-13,96.21,96.67,94.85,94.96,47032,41.2869111040158,41.484312404378,40.7032898681624,40.7504945269446,109597.656957192,0.0,1.0
2019-08-14,93.7,95.02,93.61,94.9,106547,40.2097866172569,40.7762425226441,40.1711646237077,40.7247465312452,248284.180043755,0.0,1.0
2019-08-15,93.69,94.08,93.0,93.76,75894,40.2054952846403,40.3728572566865,39.909393334097,40.2355346129563,176854.154131424,0.0,1.0
2019-08-16,95.14,95.23,94.1,94.1,37004,40.8277385140429,40.866360507592,40.3814399219197,40.3814399219197,86229.6244693809,0.0,1.0
2019-08-19,96.22,96.42,96.07,96.09,27753,41.2912024366324,41.3770290889638,41.2268324473839,41.235415112617,64672.2183520357,0.0,1.0
2019-08-20,95.41,96.15,95.41,96.15,32914,40.9436044946903,41.2611631083164,40.9436044946903,41.2611631083164,76698.785530894,0.0,1.0
2019-08-21,96.21,96.34,96.0,96.34,67040,41.2869111040158,41.3426984280312,41.1967931190679,41.3426984280312,156221.868566298,0.0,1.0
2019-08-22,96.37,96.63,95.78,96.4,38870,41.3555724258809,41.4671470739118,41.1023838015033,41.3684464237307,90577.9240926614,0.0,1.0
2019-08-23,93.86,96.29,93.5,95.89,64782,40.278447939122,41.3212417649484,40.1239599649255,41.1495884602856,150960.099783143,0.0,1.0
2019-08-26,94.84,94.84,94.33,94.75,67613,40.6989985355458,40.6989985355458,40.4801405721008,40.6603765419967,157557.118129074,0.0,1.0
2019-08-27,94.09,95.15,93.99,95.15,55789,40.4951602362588,40.9513709903286,40.4521214858748,40.9513709903286,129625.046039451,0.275,1.0
2019-08-28,94.87,94.89,93.85,93.89,44350,40.8308624892536,40.8394702393304,40.3918672353373,40.4090827354909,103046.672136974,0.0,1.0
2019-08-29,95.89,96.07,95.34,95.68,96232,41.2698577431699,41.347327493861,41.0331446160581,41.1794763673636,223593.852380729,0.0,1.0
2019-08-30,96.07,96.52,95.74,96.47,41582,41.347327493861,41.5410018705887,41.2052996175939,41.5194824953968,96615.2586426081,0.0,1.0
2019-09-03,95.65,95.71,95.05,95.4,27330,41.1665647422484,41.1923879924787,40.9083322399447,41.0589678662885,63500.9143067308,0.0,1.0
2019-09-04,96.74,96.75,96.29,96.4,87274,41.6356871214334,41.6399909964718,41.4420127447057,41.489355370128,202780.051050334,0.0,1.0
2019-09-05,97.72,98.2,97.56,97.56,32927,42.0574668751961,42.2640528770391,41.9886048745818,41.9886048745818,76505.4740350431,0.0,1.0
2019-09-06,97.97,98.11,97.72,98.02,41323,42.165063751156,42.2253180016936,42.0574668751961,42.186583126348,96013.4753712784,0.0,1.0
2019-09-09,98.32,98.47,98.12,98.42,28877,42.3156993774998,42.3802575030758,42.2296218767319,42.3587381278838,67095.349521971,0.0,1.0
2019-09-10,98.53,98.53,98.01,98.18,22796,42.4060807533061,42.4060807533061,42.1822792513096,42.2554451269623,52966.2218271583,0.0,1.0
2019-09-11,99.49,99.49,98.62,98.8,56158,42.8192527569921,42.8192527569921,42.4448156286517,42.5222853793428,130482.412939531,0.0,1.0
2019-09-12,99.66,99.94,99.29,99.62,101422,42.8924186326448,43.0129271337198,42.7331752562242,42.8752031324912,235652.752682666,0.0,1.0
2019-09-13,99.47,99.88,99.37,99.77,48040,42.8106450069153,42.9871038834895,42.7676062565313,42.9397612580671,111620.341137773,0.0,1.0
2019-09-16,99.14,99.46,98.97,99.13,34053,42.6686171306482,42.8063411318769,42.5954512549955,42.6643132556098,79121.7209984305,0.0,1.0
2019-09-17,99.33,99.39,99.0,99.09,34723,42.7503907563777,42.7762140066081,42.6083628801107,42.6470977554563,80678.4576462721,0.0,1.0
2019-09-18,99.48,99.48,98.74,99.25,170000,42.8149488819537,42.8149488819537,42.4964621291124,42.7159597560706,394992.880795618,0.0,1.0
2019-09-19,99.42,99.87,99.32,99.57,34008,42.7891256317233,42.9828000084511,42.7460868813394,42.8536837572992,79017.1640593963,0.0,1.0
2019-09-20,99.29,99.8,99.12,99.76,24342,42.7331752562242,42.9526728831823,42.6600093805715,42.9354573830287,56558.3335548643,0.0,1.0
2019-09-23,99.24,99.44,98.78,98.78,43353,42.7116558810322,42.7977333818001,42.513677629266,42.513677629266,100730.155065485,0.0,1.0
2019-09-24,98.39,99.42,98.2,99.33,81629,42.4297520660173,42.8739297733859,42.347816372425,42.8351181290527,189288.810773715,0.195,1.0
2019-09-25,98.99,99.07,98.16,98.56,61379,42.6884963615718,42.7229956009791,42.3305667527214,42.5030629497578,142331.253800486,0.0,1.0
2019-09-26,98.82,99.08,98.45,98.95,133206,42.6151854778314,42.727308005905,42.4556264955728,42.6712467418682,308890.288107456,0.0,1.0
2019-09-27,98.61,99.28,98.16,99.24,38102,42.5246249743873,42.8135561044232,42.3305667527214,42.7963064847196,88354.4116441472,0.0,1.0
2019-09-30,99.07,99.32,98.89,98.91,34195,42.7229956009791,42.8308057241268,42.6453723123128,42.6539971221646,79294.501762942,0.0,1.0
2019-10-01,97.73,99.39,97.66,99.39,53313,42.1451333409073,42.8609925586082,42.114946506426,42.8609925586082,123627.073329075,0.0,1.0
2019-10-02,95.96,97.18,95.69,97.18,67344,41.3818376690215,41.9079510699823,41.2654027360219,41.9079510699823,156163.442805192,0.0,1.0
2019-10-03,96.58,96.59,94.99,95.95,101719,41.6492067744278,41.6535191793537,40.9635343912083,41.3775252640955,235875.345074563,0.0,1.0
2019-10-04,97.99,98.02,96.91,96.91,77383,42.257255868981,42.2701930837587,41.7915161369828,41.7915161369828,179442.796605402,0.0,1.0
2019-10-07,97.53,98.21,97.53,97.76,74486,42.0588852423891,42.3521287773509,42.0588852423891,42.1580705556851,172724.967343603,0.0,1.0
2019-10-08,96.15,97.02,96.11,96.89,101340,41.4637733626137,41.8389525911678,41.4465237429101,41.782891327131,234996.485119361,0.0,1.0
2019-10-09,96.93,97.16,96.54,96.83,39942,41.8001409468346,41.8993262601305,41.6319571547242,41.7570168975755,92621.1723765296,0.0,1.0
2019-10-10,97.58,97.91,96.87,96.87,89726,42.0804472670187,42.2227566295737,41.7742665172792,41.7742665172792,208064.8768879,0.0,1.0
2019-10-11,98.54,99.32,98.52,98.52,114842,42.4944381399059,42.8308057241268,42.4858133300541,42.4858133300541,266306.160884919,0.0,1.0
2019-10-14,98.47,98.62,98.37,98.48,24239,42.4642513054246,42.5289373793132,42.4211272561655,42.4685637103505,56207.6159740298,0.0,1.0
2019-10-15,99.25,99.5,98.7,98.77,44560,42.8006188896455,42.9084290127932,42.5634366187205,42.5936234532018,103329.814258128,0.0,1.0
2019-10-16,99.06,99.3,98.95,99.1,45243,42.7186831960532,42.822180914275,42.6712467418682,42.7359328157568,104913.617290855,0.0,1.0
2019-10-17,99.24,99.58,99.06,99.34,43401,42.7963064847196,42.9429282522005,42.7186831960532,42.8394305339786,100642.218775068,0.0,1.0
2019-10-18,99.17,99.43,98.95,98.95,31430,42.7661196502382,42.8782421783118,42.6712467418682,42.6712467418682,72882.7662058566,0.0,1.0
2019-10-21,99.89,99.89,99.59,99.59,42076,43.0766128049036,43.0766128049036,42.9472406571264,42.9472406571264,97569.6872694122,0.0,1.0
2019-10-22,99.7,100.2,99.67,99.87,97746,43.0723003999777,43.2883099305694,43.0593398281422,43.1457436403789,226253.905863014,0.18,1.0
2019-10-23,99.8,99.8,99.51,99.55,34650,43.1155023060961,43.1155023060961,42.9902167783529,43.0074975408002,80204.7944484011,0.0,1.0
2019-10-24,99.71,100.05,99.53,100.05,93615,43.0766205905896,43.2235070713919,42.9988571595766,43.2235070713919,216691.827771632,0.0,1.0
2019-10-25,100.12,100.28,99.76,99.76,57595,43.2537484056747,43.3228714554641,43.0982215436487,43.0982215436487,133315.876948215,0.0,1.0
2019-10-28,100.52,100.85,100.47,100.54,46385,43.4265560301481,43.5691223203386,43.4049550770889,43.4351964113717,107367.947777463,0.0,1.0
2019-10-29,100.52,100.82,100.46,100.48,69047,43.4265560301481,43.5561617485031,43.4006348864771,43.4092752677007,159823.966588131,0.0,1.0
2019-10-30,100.84,100.9,100.31,100.68,309338,43.5648021297267,43.5907232733977,43.3358320272996,43.4956790799374,716028.591777187,0.0,1.0
2019-10-31,100.55,100.8,100.03,100.8,64972,43.4395166019836,43.5475213672794,43.2148666901682,43.5475213672794,150391.51240697,0.0,1.0
2019-11-01,101.53,101.53,101.04,101.04,28586,43.8628952819432,43.8628952819432,43.6512059419634,43.6512059419634,66168.3767417604,0.0,1.0
2019-11-04,102.07,102.18,101.91,102.11,50797,44.0961855749822,44.1437076717124,44.0270625251929,44.1134663374295,117580.460132624,0.0,1.0
2019-11-05,102.05,102.23,101.9,102.11,118129,44.0875451937586,44.1653086247716,44.0227423345811,44.1134663374295,273434.694470279,0.0,1.0
2019-11-06,102.13,102.23,101.86,102.04,54375,44.1221067186532,44.1653086247716,44.0054615721337,44.0832250031467,125862.502110586,0.0,1.0
2019-11-07,102.5,102.89,102.38,102.69,36148,44.2819537712911,44.4504412051526,44.2301114839491,44.3640373929159,83672.2340467764,0.0,1.0
2019-11-08,102.83,102.83,102.15,102.51,57469,44.4245200614816,44.4245200614816,44.1307470998769,44.2862739619029,133024.223150221,0.0,1.0
2019-11-11,102.52,102.59,102.3,102.35,33101,44.2905941525147,44.3208354867975,44.1955499590544,44.2171509121136,76619.3045032187,0.0,1.0
2019-11-12,102.59,102.94,102.42,102.72,26420,44.3208354867975,44.4720421582117,44.2473922463964,44.3769979647514,61154.7090714794,0.0,1.0
2019-11-13,102.69,102.79,102.1,102.1,107254,44.3640373929159,44.4072392990342,44.1091461468177,44.1091461468177,248262.194048162,0.0,1.0
2019-11-14,102.65,102.67,102.21,102.54,55667,44.3467566304686,44.3553970116922,44.1566682435479,44.2992345337384,128853.110896368,0.0,1.0
2019-11-15,103.4,103.4,102.9,103.14,47630,44.670770926356,44.670770926356,44.4547613957644,44.5584459704484,110249.765067167,0.0,1.0
2019-11-18,103.41,103.5,103.13,103.23,45845,44.6750911169679,44.7139728324744,44.5541257798365,44.5973276859549,106118.002928916,0.0,1.0
2019-11-19,103.11,103.65,103.05,103.65,47167,44.5454853986129,44.7787756916519,44.5195642549419,44.7787756916519,109178.053095173,0.0,1.0
2019-11-20,102.66,103.1,102.24,102.84,38973,44.3510768210804,44.541165208001,44.1696288153834,44.4288402520934,90211.2973748207,0.0,1.0
2019-11-21,102.69,102.81,102.37,102.74,67880,44.3640373929159,44.4158796802579,44.2257912933372,44.385638345975,157122.696887661,0.0,1.0
2019-11-22,102.9,103.01,102.68,102.86,53967,44.4547613957644,44.5022834924945,44.3597172023041,44.4374806333171,124918.099336129,0.0,1.0
2019-11-25,103.21,103.21,102.92,102.92,55787,44.696692070027,44.696692070027,44.5711030699272,44.5711030699272,128818.845497094,0.25,1.0
2019-11-26,103.37,103.37,103.11,103.23,67417,44.7659825528408,44.7659825528408,44.6533855182685,44.7053533803788,155673.904437908,0.0,1.0
2019-11-27,103.67,103.74,103.42,103.55,89080,44.8959022081165,44.9262167943475,44.7876358287201,44.8439343460062,205696.358593958,0.0,1.0
2019-11-29,103.39,103.61,103.38,103.58,18199,44.7746438631925,44.8699182770614,44.7703132080166,44.8569263115338,42023.6644594908,0.0,1.0
2019-12-02,102.62,103.58,102.59,103.58,65714,44.4411834146514,44.8569263115338,44.4281914491239,44.8569263115338,151741.474053024,0.0,1.0
2019-12-03,101.86,101.89,101.21,101.73,63786,44.1120536212863,44.1250455868138,43.8305610348555,44.0557551040001,147289.491796971,0.0,1.0
2019-12-04,102.67,102.82,102.27,102.27,79852,44.4628366905307,44.5277965181686,44.2896104834964,44.2896104834964,184387.80451779,0.0,1.0
2019-12-05,102.79,102.85,102.41,102.82,115392,44.514804552641,44.5407884836962,44.3502396559584,44.5277965181686,266453.908968051,0.0,1.0
2019-12-06,103.7,103.92,103.25,103.48,79681,44.9088941736441,45.0041685875129,44.7140146907305,44.8136197597752,183992.945095702,0.0,1.0
2019-12-09,103.47,103.82,103.47,103.58,45055,44.8092891045993,44.9608620357544,44.8092891045993,44.8569263115338,104037.375802097,0.0,1.0
2019-12-10,103.43,103.61,103.18,103.55,40821,44.7919664838959,44.8699182770614,44.6837001044995,44.8439343460062,94260.5641464297,0.0,1.0
2019-12-11,103.56,103.7,103.38,103.47,38309,44.8482650011821,44.9088941736441,44.7703132080166,44.8092891045993,88460.056144768,0.0,1.0
2019-12-12,104.64,104.79,103.59,103.68,79380,45.3159757601747,45.3809355878126,44.8612569667096,44.9002328632924,183297.900148051,0.0,1.0
2019-12-13,104.46,104.89,104.1,104.53,50454,45.2380239670093,45.4242421395711,45.0821203806784,45.2683385532403,116504.3115907,0.0,1.0
2019-12-16,105.15,105.39,105.01,105.01,34897,45.5368391741434,45.640774898364,45.4762100016814,45.4762100016814,80581.3406584346,0.0,1.0
2019-12-17,105.17,105.45,105.17,105.31,45401,45.5455004844952,45.6667588294192,45.5455004844952,45.6061296569572,104836.331123982,0.0,1.0
2019-12-18,105.18,105.36,105.17,105.34,21786,45.549831139671,45.6277829328364,45.5455004844952,45.6191216224847,50306.4758456216,0.0,1.0
2019-12-19,105.44,105.51,105.24,105.33,30166,45.6624281742433,45.6927427604743,45.5758150707262,45.6147909673089,69656.8966473432,0.0,1.0
2019-12-20,105.92,106.21,105.85,105.85,537636,45.8702996226845,45.9958886227843,45.8399850364535,45.8399850364535,1241465.73247666,0.0,1.0
2019-12-23,105.72,105.98,105.71,105.98,116461,45.9131731089255,46.0260885933023,45.9088302056802,46.0260885933023,268163.929571805,0.299,1.0
2019-12-24,105.76,105.89,105.64,105.88,32997,45.9305447219065,45.9870024640949,45.8784298829634,45.9826595608497,75979.1276399899,0.0,1.0
2019-12-26,106.05,106.1,105.68,105.9,50359,46.0564889160192,46.0782034322455,45.8958014959444,45.9913453673402,115956.992721225,0.0,1.0
2019-12-27,106.09,106.36,105.99,106.36,35204,46.0738605290002,46.1911189166223,46.0304314965476,46.1911189166223,81060.9815873627,0.0,1.0
2019-12-30,105.63,106.17,105.51,106.17,52414,45.8740869797181,46.1086037549623,45.8219721407749,46.1086037549623,120688.850384048,0.0,1.0
2019-12-31,105.93,105.94,105.39,105.39,43601,46.004374077076,46.0087169803213,45.7698573018318,45.7698573018318,100395.973701585,0.0,1.0
2020-01-02,106.43,106.43,105.96,106.31,129942,46.2215192393392,46.2215192393392,46.0174027868118,46.169404400396,299205.376361353,0.0,1.0
2020-01-03,105.79,106.08,105.6,105.6,45471,45.9435734316423,46.069517625755,45.8610582699823,45.8610582699823,104701.849044397,0.0,1.0
2020-01-06,105.96,105.96,105.26,105.28,50533,46.0174027868118,46.0174027868118,45.7133995596433,45.7220853661339,116357.646362748,0.0,1.0
2020-01-07,105.52,105.79,105.4,105.79,45926,45.8263150440202,45.9435734316423,45.774200205077,45.9435734316423,105749.535290911,0.0,1.0
2020-01-08,105.88,106.29,105.52,105.56,46859,45.9826595608497,46.1607185939055,45.8263150440202,45.8436866570013,107897.867748046,0.0,1.0
2020-01-09,106.5,106.5,106.12,106.4,80002,46.251919562056,46.251919562056,46.086889238736,46.2084905296034,184213.176029775,0.0,1.0
2020-01-10,106.14,106.71,106.05,106.62,63151,46.0955750452265,46.3431205302065,46.0564889160192,46.3040344009992,145411.943194624,0.0,1.0
2020-01-13,106.76,106.76,106.19,106.4,49192,46.3648350464329,46.3648350464329,46.1172895614528,46.2084905296034,113269.850194453,0.0,1.0
2020-01-14,106.67,106.97,106.55,106.74,45082,46.3257489172255,46.4560360145834,46.2736340782823,46.3561492399423,103806.134868807,0.0,1.0
2020-01-15,106.9,107.13,106.62,106.67,61243,46.4256356918666,46.5255224665076,46.3040344009992,46.3257489172255,141018.568780674,0.0,1.0
2020-01-16,107.63,107.63,107.22,107.22,47589,46.7426676287708,46.7426676287708,46.564608595715,46.564608595715,109578.770956738,0.0,1.0
2020-01-17,107.92,107.95,107.71,107.86,87145,46.8686118228834,46.8816405326192,46.7774108547329,46.8425544034119,200660.698796464,0.0,1.0
2020-01-21,107.4,107.76,107.31,107.5,92438,46.6905527898276,46.8470574360505,46.6514266282719,46.7340263026673,212630.620260357,0.11,1.0
2020-01-22,107.46,107.9,107.46,107.69,103521,46.7166368975314,46.9079203540261,46.7166368975314,46.8166259770627,238124.304290145,0.0,1.0
2020-01-23,107.47,107.54,106.8,107.23,72091,46.7209842488154,46.7514157078032,46.4297117127895,46.6166478180002,165827.40913033,0.0,1.0
2020-01-24,106.53,107.71,106.11,107.71,140416,46.3123332281223,46.8253206796307,46.1297444741956,46.8253206796307,322992.072248192,0.0,1.0
2020-01-27,105.11,105.53,104.89,104.95,63256,45.6950093457987,45.8775980997254,45.5993676175514,45.6254517252552,145504.689794123,0.0,1.0
2020-01-28,105.88,106.14,105.41,105.56,43835,46.0297553946643,46.1427865280475,45.8254298843178,45.8906401535773,100831.51127364,0.0,1.0
2020-01-29,105.44,106.21,105.44,106.21,37364,45.8384719381697,46.1732179870353,45.8384719381697,46.1732179870353,85946.5857700078,0.0,1.0
2020-01-30,105.99,105.99,104.67,104.91,52545,46.077576258788,46.077576258788,45.5037258893041,45.6080623201193,120866.69921007,0.0,1.0
2020-01-31,104.05,105.4,103.66,105.4,191788,45.234190109698,45.8210825330338,45.0646434096232,45.8210825330338,441160.576802758,0.0,1.0
2020-02-03,104.34,105.1,104.28,104.37,44497,45.3602632969331,45.6906619945147,45.3341791892293,45.373305350785,102354.277566857,0.0,1.0
2020-02-04,105.68,106.15,105.49,105.49,41842,45.942808368985,46.1471338793315,45.8602086945895,45.8602086945895,96247.1106356029,0.0,1.0
2020-02-05,107.17,107.249,106.51,106.51,62045,46.5905637102963,46.6249077854397,46.3036385255544,46.3036385255544,142719.085593088,0.0,1.0
2020-02-06,107.47,107.71,107.23,107.71,32142,46.7209842488154,46.8253206796307,46.6166478180002,46.8253206796307,73934.6740129428,0.0,1.0
2020-02-07,106.99,107.29,106.85,107.17,36688,46.5123113871849,46.642731925704,46.4514484692093,46.5905637102963,84391.6159600163,0.0,1.0
2020-02-10,107.5,107.5,106.67,106.67,65835,46.7340263026673,46.7340263026673,46.3731961460979,46.3731961460979,151437.037634313,0.0,1.0
2020-02-11,107.81,108.23,107.71,107.93,42449,46.8687941924704,47.0513829463971,46.8253206796307,46.920962407878,97643.3631129178,0.0,1.0
2020-02-12,108.33,108.4,108.08,108.24,38981,47.0948564592368,47.1252879182245,46.9861726771375,47.055730297681,89666.0919575172,0.0,1.0
2020-02-13,108.06,108.32,107.8,107.88,43728,46.9774779745696,47.0905091079528,46.8644468411864,46.8992256514581,100585.384395431,0.0,1.0
2020-02-14,108.07,108.17,107.73,108.17,108009,46.9818253258536,47.0252988386933,46.8340153821986,47.0252988386933,248447.831667722,0.0,1.0
2020-02-18,107.54,107.83,107.1,107.83,48843,46.7514157078032,46.8774888950383,46.5601322513086,46.8774888950383,112351.169274288,0.0,1.0
2020-02-19,107.87,108.01,107.73,107.85,32322,46.8948783001742,46.9557412181497,46.8340153821986,46.8861835976062,74348.7192286209,0.0,1.0
2020-02-20,107.73,107.95,106.88,107.61,45911,46.8340153821986,46.9296571104459,46.4644905230612,46.781847166791,105606.832761129,0.0,1.0
2020-02-21,107.0,107.3,106.75,107.3,62258,46.5166587384689,46.6470792769879,46.4079749563696,46.6470792769879,143209.039098307,0.0,1.0
2020-02-24,103.9,105.0,103.71,104.25,52061,45.1689798404385,45.6471884816751,45.086380166043,45.3211371353774,119753.377630135,0.0,1.0
2020-02-25,100.42,104.03,100.19,104.03,357870,43.7865221321363,45.3606044354326,43.6862343399595,45.3606044354326,820738.977431242,0.3,1.0
2020-02-26,99.88,101.96,99.76,100.86,89258,43.5510638374604,44.4580143058416,43.4987397719769,43.9783770389093,204704.277104976,0.0,1.0
2020-02-27,95.27,99.17,95.27,98.08,348257,41.5409476551347,43.2414797833495,41.5409476551347,42.7662028552074,798692.525395456,0.0,1.0
2020-02-28,94.25,94.37,91.1,92.53,270500,41.0961930985247,41.1485171640082,39.7226863795819,40.346214826594,620364.639101212,0.0,1.0
2020-03-02,98.62,98.62,93.95,94.82,215232,43.0016611498833,43.0016611498833,40.9653829348158,41.3447324095714,493613.020343927,0.0,1.0
2020-03-03,95.97,99.99,95.14,98.73,174484,41.8461713704553,43.5990275641536,41.4842632508609,43.0496248765766,400161.566317693,0.0,1.0
2020-03-04,100.05,100.05,97.02,97.8,315558,43.6251895968954,43.6251895968954,42.3040069434362,42.6441133690792,723700.646157118,0.0,1.0
2020-03-05,96.98,98.56,96.14,97.66,140803,42.286565588275,42.9754991171415,41.9202971298903,42.583068626015,322917.568500437,0.0,1.0
2020-03-06,95.36,95.69,93.14,94.15,144431,41.5801907042473,41.7240818843271,40.612195492802,41.0525897106217,331238.02288365,0.0,1.0
2020-03-09,87.5,90.75,86.0,88.32,165986,38.1529644150759,39.5700745219216,37.4989135965318,38.5105121958801,380672.255030884,0.0,1.0
2020-03-10,91.68,91.68,86.97,90.91,220755,39.975586029419,39.975586029419,37.9218664591903,39.6398399425663,506279.467300511,0.0,1.0
2020-03-11,87.16,89.54,86.09,89.25,472898,38.0047128962059,39.042473528296,37.5381566456444,38.9160237033775,1084544.16673451,0.0,1.0
2020-03-12,78.19,84.0,77.0,81.01,301591,34.0934890013119,36.6268458384729,33.5746086852668,35.3231045401749,691668.731501566,0.0,1.0
2020-03-13,85.73,85.8,79.01,83.13,726345,37.3811844491938,37.4117068207259,34.451036782116,36.2474963637173,1665799.45947494,0.0,1.0
2020-03-16,75.66,81.61,73.71,76.5,529145,32.9903232873674,35.5847248675925,32.14005722326,33.3565917457521,1213541.02387139,0.0,1.0
2020-03-17,80.21,81.16,75.49,77.44,574948,34.9742774369513,35.3885096220293,32.9161975279324,33.7664635920398,1318585.61375957,0.0,1.0
2020-03-18,75.8,77.97,72.5,75.51,413066,33.0513680304315,33.9975615479254,31.6124562296344,32.924918205513,947325.471404738,0.0,1.0
2020-03-19,75.85,77.34,73.13,75.4,331412,33.073169724383,33.7228602041368,31.8871575734229,32.8769544788197,760060.206187841,0.0,1.0
2020-03-20,72.08,76.59,72.0,76.35,220125,31.429322000442,33.3958347948648,31.3944392901196,33.2911866638977,504834.625442345,0.0,1.0
2020-03-23,69.33,71.69,68.29,71.69,468491,30.230228833111,31.2592687876205,29.7767535989204,31.2592687876205,1074437.15392668,0.0,1.0
2020-03-24,75.4,75.81,72.73,72.81,365913,32.9859629485771,33.1653295906052,31.8178923773211,31.8528907464973,836411.543995569,0.25,1.0
2020-03-25,76.95,79.86,74.63,76.16,385965,33.6640563513661,34.9371220301508,32.6491036452561,33.3184474557511,882246.822545934,0.0,1.0
2020-03-26,82.16,82.81,77.8,77.8,1092407,35.9433251439668,36.2276868935235,34.0359140238634,34.0359140238634,2497046.635516,0.0,1.0
2020-03-27,79.82,82.27,79.0,79.71,348371,34.9196228455626,35.9914479015841,34.5608895615065,34.8715000879454,796313.675636779,0.0,1.0
2020-03-30,82.58,82.77,80.1,80.53,429232,36.1270665821419,36.2101877089354,35.0421171376794,35.2302333720015,981147.430816357,0.0,1.0
2020-03-31,80.94,82.78,80.56,82.09,194008,35.4096000140296,36.2145625050824,35.2433577604426,35.9127015709376,443467.520496654,0.0,1.0
2020-04-01,77.46,78.81,76.79,78.05,141339,33.8871709548645,34.477768434713,33.5940596130137,34.145283927539,323075.625126163,0.0,1.0
2020-04-02,79.9,79.93,77.31,77.34,133275,34.9546212147389,34.9677456031799,33.8215490126591,33.8346734011002,304642.76624774,0.0,1.0
2020-04-03,78.75,80.22,77.87,79.76,213608,34.4515196578309,35.0946146914437,34.0665375968926,34.8933740686805,488269.608048376,0.0,1.0
2020-04-06,83.59,84.11,81.36,81.4,330742,36.5689209929915,36.7964103926369,35.5933414522047,35.6108406367928,756016.940868957,0.0,1.0
2020-04-07,83.66,86.68,83.62,86.68,157729,36.5995445660207,37.9207330024226,36.5820453814326,37.9207330024226,360540.227930894,0.0,1.0
2020-04-08,86.69,87.01,83.92,84.75,155490,37.9251077985696,38.0651012752744,36.7132892658434,37.0763973460465,355422.275174348,0.0,1.0
2020-04-09,88.36,89.42,87.46,88.06,496317,38.655698755123,39.1194271467077,38.2619671018906,38.5244548707122,1134491.7187453,0.0,1.0
2020-04-13,86.97,88.08,86.12,88.08,200594,38.0476020906863,38.5332044630062,37.6757444181891,38.5332044630062,458521.936242351,0.0,1.0
2020-04-14,89.34,89.37,88.15,88.36,568168,39.0844287775315,39.0975531659726,38.5638280360354,38.655698755123,1298730.22857585,0.0,1.0
2020-04-15,86.92,87.49,86.22,87.49,119439,38.0257281099512,38.2750914903317,37.7194923796594,38.2750914903317,273016.149749495,0.0,1.0
2020-04-16,86.91,87.2,85.92,86.99,131124,38.0213533138042,38.1482224020679,37.5882484952486,38.0563516829804,299725.965721018,0.0,1.0
2020-04-17,89.77,89.95,88.26,89.03,214288,39.2725450118537,39.3512913425001,38.6119507936527,38.9488100969737,489823.966187925,0.0,1.0
2020-04-20,87.89,89.44,87.86,88.31,101931,38.4500833362127,39.1281767390018,38.4369589477717,38.6338247743878,232995.999297681,0.0,1.0
2020-04-21,85.07,86.33,85.06,86.03,203192,37.2907623572508,37.8430882132534,37.2863788187111,37.7115820570623,463534.193117374,0.17,1.0
2020-04-22,86.97,87.43,86.31,86.83,74405,38.1236346797943,38.3252774526206,37.8343211361739,38.0622651402385,169737.300872565,0.0,1.0
2020-04-23,86.72,88.34,86.72,87.14,141333,38.0140462163018,38.7241794597336,38.0140462163018,38.1981548349693,322417.605594008,0.0,1.0
2020-04-24,88.07,88.26,86.72,87.5,83067,38.6058239191616,38.689111151416,38.0140462163018,38.3559622223986,189497.592521757,0.0,1.0
2020-04-27,89.67,89.97,88.43,88.49,144247,39.3071900855141,39.4386962417051,38.7636313065909,38.7899325378291,329065.203131037,0.0,1.0
2020-04-28,89.87,91.15,89.78,90.93,109699,39.3948608563081,39.9559537893901,39.3554090094508,39.8595159415166,250252.162736637,0.0,1.0
2020-04-29,91.64,92.14,90.88,91.35,110008,40.1707471778355,40.3899241048206,39.8375982488181,40.0436245601841,250957.072701957,0.0,1.0
2020-04-30,90.08,91.03,89.58,91.03,61985,39.4869151656419,39.9033513269136,39.2677382386567,39.9033513269136,141404.02653835,0.0,1.0
2020-05-01,87.73,88.73,87.41,88.54,54405,38.4567836088117,38.895137462782,38.3165103755412,38.8118502305276,124112.060398789,0.0,1.0
2020-05-04,87.87,87.88,86.58,87.17,143102,38.5181531483676,38.5225366869073,37.9526766767459,38.2113054505884,326453.158113914,0.0,1.0
2020-05-05,88.48,89.45,88.41,88.92,62879,38.7855489992894,39.2107522376406,38.7548642295115,38.9784246950363,143443.474787528,0.0,1.0
2020-05-06,87.43,89.07,87.43,89.07,99992,38.3252774526206,39.0441777731319,38.3252774526206,39.0441777731319,228107.952272691,0.0,1.0
2020-05-07,87.97,88.9,87.9,88.38,131165,38.5619885337646,38.9696576179569,38.5313037639867,38.7417136138924,299221.733337141,0.0,1.0
2020-05-08,89.81,89.81,88.98,89.23,72845,39.3685596250699,39.3685596250699,39.0047259262746,39.1143143897671,166178.53211561,0.0,1.0
2020-05-11,89.6,89.94,88.94,89.0,81218,39.2765053157361,39.425545626086,38.9871917721158,39.013493003354,185279.539039957,0.0,1.0
2020-05-12,87.82,90.08,87.82,89.82,211621,38.4962354556691,39.4869151656419,38.4962354556691,39.3729431636096,482762.950715046,0.0,1.0
2020-05-13,86.19,87.62,85.48,87.62,71516,37.7817186736975,38.408564684875,37.4704874373786,38.408564684875,163146.734886128,0.0,1.0
2020-05-14,87.31,87.31,84.51,85.41,103358,38.2726749901442,38.2726749901442,37.0452841990275,37.4398026676007,235786.680244427,0.0,1.0
2020-05-15,87.18,87.27,86.28,86.47,114363,38.2156889891281,38.2551408359854,37.8211705205548,37.9044577528092,260891.968815122,0.0,1.0
2020-05-18,90.21,90.68,89.37,89.37,256217,39.543901166658,39.749927478024,39.175683929323,39.175683929323,584498.111923472,0.0,1.0
2020-05-19,88.88,90.02,88.88,90.01,139830,38.9608905408775,39.4606139344036,38.9608905408775,39.4562303958639,318988.868772405,0.0,1.0
2020-05-20,90.13,90.44,89.71,89.91,66149,39.5088328583404,39.6447225530712,39.3247242396729,39.4123950104669,150903.20160499,0.0,1.0
2020-05-21,89.47,90.2,89.22,89.81,202676,39.21951931472,39.5395176281183,39.1099308512274,39.3685596250699,462357.061913151,0.0,1.0
2020-05-22,89.59,89.59,88.86,89.25,83794,39.2721217771964,39.2721217771964,38.9521234637981,39.1230814668465,191156.070012979,0.0,1.0
2020-05-26,90.87,91.62,90.79,91.17,143992,39.9428031737709,40.2724730580048,39.9076383861193,40.0746711274645,327582.242615165,0.25,1.0
2020-05-27,92.72,92.72,91.09,92.31,242591,40.7559888882144,40.7559888882144,40.0395063398129,40.5757693514999,551895.270697368,0.0,1.0
2020-05-28,92.37,93.38,92.25,93.24,85092,40.6021429422386,41.0460983863402,40.5493957607612,40.9845600079498,193584.561563209,0.0,1.0
2020-05-29,92.69,92.85,91.24,92.29,117758,40.742802092845,40.8131316681483,40.1054403166596,40.566978154587,267899.811974808,0.0,1.0
2020-06-01,92.89,93.12,92.24,92.45,62050,40.8307140619741,40.9318128264724,40.5450001623047,40.6373077298902,141163.9407347,0.0,1.0
2020-06-02,93.82,93.82,93.12,93.16,60307,41.239504718424,41.239504718424,40.9318128264724,40.9493952202982,137198.610376915,0.0,1.0
2020-06-03,95.35,95.6,94.59,94.59,89603,41.912031282261,42.0219212436723,41.5779657995707,41.5779657995707,203847.100429514,0.0,1.0
2020-06-04,95.46,95.6,94.7,94.93,72073,41.960382865282,42.0219212436723,41.6263173825917,41.7274161470901,163966.296544272,0.0,1.0
2020-06-05,98.08,98.8,97.68,97.82,88320,43.1120296608722,43.4285127497366,42.9362057226141,42.9977441010044,200928.271485717,0.0,1.0
2020-06-08,99.59,99.59,98.35,98.56,91057,43.7757650277963,43.7757650277963,43.2307108191963,43.3230183867818,207154.954898946,0.0,1.0
2020-06-09,98.43,98.83,97.95,98.4,66665,43.265875606848,43.441699545106,43.0548868809383,43.2526888114786,151663.07992069,0.0,1.0
2020-06-10,97.26,98.46,97.16,98.34,64722,42.7515905874432,43.2790624022173,42.7076346028787,43.2263152207399,147242.748948127,0.0,1.0
2020-06-11,91.25,94.91,91.24,94.7,127335,40.1098359151161,41.7186249501772,40.1054403166596,41.6263173825917,289687.516413426,0.0,1.0
2020-06-12,92.53,93.74,90.9,93.74,86897,40.6724725175418,41.2043399307724,39.9559899691403,41.2043399307724,197690.942111575,0.0,1.0
2020-06-15,93.27,93.63,90.15,90.48,179090,40.9977468033192,41.1559883477514,39.6263200849065,39.7713748339693,407430.300502457,0.0,1.0
2020-06-16,95.11,96.07,93.61,96.07,177215,41.8065369193062,42.2285143711255,41.1471971508385,42.2285143711255,403164.669738919,0.0,1.0
2020-06-17,94.32,95.44,94.11,95.44,123031,41.4592846412466,41.9515916683691,41.3669770736611,41.9515916683691,279895.903183415,0.0,1.0
2020-06-18,94.38,94.53,93.57,93.67,90314,41.4856582319853,41.551592208832,41.1296147570127,41.1735707415772,205464.627615048,0.0,1.0
2020-06-19,93.54,95.59,93.29,95.59,377060,41.1164279616434,42.0175256452158,41.0065380002321,42.0175256452158,857812.659039904,0.0,1.0
2020-06-22,93.89,94.0,92.89,93.43,76715,41.2702739076192,41.3186254906401,40.8307140619741,41.0680763786224,174526.860813256,0.0,1.0
2020-06-23,93.74,94.61,93.68,94.56,98891,41.327416687553,41.7109760274098,41.300964319287,41.6889323871881,224307.326298282,0.28,1.0
2020-06-24,91.43,93.0,90.79,93.0,151358,40.3090005093127,41.0011708122726,40.0268419144756,41.0011708122726,343314.440079029,0.0,1.0
2020-06-25,92.33,92.46,90.66,91.12,200910,40.7057860333024,40.7630994978787,39.9695284498993,40.1723299399385,455709.66950064,0.0,1.0
2020-06-26,90.3,91.95,90.08,91.95,193565,39.8108142403034,40.5382543676179,39.7138222233281,40.5382543676179,439049.53549794,0.0,1.0
2020-06-29,91.64,91.65,90.499,90.87,127088,40.4015837982436,40.405992526288,39.8985479283855,40.0621117388302,288264.548690943,0.0,1.0
2020-06-30,92.88,93.36,91.61,91.61,97370,40.9482660757406,41.1598850218685,40.3883576141107,40.3883576141107,220857.351646395,0.0,1.0
2020-07-01,92.86,93.58,92.75,93.13,202576,40.9394486196519,41.2568770388437,40.8909526111643,41.0584842768489,459488.53719955,0.0,1.0
2020-07-02,93.4,94.46,93.16,94.13,88929,41.1775199340458,41.6448451067448,41.0717104609819,41.4993570812819,201711.239853777,0.0,1.0
2020-07-06,94.28,94.67,93.92,94.51,95119,41.5654880019469,41.7374283956757,41.406773792351,41.6668887469665,215751.570619836,0.0,1.0
2020-07-07,93.24,93.96,93.16,93.64,74818,41.1069802853365,41.4244087045283,41.0717104609819,41.2833294071097,169704.275808565,0.0,1.0
2020-07-08,93.6,93.86,92.88,93.46,110030,41.2656944949324,41.380321424085,40.9482660757406,41.2039723023118,249573.116993457,0.0,1.0
2020-07-09,92.44,93.64,91.69,93.61,151943,40.7542820417901,41.2833294071097,40.4236274384653,41.2701032229767,344641.353406678,0.0,1.0
2020-07-10,93.81,93.84,92.36,92.36,98100,41.3582777838633,41.3715039679963,40.7190122174354,40.7190122174354,222513.158021068,0.0,1.0
2020-07-13,93.65,95.11,93.48,94.39,188837,41.2877381351541,41.9314124296263,41.2127897584004,41.6139840104345,428325.353937047,0.0,1.0
2020-07-14,94.91,95.03,93.18,93.31,239978,41.8432378687397,41.8961426052716,41.0805279170705,41.1378413816468,544324.797508458,0.0,1.0
2020-07-15,95.77,96.18,95.27,96.18,217600,42.2223884805521,42.4031463303696,42.0019520783356,42.4031463303696,493566.393327058,0.0,1.0
2020-07-16,95.71,95.87,95.13,95.4,222625,42.1959361122861,42.2664757609954,41.9402298857149,42.0592655429119,504964.238577372,0.0,1.0
2020-07-17,95.93,96.18,95.61,96.05,95835,42.2929281292614,42.4031463303696,42.1518488318428,42.3458328657933,217375.621803762,0.0,1.0
2020-07-20,95.69,95.91,95.29,95.81,89878,42.1871186561974,42.2841106731727,42.0107695344242,42.2400233927294,203863.788140852,0.0,1.0
2020-07-21,96.54,97.0,96.24,96.43,99207,42.5618605399655,42.7646620300047,42.4295986986356,42.5133645314779,225024.086318003,0.0,1.0
2020-07-22,97.09,97.0999,96.291,96.44,91819,42.8043405824037,42.8087052231676,42.4520832116617,42.5177732595222,208266.418515152,0.0,1.0
2020-07-23,96.37,97.075,96.05,97.0,132639,42.4869121632119,42.7977274903372,42.3458328657933,42.7646620300047,300855.481822186,0.0,1.0
2020-07-24,95.64,96.2123,95.33,96.02,81220,42.1650750159758,42.4173865219528,42.0284044466016,42.3326066816604,184225.470891653,0.0,1.0
2020-07-27,96.11,96.11,95.38,95.73,63209,42.3722852340593,42.3722852340593,42.0504480868232,42.2047535683748,143372.41799545,0.0,1.0
2020-07-28,95.66,96.24,95.57,95.74,74387,42.2642713969732,42.5205256036452,42.2245078131793,42.2996168047901,168365.860448966,0.205,1.0
2020-07-29,96.59,96.76,95.6919,95.89,41871,42.6751617628439,42.7502707544546,42.2783653783402,42.3658894444466,94769.8783773862,0.0,1.0
2020-07-30,95.9,96.0108,94.9407,95.82,77292,42.3703076204237,42.41926101025,41.9464719989402,42.3349622126069,174940.972022281,0.0,1.0
2020-07-31,96.2,96.2,94.713,95.96,38946,42.5028528997368,42.5028528997368,41.8458701319415,42.3968166762863,88149.4992545124,0.0,1.0
2020-08-03,96.64,96.89,96.33,96.65,67266,42.6972526427294,42.807707042157,42.5602891874392,42.7016708187065,152248.3494288,0.0,1.0
2020-08-04,97.22,97.22,96.52,96.54,64547,42.9535068494014,42.9535068494014,42.6442345310041,42.6530708829584,146094.226066374,0.0,1.0
2020-08-05,97.45,97.73,97.22,97.73,37860,43.0551248968748,43.1788338242337,42.9535068494014,43.1788338242337,85691.4713135068,0.0,1.0
2020-08-06,97.69,97.69,97.16,97.34,62008,43.1611611203253,43.1611611203253,42.9269977935388,43.0065249611266,140347.510649972,0.0,1.0
2020-08-07,98.28,98.28,97.39,97.5,49804,43.4218335029744,43.4218335029744,43.0286158410122,43.0772157767603,112725.251909612,0.0,1.0
2020-08-10,98.97,98.985,98.4633,98.51,44941,43.7266876453945,43.7333149093602,43.5028186686347,43.5234515504478,101718.447234557,0.0,1.0
2020-08-11,98.52,99.97,98.3,99.64,54910,43.5278697264249,44.1685052431049,43.4306698549286,44.0227054358605,124282.057311798,0.0,1.0
2020-08-12,99.63,99.844,99.21,99.21,54830,44.0182872598834,44.1128362257934,43.832723868845,43.832723868845,124100.987113565,0.0,1.0
2020-08-13,99.07,99.36,98.7401,99.27,178842,43.7708694051656,43.8989965085016,43.6251137796809,43.8592329247076,404786.954903597,0.0,1.0
2020-08-14,99.23,99.41,98.7,98.74,96412,43.8415602207992,43.9210873883871,43.6073968940127,43.6250695979211,218216.749399837,0.0,1.0
2020-08-17,99.27,99.46,99.1475,99.46,40173,43.8592329247076,43.9431782682726,43.8051102689881,43.9431782682726,90926.6634199026,0.0,1.0
2020-08-18,99.08,99.41,98.76,99.38,206166,43.7752875811427,43.9210873883871,43.6339059498754,43.9078328604558,466631.48110989,0.0,1.0
2020-08-19,98.69,99.36,98.51,99.22,396015,43.6029787180356,43.8989965085016,43.5234515504478,43.8371420448221,896331.431912796,0.0,1.0
2020-08-20,98.53,98.63,98.1384,98.2,130838,43.532287902402,43.576469662173,43.3592721311386,43.3864880951576,296135.782454216,0.0,1.0
2020-08-21,98.83,98.89,98.35,98.55,58725,43.6648331817151,43.6913422375777,43.4527607348141,43.5411242543562,132916.842390008,0.0,1.0
2020-08-24,100.02,100.02,99.15,99.36,64835,44.1905961229904,44.1905961229904,43.8062148129824,43.8989965085016,146746.078780011,0.0,1.0
2020-08-25,99.65,100.02,99.3,100.02,44081,44.1265325713224,44.2903741874929,43.9715472587287,44.2903741874929,99547.1747729114,0.225,1.0
2020-08-26,99.68,99.784,99.182,99.64,87218,44.1398170266876,44.1858698052869,43.9192950676257,44.122104419534,196962.534637231,0.0,1.0
2020-08-27,100.14,100.54,99.82,99.93,218453,44.3435120089536,44.5206380804893,44.2018111517251,44.2505208213974,493327.714223062,0.0,1.0
2020-08-28,100.8,100.86,100.11,100.62,59448,44.6357700269874,44.6623389377178,44.3302275535884,44.5560632947964,134250.140557157,0.0,1.0
2020-08-31,100.32,100.78,100.27,100.78,78207,44.4232187411446,44.6269137234107,44.4010779822027,44.6269137234107,176613.187029902,0.0,1.0
2020-09-01,100.56,100.56,99.93,100.36,39049,44.529494384066,44.529494384066,44.2505208213974,44.4409313482982,88183.5173364357,0.0,1.0
2020-09-02,102.0709,102.34,100.684,100.9,74161,45.1985438377741,45.3177054023998,44.5844034662421,44.6800515448714,167476.192199222,0.0,1.0
2020-09-03,99.47,102.41,98.77,101.92,79765,44.0468258391314,45.3487024649185,43.7368552139439,45.1317230272873,180131.584940479,0.0,1.0
2020-09-04,99.24,100.26,97.91,99.98,93219,43.9449783479984,44.3966498304143,43.3560341601423,44.2726615803393,210514.46394492,0.0,1.0
2020-09-08,96.85,98.46,96.75,98.13,136979,42.8866500705728,43.5995825085038,42.8423685526888,43.4534534994869,309336.73131777,0.0,1.0
2020-09-09,98.39,99.2008,97.85,97.85,84626,43.5685854459851,43.9276199929879,43.3294652494119,43.3294652494119,191109.076752623,0.0,1.0
2020-09-10,96.81,98.75,96.58,98.74,198888,42.8689374634192,43.7279989103672,42.7670899722862,43.7235707585788,449144.495275398,0.0,1.0
2020-09-11,97.28,97.68,96.57,97.31,119591,43.0770605974736,43.2541866690093,42.7626618204978,43.0903450528388,270069.784675195,0.0,1.0
2020-09-14,98.54,98.89,97.945,98.04,66079,43.6350077228109,43.7899930354046,43.3715326914016,43.4136001333914,149224.785322911,0.0,1.0
2020-09-15,98.7,99.3524,98.47,99.17,83247,43.7058581514252,43.9947507740999,43.6040106602922,43.9139812854796,187994.910694416,0.0,1.0
2020-09-16,98.83,99.8699,98.78,99.16,64306,43.7634241246743,44.2239076291491,43.7412833657323,43.9095531336912,145220.857533786,0.0,1.0
2020-09-17,98.16,98.65,97.2515,97.48,71522,43.4667379548521,43.6837173924832,43.0644403648767,43.1656236332414,161516.595224885,0.0,1.0
2020-09-18,97.23,98.37,96.69,98.37,54699,43.0549198385316,43.5597291424083,42.8157996419585,43.5597291424083,123525.575937558,0.0,1.0
2020-09-21,95.71,95.9724,94.56,95.91,71115,42.3818407666961,42.4980354696235,41.8726033110311,42.4704038024639,160597.475873406,0.0,1.0
2020-09-22,96.01,96.305,95.27,95.85,63118,42.6010342802215,42.7319300735,42.2726855106416,42.5300399516637,142249.109261966,0.195,1.0
2020-09-23,93.95,96.38,93.93,96.18,99519,41.6869823000397,42.7652086650114,41.67810800897,42.6764657543142,224286.0848671,0.0,1.0
2020-09-24,94.26,95.18,93.2602,93.76,216423,41.8245338116204,42.2327512008278,41.3809080010448,41.6026765348773,487752.764247957,0.0,1.0
2020-09-25,95.46,95.66,93.83,93.97,70769,42.356991275804,42.4457341865013,41.6337365536213,41.6958565911094,159492.176769861,0.0,1.0
2020-09-28,96.95,97.31,96.5,96.59,73356,43.0181259604986,43.1778631997537,42.8184544114298,42.8583887212436,165322.501648037,0.0,1.0
2020-09-29,96.24,96.96,95.93,96.96,74679,42.7030886275233,43.0225631060335,42.5655371159426,43.0225631060335,168304.148271086,0.0,1.0
2020-09-30,97.04,97.85,96.51,96.58,123944,43.0580602703124,43.4174690586363,42.8228915569647,42.8539515757087,279332.735485363,0.0,1.0
2020-10-01,97.14,97.72,96.65,97.54,93670,43.102431725661,43.3597861666831,42.8850115944527,43.2799175470556,211104.186833683,0.0,1.0
2020-10-02,96.95,97.4398,95.66,95.66,230534,43.0181259604986,43.2354573487962,42.4457341865013,42.4457341865013,519554.741192658,0.0,1.0
2020-10-05,98.49,98.51,97.5188,97.52,115365,43.7014463728676,43.7103206639373,43.2705107985216,43.2710432559858,259998.233309147,0.0,1.0
2020-10-06,97.4,99.37,97.37,98.71,64433,43.2177975095675,44.0919151799355,43.2044860729629,43.7990635746346,145212.726275805,0.0,1.0
2020-10-07,98.97,99.18,98.2,98.2,37648,43.914429358541,44.0076094147731,43.5727691523565,43.5727691523565,84847.3409406906,0.0,1.0
2020-10-08,99.98,100.0,99.3,99.52,39458,44.3625810575622,44.3714553486319,44.0608551611915,44.1584723629585,88926.5400243776,0.0,1.0
2020-10-09,100.36,100.8,100.052,100.37,64587,44.531192587887,44.726426991421,44.3945285054132,44.5356297334218,145559.796253091,0.0,1.0
2020-10-12,101.45,101.6792,100.7199,100.85,56235,45.0148414511871,45.1165408268461,44.6908854556867,44.7486127190953,126736.884238199,0.0,1.0
2020-10-13,100.64,101.34,100.36,101.34,133320,44.6554326628631,44.9660328503036,44.531192587887,44.9660328503036,300463.437479093,0.0,1.0
2020-10-14,100.18,101.0336,100.03,100.67,62737,44.4513239682594,44.8300787111154,44.3847667852365,44.6687440994677,141390.449123356,0.0,1.0
2020-10-15,100.22,100.3388,98.92,99.15,66730,44.4690725503989,44.5217858393531,43.8922436308667,43.9942979781685,150389.477820131,0.0,1.0
2020-10-16,100.32,100.958,100.31,100.47,57610,44.5134440057475,44.7965338908718,44.5090068602127,44.5800011887705,129835.723321111,0.0,1.0
2020-10-19,98.78,100.71,98.64,100.6,37734,43.8301235933786,44.6864926816072,43.7680035558905,44.6376840807237,85041.1592396945,0.0,1.0
2020-10-20,98.96,99.9215,98.86,99.23,190985,43.9099922130061,44.3366237561832,43.8656207576575,44.0297951424474,430423.11436352,0.0,1.0
2020-10-21,98.49,99.21,98.48,98.75,144755,43.7014463728676,44.0209208513777,43.6970092273327,43.816812156774,326234.510143159,0.0,1.0
2020-10-22,99.34,99.53,98.33,98.62,311555,44.0786037433309,44.1629095084933,43.6304520443097,43.7591292648208,702151.862164707,0.0,1.0
2020-10-23,99.4,99.71,98.96,99.64,70337,44.1052266165401,44.2427781281209,43.9099922130061,44.2117181093768,158518.577872539,0.0,1.0
2020-10-26,97.73,98.41,96.7912,98.41,96332,43.364223312218,43.6659492085887,42.947664089405,43.6659492085887,217103.539298199,0.0,1.0
2020-10-27,96.45,97.42,96.45,97.42,111136,42.9227273314991,43.3544022460823,42.9227273314991,43.3544022460823,249729.405990792,0.285,1.0
2020-10-28,93.56,95.25,93.48,94.82,80442,41.6366031014521,42.3886965093342,41.6010010466411,42.1973354647252,180758.106074641,0.0,1.0
2020-10-29,94.29,95.17,92.8063,93.41,241721,41.9614718516024,42.3530944545232,41.301187242564,41.5698492486815,543161.907442235,0.0,1.0
2020-10-30,93.94,94.2,92.78,93.76,106349,41.8057128618043,41.92141953994,41.2894830670449,41.7256082384796,238972.723489371,0.0,1.0
2020-11-02,95.45,95.63,94.59,95.15,99079,42.4777016463617,42.5578062696864,42.0949795571436,42.3441939408205,222636.587749799,0.0,1.0
2020-11-03,97.09,97.72,96.52,96.57,109607,43.207543769987,43.4879099516235,42.9538791294587,42.9761304137156,246293.649244464,0.0,1.0
2020-11-04,97.79,99.42,97.24,97.71,96142,43.5190617495832,44.2444536163571,43.2742976227576,43.4834596947722,216036.968675917,0.0,1.0
2020-11-05,99.44,100.105,99.17,99.2,66382,44.2533541300598,44.5492962106762,44.1331971950727,44.1465479656268,149164.424025345,0.0,1.0
2020-11-06,99.13,99.6899,98.94,99.5,71073,44.1153961676672,44.3645660487756,44.0308412874911,44.280055671168,159705.388640797,0.0,1.0
2020-11-09,101.77,104.48,101.75,102.48,100096,45.2902639764299,46.4962835831521,45.2813634627271,45.6062322128774,224921.849104289,0.0,1.0
2020-11-10,102.69,102.92,101.85,101.9,72586,45.6996876067562,45.8020435143378,45.3258660312409,45.3481173154977,163105.19240613,0.0,1.0
2020-11-11,103.14,103.42,102.61,103.39,118113,45.8999491650681,46.0245563569065,45.6640855519453,46.0112055863524,265407.152765894,0.0,1.0
2020-11-12,101.93,102.64,101.28,102.64,150950,45.3614680860519,45.6774363224994,45.0722013907126,45.6774363224994,339193.905074054,0.0,1.0
2020-11-13,103.47,103.6621,102.42,102.42,44892,46.0468076411634,46.1322970752783,45.5795306717692,45.5795306717692,100875.076426528,0.0,1.0
2020-11-16,104.99,104.99,104.03,104.71,89787,46.7232466825722,46.7232466825722,46.2960220248403,46.5986394907337,201756.894036993,0.0,1.0
2020-11-17,104.43,104.76,103.765,104.09,59022,46.4740322988953,46.6208907749906,46.1780902182789,46.3227235659486,132626.052767677,0.0,1.0
2020-11-18,103.15,104.89,103.11,104.67,47678,45.9043994219194,46.6787441140585,45.8865983945139,46.5808384633282,107135.389242271,0.0,1.0
2020-11-19,103.48,103.51,102.5022,102.95,111286,46.0512578980148,46.0646086685689,45.6161117830874,45.815394284892,250066.465187619,0.0,1.0
2020-11-20,102.85,103.4313,102.85,103.3,78983,45.7708917163782,46.0295851471486,45.7708917163782,45.97115327469,177479.643620166,0.0,1.0
2020-11-23,103.71,103.82,102.972,103.25,67585,46.2359435573468,46.2849837057539,45.9069287434877,46.0308665730986,151597.216596356,0.185,1.0
2020-11-24,105.62,105.73,104.56,104.6,46249,47.0874588615077,47.1364990099149,46.6148901586749,46.6327229399139,103739.286385513,0.0,1.0
2020-11-25,105.11,105.5,104.8972,105.5,95476,46.8600909007108,47.0339605177908,46.7652205045195,47.0339605177908,214158.405737275,0.0,1.0
2020-11-27,105.25,105.48,104.961,105.48,21042,46.9225056350472,47.0250441271713,46.7936637905956,47.0250441271713,47198.4705425838,0.0,1.0
2020-11-30,104.5,104.8893,104.1,104.84,49800,46.5881409868165,46.7616985302248,46.4098131744268,46.7397196273478,111704.392786839,0.0,1.0
2020-12-01,105.39,106.158,105.32,105.52,49656,46.9849203693836,47.3273097691719,46.9537130022154,47.0428769084103,111381.392132998,0.0,1.0
2020-12-02,105.86,105.91,105.15,105.15,34401,47.1944555489416,47.2167465254903,46.8779236819498,46.8779236819498,77163.5103666678,0.0,1.0
2020-12-03,105.92,106.35,105.61,105.85,100146,47.2212047208,47.412907119119,47.083000666198,47.1899973536318,224633.496386161,0.0,1.0
2020-12-04,107.18,107.18,106.2,106.2,29583,47.7829373298277,47.7829373298277,47.3460341894728,47.3460341894728,66356.4468235556,0.0,1.0
2020-12-07,106.67,106.8749,106.35,106.78,93862,47.5555693690308,47.6469177909274,47.412907119119,47.6046095174379,210538.106742135,0.0,1.0
2020-12-08,107.26,107.51,106.12,106.12,65031,47.8186028923056,47.9300577750492,47.3103686269949,47.3103686269949,145868.441110863,0.0,1.0
2020-12-09,107.09,107.7299,106.7,107.61,57425,47.74281357204,48.0280934899104,47.56894395496,47.9746397281466,128807.726019764,0.0,1.0
2020-12-10,106.74,107.039,106.46,106.63,105113,47.586776736199,47.7200767759603,47.4619472675261,47.5377365877918,235774.775883595,0.0,1.0
2020-12-11,106.53,106.59,105.71,106.13,68453,47.4931546346944,47.5199038065528,47.1275826192954,47.3148268223046,153544.192759789,0.0,1.0
2020-12-14,105.51,107.31,105.51,107.27,88215,47.0384187131005,47.8408938688543,47.0384187131005,47.8230610876154,197871.546379338,0.0,1.0
2020-12-15,107.0,107.0494,105.99,106.26,232926,47.7026898142523,47.7247132990824,47.2524120879682,47.3727833613313,522467.015949143,0.0,1.0
2020-12-16,107.02,107.29,106.76,107.03,57708,47.7116062048718,47.8319774782348,47.5956931268185,47.7160644001815,129442.512026966,0.0,1.0
2020-12-17,107.42,107.49,107.12,107.49,75721,47.8899340172615,47.9211413844297,47.7561881579692,47.9211413844297,169846.753538399,0.0,1.0
2020-12-18,107.07,107.57,106.34,107.57,94763,47.7338971814205,47.9568069469076,47.4084489238092,47.9568069469076,212559.10388874,0.0,1.0
2020-12-21,106.1,106.3145,104.59,105.53,160053,47.4619472675261,47.5579000261396,46.7864756334643,47.206967908973,357794.491748951,0.36,1.0
2020-12-22,105.75,106.17,105.6297,106.17,73736,47.3053809947304,47.4932605220853,47.2515669301094,47.4932605220853,164834.989932089,0.0,1.0
2020-12-23,105.86,106.45,105.84,106.23,178378,47.354587537609,47.618513540322,47.3456408934493,47.5201004545646,398759.572449091,0.0,1.0
2020-12-24,106.36,106.36,105.82,106.16,57312,47.578253641603,47.578253641603,47.3366942492895,47.4887872000054,128119.547344416,0.0,1.0
2020-12-28,106.86,107.22,106.695,107.02,96860,47.801919745597,47.9629593404727,47.728109931279,47.8734928988751,216528.11550426,0.0,1.0
2020-12-29,106.68,107.35,106.422,107.22,60304,47.7213999481592,48.0211125275111,47.6059882384983,47.9629593404727,134808.088760777,0.0,1.0
2020-12-30,106.59,106.96,106.555,106.71,41598,47.7014489316829,47.8670323457436,47.6857856357583,47.7551516605675,92951.701034285,0.0454,1.0
2020-12-31,107.5,107.65,106.4501,106.66,109178,48.1086946257239,48.1758230368296,47.6388405002584,47.7327755235322,243960.786949401,0.0,1.0
2021-01-04,106.03,107.64,105.1,107.64,424967,47.4508361968885,48.1713478094226,47.0346400480334,48.1713478094226,949598.671412974,0.0,1.0
2021-01-05,106.54,106.77,105.58,106.04,87293,47.6790727946477,47.7820030250097,47.2494509635715,47.4553114242955,195058.244107549,0.0,1.0
2021-01-06,107.76,108.46,106.27,106.3,77714,48.2250505383071,48.5383164568002,47.5582416546575,47.5716673368787,173653.745232425,0.0,1.0
2021-01-07,108.64,108.9,108.0479,108.37,93870,48.618870550127,48.7352264627101,48.3538923353559,48.4980394101368,209754.703978276,0.0,1.0
2021-01-08,108.84,108.93,107.8728,108.93,71411,48.7083750982679,48.7486521449312,48.2755311034585,48.7486521449312,159569.544751173,0.0,1.0
2021-01-11,108.67,108.961,108.16,108.16,88101,48.6322962323481,48.7625253498931,48.4040596345889,48.4040596345889,196863.738949506,0.0,1.0
2021-01-12,108.64,108.8891,108.11,108.84,64277,48.618870550127,48.7303484648364,48.3816834975536,48.7083750982679,143628.455391623,0.0,1.0
2021-01-13,108.91,109.135,108.55,108.62,59007,48.7397016901172,48.8403943067757,48.5785935034636,48.6099200953129,131852.51749916,0.0,1.0
2021-01-14,108.87,109.438,108.82,109.02,68904,48.721800780489,48.9759936972091,48.6994246434538,48.7889291915946,153967.594789806,0.0,1.0
2021-01-15,108.4,108.77,107.78,108.33,51819,48.5114650923579,48.6770485064185,48.2340009931212,48.4801385005086,115790.763880369,0.0,1.0
2021-01-19,108.78,109.0,108.59,109.0,133023,48.6815237338256,48.7799787367806,48.5964944130918,48.7799787367806,297242.995496987,0.0,1.0
2021-01-20,109.36,109.5488,108.79,109.1,84438,48.9410869234341,49.0255792168791,48.6859989612326,48.824731010851,188678.680031082,0.0,1.0
2021-01-21,109.4122,109.54,109.08,109.44,59273,48.9644476104989,49.0216410167609,48.8157805560369,48.9768887426905,132446.900702081,0.0,1.0
2021-01-22,108.88,109.255,108.53,108.6,97274,48.726276007896,48.8940970356602,48.5696430486495,48.6009696404988,217361.021357013,0.0,1.0
2021-01-25,109.5,109.5,108.39,108.69,78834,49.0731061319419,49.0731061319419,48.5756527273168,48.7100995934317,175907.409993377,0.155,1.0
2021-01-26,109.53,109.83,109.2964,109.7,100415,49.0865508185534,49.2209976846683,48.981861525472,49.1627373760185,224062.493016781,0.0,1.0
2021-01-27,107.3,108.78,106.89,108.67,88520,48.0871624470993,48.7504336532662,47.9034183967422,48.701136469024,197520.409120604,0.0,1.0
2021-01-28,108.03,109.1,107.5853,107.93,59701,48.4143164879789,48.8938436437887,48.2150214167746,48.3695008659406,133214.707918088,0.0,1.0
2021-01-29,106.05,107.72,105.79,107.61,165546,47.5269671716205,48.2753880596601,47.4104465543209,48.226090875418,369393.511616352,0.0,1.0
2021-02-01,106.91,107.3588,106.2101,106.92,41100,47.9123815211499,48.1135140328578,47.5987169825038,47.9168630833537,91709.0918985182,0.0,1.0
2021-02-02,107.94,108.54,107.62,107.81,50732,48.3739824281444,48.6428761603742,48.2305724376218,48.3157221194946,113201.597328361,0.0,1.0
2021-02-03,107.97,108.3,107.6101,107.95,48609,48.3874271147559,48.5353186674823,48.22613569104,48.3784639903482,108464.40992932,0.0,1.0
2021-02-04,109.06,109.06,108.12,108.12,70640,48.8759173949734,48.8759173949734,48.4546505478134,48.4546505478134,157623.607097599,0.0,1.0
2021-02-05,109.48,109.6716,109.3165,109.66,40184,49.0641430075343,49.1500097393597,48.9908694655017,49.1448111272032,89665.1617725074,0.0,1.0
2021-02-08,109.96,109.96,109.48,109.72,46384,49.2792579933181,49.2792579933181,49.0641430075343,49.1717005004262,103499.623324109,0.0,1.0
2021-02-09,109.95,110.15,109.71,109.89,54190,49.2747764311143,49.3644076751909,49.1672189382224,49.2478870578913,120917.656690528,0.0,1.0
2021-02-10,109.88,110.419,109.54,110.39,137862,49.2434054956875,49.4849616984739,49.0910323807573,49.4719651680828,307620.409423686,0.0,1.0
2021-02-11,109.87,110.3,109.31,110.3,68189,49.2389239334837,49.4316311082484,48.9879564500692,49.4316311082484,152154.532055184,0.0,1.0
2021-02-12,110.2,110.27,109.72,109.72,54618,49.3868154862101,49.4181864216369,49.1717005004262,49.1717005004262,121872.680810542,0.0,1.0
2021-02-16,109.98,110.49,109.86,110.44,58136,49.2882211177258,49.5167807901211,49.2344423712798,49.494372979102,129722.622058692,0.0,1.0
2021-02-17,110.3,110.41,109.5,109.51,56067,49.4316311082484,49.4809282924905,49.0731061319419,49.0775876941458,125105.928357037,0.0,1.0
2021-02-18,110.16,110.23,109.5911,109.7,51093,49.3688892373947,49.4002601728216,49.1139331636188,49.1627373760185,114007.120009027,0.0,1.0
2021-02-19,109.85,110.45,109.76,110.45,46156,49.229960809076,49.4988545413058,49.1896267492415,49.4988545413058,102990.872157372,0.0,1.0
2021-02-22,109.49,109.72,109.16,109.24,87234,49.1134401917764,49.216610264332,48.9654135659358,49.0012988085638,194473.256662629,0.1,1.0
2021-02-23,109.41,109.8,108.77,109.25,62702,49.0775549491484,49.25249550696,48.7904730081242,49.0057844638924,139783.365880965,0.0,1.0
2021-02-24,110.35,110.49,109.0522,109.36,187018,49.4992065500277,49.5620057246267,48.9170582014946,49.0551266725059,416924.588056623,0.0,1.0
2021-02-25,108.63,110.38,108.26,110.09,167051,48.7276738335252,49.5126635160132,48.5617045863706,49.3825795114866,372411.582625453,0.0,1.0
2021-02-26,107.41,108.81,107.37,108.81,71943,48.1804238834478,48.8084156294382,48.1624812621338,48.8084156294382,160384.592063639,0.0,1.0
2021-03-01,109.41,109.959,108.61,108.61,51414,49.0775549491484,49.3238174266832,48.7187025228682,48.7187025228682,114618.703923383,0.0,1.0
2021-03-02,108.89,109.64,108.89,109.54,49018,48.8443008720663,49.180725021704,48.8443008720663,49.1358684684189,109277.232444789,0.0,1.0
2021-03-03,108.41,109.0992,108.38,108.8,101380,48.6289894162981,48.9381407815385,48.6155324503126,48.8039299741097,226009.339941506,0.0,1.0
2021-03-04,107.05,108.84,106.155,108.21,106281,48.0189402916217,48.8218725954237,47.6174741397208,48.5392763097281,236935.279723054,0.0,1.0
2021-03-05,109.25,109.5733,107.2,108.08,53554,49.0057844638924,49.1508057006628,48.0862251215493,48.4809627904575,119389.46726403,0.0,1.0
2021-03-08,109.73,111.0,109.25,109.41,166223,49.2210959196605,49.7907741463803,49.0057844638924,49.0775549491484,370565.698491782,0.0,1.0
2021-03-09,110.42,111.239,110.37,110.39,52324,49.5306061373272,49.8979813087315,49.5081778606847,49.5171491713417,116647.39300749,0.0,1.0
2021-03-10,111.37,111.76,110.77,110.77,60459,49.9567433935349,50.1316839513465,49.6876040738248,49.6876040738248,134782.981687941,0.0,1.0
2021-03-11,111.53,112.26,111.4061,111.69,90069,50.028513878791,50.3559667177717,49.9729366092708,50.100284364047,200793.403424654,0.0,1.0
2021-03-12,112.22,112.265,111.52,111.52,61679,50.3380240964577,50.3582095454359,50.0240282234625,50.0240282234625,137502.762657843,0.0,1.0
2021-03-15,113.03,113.0507,111.985,112.41,40894,50.7013621780664,50.7106474845964,50.2326111962378,50.4232515476992,91166.1663796402,0.0,1.0
2021-03-16,113.11,113.36,112.931,112.97,91357,50.7372474206944,50.849388803907,50.6569541903142,50.6744482460954,203664.778743698,0.0,1.0
2021-03-17,113.18,113.3006,112.48,112.95,54131,50.7686470079939,50.8227440112557,50.4546511349987,50.6654769354384,120675.789903074,0.0,1.0
2021-03-18,112.7,113.6634,112.66,112.84,51411,50.5533355522258,50.9854835865737,50.5353929309118,50.6161347268248,114612.015937391,0.0,1.0
2021-03-19,112.45,112.91,111.98,112.79,86345,50.4411941690132,50.6475343141243,50.2303683685736,50.5937064501823,192491.383480463,0.0,1.0
2021-03-22,113.29,113.425,112.31,112.35,71274,50.8179892166075,50.8785455635422,50.3783949944142,50.3963376157282,158893.171187521,0.0,1.0
2021-03-23,112.61,113.5488,112.4407,112.92,55431,50.5129646542693,50.9340779765091,50.4370225095577,50.6520199694529,123573.917166084,0.0,1.0
2021-03-24,112.39,113.5,112.39,112.84,109790,50.4142802370422,50.912187978506,50.4142802370422,50.6161347268248,244757.994004517,0.0,1.0
2021-03-25,113.06,113.23,111.67,111.97,49522,50.826736244498,50.9031606665886,50.2018542050513,50.33672083227,110157.718824728,0.2495,1.0
2021-03-26,115.14,115.27,113.3145,113.37,65454,51.7618115265479,51.820253731676,50.9411480999219,50.9660984259574,145597.175557403,0.0,1.0
2021-03-29,115.24,115.54,114.5208,114.59,88810,51.8067670689541,51.9416336961729,51.4834468079684,51.5145560433135,197550.725108518,0.0,1.0
2021-03-30,114.68,115.18,114.42,115.18,80326,51.5550160314792,51.7797937435104,51.4381316212229,51.7797937435104,178678.747270204,0.0,1.0
2021-03-31,114.68,115.0801,114.62,114.79,46924,51.5550160314792,51.7348831566465,51.5280427060354,51.604467128126,104378.676106206,0.0,1.0
2021-04-01,115.25,115.34,114.51,114.79,271321,51.8112626231948,51.8517226113604,51.4785916093886,51.604467128126,603531.812714427,0.0,1.0
2021-04-05,116.56,116.9522,115.7,115.88,105868,52.4001802287165,52.5764958660338,52.0135625640228,52.0944825403541,235494.878569853,0.0,1.0
2021-04-06,116.42,116.7,116.26,116.36,39967,52.3372424693478,52.4631179880853,52.2653136014978,52.310269143904,88903.3873484084,0.0,1.0
2021-04-07,116.54,116.72,116.21,116.41,94590,52.3911891202353,52.4721090965665,52.2428358302947,52.3327469151072,210407.871726323,0.0,1.0
2021-04-08,116.75,116.755,116.4261,116.68,37954,52.4855957592884,52.4878435364087,52.3399847574346,52.454126879604,84425.6302304775,0.0,1.0
2021-04-09,117.3727,117.4097,116.78,116.86,51069,52.7655339218521,52.7821674725424,52.4990824220103,52.5350468559353,113598.896301846,0.0,1.0
2021-04-12,117.49,117.5397,117.21,117.32,36467,52.8182667730946,52.8406096776705,52.6923912543571,52.741842351004,81117.9179431634,0.0,1.0
2021-04-13,117.4,117.4965,116.8889,117.25,73539,52.777806784929,52.821188883351,52.5480390076907,52.7103734713196,163581.609883519,0.0,1.0
2021-04-14,117.2,117.58,117.13,117.17,50011,52.6878957001165,52.8587267612602,52.6564268204321,52.6744090373946,111245.460121632,0.0,1.0
2021-04-15,118.16,118.2735,117.65,117.67,65457,53.1194689072164,53.1704934478475,52.8901956409446,52.8991867494258,145603.848816893,0.0,1.0
2021-04-16,118.92,119.08,118.569,118.76,37146,53.4611310295039,53.5330598973538,53.303337075658,53.3892021616539,82628.2990077809,0.0,1.0
2021-04-19,118.48,118.89,118.18,118.89,73273,53.2633266429164,53.447644366782,53.1284600156977,53.447644366782,162989.91420872,0.0,1.0
2021-04-20,118.18,118.3,117.85,117.91,53074,53.1284600156977,53.1824066665852,52.9801067257571,53.0070800512008,118058.858061136,0.0,1.0
2021-04-21,118.98,119.14,118.17,118.17,46975,53.4881043549476,53.5600332227976,53.123964461457,53.123964461457,104492.121517539,0.0,1.0
2021-04-22,118.07,119.08,117.8,119.08,44790,53.0790089190508,53.5330598973538,52.9576289545539,53.5330598973538,99631.7641888361,0.0,1.0
2021-04-23,118.87,119.19,118.01,118.06,44041,53.4386532583007,53.5825109940007,53.0520355936071,53.0745133648102,97965.6737361138,0.0,1.0
2021-04-26,118.24,118.8499,118.15,118.83,163327,53.2588310886758,53.5335482832037,53.2182923978945,53.5245847282421,362602.484606655,0.23,1.0
2021-04-27,118.26,118.42,117.99,118.3,74086,53.2678396866272,53.3399084702384,53.1462236142833,53.28585688253,164478.424721991,0.0,1.0
2021-04-28,117.9,118.32,117.85,118.32,79470,53.105684923502,53.2948654804814,53.0831634286235,53.2948654804814,176431.450107397,0.0,1.0
2021-04-29,118.82,118.88,118.09,118.54,97345,53.5200804292664,53.5471062231206,53.1912666040403,53.3939600579468,216115.760799101,0.0,1.0
2021-04-30,118.32,118.4,118.08,118.31,48846,53.2948654804814,53.330899872287,53.1867623050646,53.2903611815057,108443.067974656,0.0,1.0
2021-05-03,119.26,119.6398,118.97,119.05,49295,53.7182695841972,53.8893428592942,53.5876449139019,53.6236793057075,109439.893457206,0.0,1.0
2021-05-04,119.26,119.3,118.56,118.96,52582,53.7182695841972,53.7362867801,53.4029686558982,53.5831406149262,116737.366421884,0.0,1.0
2021-05-05,119.44,119.74,119.4,119.64,36356,53.7993469657598,53.9344759350308,53.781329769857,53.8894329452738,80714.0027696556,0.0,1.0
2021-05-06,120.62,120.7,119.44,119.52,102693,54.3308542448924,54.366888636698,53.7993469657598,53.8353813575654,227988.8625378,0.0,1.0
2021-05-07,121.38,121.51,120.55,120.75,67553,54.6731809670455,54.7317368537296,54.2993241520625,54.3894101315764,149974.502945829,0.0,1.0
2021-05-10,121.35,122.455,121.31,121.74,33873,54.6596680701184,55.1573931069333,54.6416508742156,54.8353357301707,75201.4912481172,0.0,1.0
2021-05-11,119.94,120.51,119.37,120.43,62679,54.0245619145448,54.2813069561597,53.7678168729299,54.2452725643541,139153.729222116,0.0,1.0
2021-05-12,117.875,119.625,117.71,119.4,37336,53.0944241760627,53.8826764968102,53.0201032429637,53.781329769857,82889.7020411449,0.0,1.0
2021-05-13,119.68,120.2,117.91,117.91,99830,53.9074501411766,54.141673687913,53.1101892224777,53.1101892224777,221632.712523235,0.0,1.0
2021-05-14,120.75,121.01,120.28,120.28,25161,54.3894101315764,54.5065219049446,54.1777080797186,54.1777080797186,55859.9687448374,0.0,1.0
2021-05-17,120.35,120.8448,120.229,120.5,58987,54.2092381725485,54.4321108858661,54.1547361549425,54.2768026571839,130957.115231975,0.0,1.0
2021-05-18,119.45,120.3187,119.42,120.26,36507,53.8038512647355,54.1951397167545,53.7903383678084,54.1686994817672,81049.2380655688,0.0,1.0
2021-05-19,119.0,119.0,117.59,118.43,47510,53.601157810829,53.601157810829,52.9660516552553,53.3444127692141,105477.012641279,0.0,1.0
2021-05-20,120.0,120.3909,119.01,119.01,41557,54.051587708399,54.2276607553591,53.6056621098047,53.6056621098047,92260.7496176306,0.0,1.0
2021-05-21,120.1,120.76,119.8801,120.38,43480,54.096630698156,54.3939144305522,53.9975811636803,54.2227510694755,96530.0044126039,0.0,1.0
2021-05-24,120.57,120.98,120.37,120.64,28341,54.3713929356737,54.5562836307357,54.2812023527166,54.4029596397086,62846.9160987417,0.14,1.0
2021-05-25,120.02,120.71,119.93,120.71,32191,54.1233688325417,54.4345263437436,54.082783070211,54.4345263437436,71384.392792583,0.0,1.0
2021-05-26,120.03,120.229,119.76,120.21,55241,54.1278783616896,54.2176179917318,54.0061210746975,54.2090498863509,122498.376634931,0.0,1.0
2021-05-27,120.03,120.679,120.0,120.52,82351,54.1278783616896,54.4205468033853,54.114349774246,54.3488452899344,182615.517718058,0.0,1.0
2021-05-28,120.17,120.4594,120.16,120.34,40348,54.1910117697595,54.3215175432984,54.1865022406116,54.267673765273,89472.7557514566,0.0,1.0
2021-06-01,119.89,120.92,119.8009,120.8,65335,54.0647449536196,54.5292264558485,54.0245650489122,54.4751121060743,144882.088257693,0.0,1.0
2021-06-02,120.32,120.425,119.843,120.11,73215,54.2586547069773,54.3060047630298,54.0435501666247,54.1639545948724,162356.196399893,0.0,1.0
2021-06-03,120.34,120.51,119.6601,119.83,61709,54.267673765273,54.3443357607865,53.9610708785104,54.0376877787325,136841.337480585,0.0,1.0
2021-06-04,121.03,121.13,120.46,120.79,35521,54.5788312764749,54.6239265679535,54.3217881150473,54.4706025769264,78768.7557511522,0.0,1.0
2021-06-07,120.95,121.2,120.72,121.08,54838,54.5427550432921,54.6554932719884,54.4390358728915,54.6013789222142,121604.713490096,0.0,1.0
2021-06-08,120.6284,120.94,120.225,120.9,21947,54.3977285858971,54.5382455141443,54.2158141800727,54.5202073975528,48668.0522077233,0.0,1.0
2021-06-09,120.42,120.94,120.41,120.64,102602,54.3037499984558,54.5382455141443,54.299240469308,54.4029596397086,227522.645127663,0.0,1.0
2021-06-10,120.91,121.209,120.67,120.84,34522,54.5247169267007,54.6595518482215,54.4164882271522,54.4931502226657,76553.4468635814,0.0,1.0
2021-06-11,121.01,121.13,120.5498,121.13,79934,54.5698122181792,54.6239265679535,54.362283686795,54.6239265679535,177255.756375457,0.0,1.0
2021-06-14,120.87,120.94,120.22,120.94,58608,54.5066788101093,54.5382455141443,54.2135594154988,54.5382455141443,129964.788070818,0.0,1.0
2021-06-15,120.61,121.0,120.4999,121.0,34341,54.3894310522651,54.5653026890314,54.3397811363472,54.5653026890314,76152.0745826502,0.0,1.0
2021-06-16,119.7,120.7011,119.5,120.67,31113,53.9790638998104,54.430512862802,53.8888733168533,54.4164882271522,68993.8993183074,0.0,1.0
2021-06-17,119.27,119.83,118.68,119.63,44863,53.7851541464527,54.0376877787325,53.5190919267293,53.9474971957754,99484.8875105976,0.0,1.0
2021-06-18,117.39,118.41,117.34,118.41,53584,52.9373626666561,53.3973346397372,52.9148150209169,53.3973346397372,118823.935366959,0.0,1.0
2021-06-21,119.17,119.18,118.04,118.04,36039,53.7400588549741,53.744568384122,53.2304820612666,53.2304820612666,79917.4344335963,0.0,1.0
2021-06-22,119.38,119.69,118.9518,119.07,114682,53.834758967079,53.9745543706625,53.641660928968,53.6949635634956,254310.364208599,0.0,1.0
2021-06-23,118.94,119.43,118.94,119.43,53184,53.6363396845735,53.8573066128183,53.6363396845735,53.8573066128183,117936.924801365,0.0,1.0
2021-06-24,119.34,119.4,119.035,119.26,135696,53.9474971957754,53.9746201204591,53.8096223286335,53.9113332961972,300180.017271833,0.29,1.0
2021-06-25,119.88,120.04,119.34,119.38,35580,54.1916035179282,54.2639313170846,53.9474971957754,53.9655791455645,78708.3260710103,0.0,1.0
2021-06-28,120.0,120.0992,119.77,120.04,97504,54.2458493672955,54.2906926027725,54.1418781560082,54.2639313170846,215693.553266661,0.0,1.0
2021-06-29,119.95,120.41,119.86,120.23,43264,54.2232469300592,54.4311893526338,54.1825625430337,54.3498205785829,95706.4929493025,0.0,1.0
2021-06-30,120.32,120.48,119.68,119.68,28626,54.3905049656083,54.4628327647647,54.1011937689827,54.1011937689827,63325.029289172,0.0,1.0
2021-07-01,120.87,120.934,120.44,120.49,47291,54.6391317752084,54.668062894871,54.4447508149756,54.467353252212,104614.824289605,0.0,1.0
2021-07-02,121.6,121.679,121.04,121.06,41962,54.9691273588595,55.0048392096929,54.7159800618121,54.7250210367066,92826.2725854898,0.0,1.0
2021-07-06,120.91,121.47,120.225,121.41,32865,54.6572137249975,54.9103610220449,54.3475603348592,54.8832380973613,72702.3366026912,0.0,1.0
2021-07-07,121.61,121.68,120.94,120.94,40840,54.9736478463067,55.0052912584377,54.6707751873393,54.6707751873393,90344.2393687482,0.0,1.0
2021-07-08,120.62,120.93,120.18,120.24,61827,54.5261195890266,54.6662546998921,54.3272181413465,54.3543410660301,136770.648566395,0.0,1.0
2021-07-09,121.93,122.03,121.15,121.15,25425,55.1183034446195,55.1635083190923,54.7657054237321,54.7657054237321,56243.9345237615,0.0,1.0
2021-07-12,122.27,122.32,121.6909,121.7,22818,55.2720000178269,55.2946024550632,55.0102185897552,55.0143322333322,50476.8573436849,0.0,1.0
2021-07-13,121.85,122.349,121.79,122.11,23281,55.0821395450413,55.3077118686603,55.0550166203577,55.1996722186705,51501.083171984,0.0,1.0
2021-07-14,122.36,122.4592,121.8919,122.21,36405,55.3126844048523,55.3575276403293,55.1010803874454,55.2448770931432,80533.3504950851,0.0,1.0
2021-07-15,122.43,122.43,121.8,121.8,58023,55.3443278169833,55.3443278169833,55.059537107805,55.059537107805,128355.626858297,0.0,1.0
2021-07-16,121.85,122.88,121.75,122.88,46405,55.0821395450413,55.5477497521106,55.0369346705686,55.5477497521106,102654.858665689,0.0,1.0
2021-07-19,120.1,120.817,119.285,120.69,81362,54.2910542417683,54.6151731917379,53.9226345148154,54.5577630011575,179985.014777671,0.0,1.0
2021-07-20,121.38,121.8623,120.19,120.37,81360,54.8696766350194,55.0876997446015,54.3317386287937,54.4131074028447,179980.590476037,0.0,1.0
2021-07-21,122.11,122.211,121.86,121.92,46701,55.1996722186705,55.245329141888,55.0866600324886,55.1137829571723,103309.655307539,0.0,1.0
2021-07-22,122.05,122.179,121.75,122.12,60377,55.1725492939868,55.2308635820567,55.0369346705686,55.2041927061178,133563.029881658,0.0,1.0
2021-07-23,123.01,123.1121,122.3657,122.43,38243,55.6065160889252,55.6526702657619,55.3152610826973,55.3443278169833,84599.2836968421,0.0,1.0
2021-07-26,122.92,122.98,122.4321,122.64,78256,55.6743234006343,55.7014992825416,55.4533381875919,55.5475026184005,172776.729602616,0.24,1.0
2021-07-27,122.86,122.9,122.17,122.54,50950,55.6471475187271,55.6652647733319,55.3346248767938,55.5022094818885,112489.449668438,0.0,1.0
2021-07-28,122.38,122.79,122.27,122.7,96557,55.4297404634691,55.6154423231686,55.3799180133059,55.5746785003078,213182.410041911,0.0,1.0
2021-07-29,123.08,123.345,123.0219,123.04,30506,55.7467924190536,55.8668192308106,55.7204771067401,55.7286751644488,67352.3680389671,0.0,1.0
2021-07-30,122.8,123.34,122.685,122.84,33431,55.6199716368198,55.864554573985,55.5678845298309,55.6380888914247,73810.3001347509,0.0,1.0
2021-08-02,122.67,123.5,122.6,123.08,74748,55.5610905593541,55.9370235924043,55.5293853637957,55.7467924190536,165031.626767741,0.0,1.0
2021-08-03,123.655,123.67,122.54,122.92,30208,56.007227953998,56.0140219244748,55.5022094818885,55.6743234006343,66694.4317092086,0.0,1.0
2021-08-04,122.71,123.4,122.71,123.25,38245,55.579207813959,55.8917304558922,55.579207813959,55.8237907511241,84438.8420523928,0.0,1.0
2021-08-05,123.23,123.28,122.9001,123.04,18668,55.8147321238217,55.8373786920778,55.6653100664684,55.7286751644488,41215.9577313131,0.0,1.0
2021-08-06,123.5,123.679,123.405,123.52,20696,55.9370235924043,56.0180983067609,55.8939951127178,55.9460822197067,45693.4573177232,0.0,1.0
2021-08-09,123.5,123.63,123.3124,123.63,29912,55.9370235924043,55.99590466987,55.8520536683077,55.99590466987,66040.9110595156,0.0,1.0
2021-08-10,124.03,124.0729,123.46,123.52,78176,56.1770772159183,56.1965079714819,55.9189063377995,55.9460822197067,172600.102399996,0.0,1.0
2021-08-11,124.58,124.64,124.36,124.36,45738,56.4261894667346,56.4533653486419,56.3265445664081,56.3265445664081,100982.187417763,0.0,1.0
2021-08-12,124.89,124.89,124.46,124.67,42224,56.5665981899221,56.5665981899221,56.3718377029202,56.4669532895955,93223.8375426914,0.0,1.0
2021-08-13,125.25,125.29,124.93,124.93,21954,56.7296534813655,56.7477707359703,56.5847154445269,56.5847154445269,48470.9200789184,0.0,1.0
2021-08-16,125.97,125.97,124.85,124.99,70018,57.0557640642524,57.0557640642524,56.5484809353172,56.6118913264341,154588.54341285,0.0,1.0
2021-08-17,125.5,125.62,124.7003,125.37,42378,56.8428863226457,56.8972380864602,56.4806771099587,56.78400524518,93563.8449077344,0.0,1.0
2021-08-18,123.98,125.52,123.96,125.17,39539,56.1544306476622,56.8519449499481,56.1453720203598,56.6934189721558,87295.787054767,0.0,1.0
2021-08-19,124.29,124.63,123.24,123.24,86992,56.2948393708497,56.4488360349907,55.8192614374729,55.8192614374729,192064.42012869,0.0,1.0
2021-08-20,125.15,125.2997,124.46,124.46,39831,56.6843603448534,56.752164170212,56.3718377029202,56.3718377029202,87940.476344329,0.0,1.0
2021-08-23,125.4,125.86,125.27,125.52,30081,56.7975931861336,57.0059416140891,56.7387121086679,56.8519449499481,66414.0360250498,0.0,1.0
2021-08-24,125.09,125.56,125.08,125.56,42473,56.6571844629462,56.8700622045529,56.652655149295,56.8700622045529,93773.5897108454,0.0,1.0
2021-08-25,125.06,125.355,124.78,125.04,56003,56.7138008835863,56.8475812391009,56.58682291903,56.7047310289751,123492.607987538,0.155,1.0
2021-08-26,124.58,125.155,124.54,125.04,44372,56.4961243729184,56.7568826929893,56.4779846636961,56.7047310289751,97845.0083321078,0.0,1.0
2021-08-27,125.17,125.32,124.7,124.81,117784,56.7636850839477,56.8317089935314,56.5505435005854,56.6004277009468,259726.324289844,0.0,1.0
2021-08-30,125.6,125.82,125.315,125.48,145626,56.9586869580876,57.0584553588104,56.8294415298786,56.9042678304206,321120.913715215,0.0,1.0
2021-08-31,125.59,125.76,125.401,125.62,37507,56.954152030782,57.0312457949769,56.8684419047066,56.9677568126988,82706.9486954018,0.0,1.0
2021-09-01,125.41,125.68,125.2168,125.68,64203,56.8725233392816,56.9949663765323,56.7849085437378,56.9949663765323,141574.485485133,0.0,1.0
2021-09-02,126.16,126.16,125.745,125.9,59846,57.2126428872001,57.2126428872001,57.0244434040185,57.094734777255,131966.834234277,0.0,1.0
2021-09-03,125.97,126.1699,125.7399,126.02,53974,57.1264792683941,57.2171324652326,57.0221305910927,57.149153904922,119018.445860389,0.0,1.0
2021-09-07,124.88,125.9,124.871,125.9,37862,56.6321721920858,57.094734777255,56.6280907575108,57.094734777255,83489.7616846269,0.0,1.0
2021-09-08,125.12,125.12,124.58,124.75,47413,56.7410104474198,56.7410104474198,56.4961243729184,56.5732181371133,104550.738755301,0.0,1.0
2021-09-09,124.16,125.2063,124.16,124.91,78167,56.3056574260841,56.7801468700669,56.3056574260841,56.6457769740026,172366.59979933,0.0,1.0
2021-09-10,123.44,124.73,123.4101,124.73,53681,55.9791426600823,56.5641482825021,55.9655832274386,56.5641482825021,118372.349505902,0.0,1.0
2021-09-13,123.83,124.38,123.295,124.28,72518,56.1560048249999,56.4054258268068,55.9133862141514,56.360076553751,159909.950289097,0.0,1.0
2021-09-14,123.01,124.28,122.81,124.28,36577,55.7841407859423,56.360076553751,55.6934422398307,56.360076553751,80656.1991743331,0.0,1.0
2021-09-15,123.88,124.1999,123.03,123.07,38041,56.1786794615278,56.3237517860333,55.7932106405535,55.8113503497758,83884.4758397573,0.0,1.0
2021-09-16,123.53,124.12,122.8901,123.95,33326,56.0199570058325,56.2875177168617,55.7297670075484,56.2104239526669,73487.3962786402,0.0,1.0
2021-09-17,122.59,123.41,122.52,123.41,98634,55.593673839108,55.9655378781655,55.5619293479689,55.9655378781655,217498.525011924,0.0,1.0
2021-09-20,120.93,121.525,119.65,121.03,74110,54.8408759063816,55.1107040810637,54.2604052112674,54.8862251794374,163420.480652044,0.0,1.0
2021-09-21,120.77,121.91,120.73,121.44,39980,54.7683170694924,55.2852987823285,54.75017736027,55.0721571989662,88160.1783358349,0.0,1.0
2021-09-22,121.55,122.11,121.16,121.56,57171,55.1220413993276,55.3759973284401,54.94517923441,55.1265763266332,126068.172977439,0.0,1.0
2021-09-23,122.7,123.209,122.06,122.11,82751,55.6435580394693,55.8743858393234,55.3533226919122,55.3759973284401,182474.810341888,0.0,1.0
2021-09-24,122.43,122.82,122.18,122.18,46216,55.6503604304277,55.8276343058493,55.5367233307985,55.5367233307985,101674.54148071,0.285,1.0
2021-09-27,122.32,122.98,122.32,122.4,30735,55.6003601065908,55.900362049612,55.6003601065908,55.6367239784722,67616.5620652941,0.0,1.0
2021-09-28,120.55,121.87,120.4193,121.82,193043,54.7958094412159,55.3958133272582,54.7363999655297,55.3730859073324,424691.849382481,0.0,1.0
2021-09-29,121.23,121.8,120.7,120.99,71081,55.1049023522074,55.363994939362,54.8639917009934,54.9958107365633,156377.187186047,0.0,1.0
2021-09-30,119.29,121.55,119.28,121.5108,79065,54.2230784590846,55.2503578397328,54.2185329750994,55.2325395425109,173941.87342419,0.0,1.0
2021-10-01,120.5,121.04,118.86,119.92,55647,54.77308202129,55.0185381564892,54.0276226477223,54.5094439501502,122422.607100941,0.0,1.0
2021-10-04,119.74,120.835,119.28,120.17,94379,54.4276252384172,54.9253557347932,54.2185329750994,54.6230810497795,207632.455219144,0.0,1.0
2021-10-05,120.71,121.2599,119.79,120.21,29746,54.8685371849786,55.118493349323,54.450352658343,54.6412629857201,65440.7761572877,0.0,1.0
2021-10-06,121.14,121.23,119.4319,119.83,125641,55.0639929963409,55.1049023522074,54.2875788768341,54.4685345942837,276408.409775357,0.0,1.0
2021-10-07,122.0,122.8682,121.91,121.92,48678,55.4549046190654,55.8495435386578,55.4139952631989,55.4185407471841,107090.906400338,0.0,1.0
2021-10-08,121.8,122.135,121.7001,122.06,49026,55.363994939362,55.5162686528652,55.3185855543502,55.4821775229764,107856.50144178,0.0,1.0
2021-10-11,121.06,122.37,121.06,121.8,34025,55.0276291244595,55.6230875265167,55.0276291244595,55.363994939362,74854.5151869735,0.0,1.0
2021-10-12,120.58,121.31,120.39,121.31,35438,54.8094458931714,55.1412662240887,54.7230816974532,55.1412662240887,77963.0950535185,0.0,1.0
2021-10-13,120.97,121.14,119.909,120.73,44646,54.986719768593,55.0639929963409,54.5044439177665,54.8776281529489,98220.5638512158,0.0,1.0
2021-10-14,122.94,122.94,121.93,121.93,39313,55.8821801136713,55.8821801136713,55.4230862311692,55.4230862311692,86488.0398396911,0.0,1.0
2021-10-15,123.58,123.89,123.3143,123.42,31443,56.1730910887222,56.3140010922624,56.0523175792362,56.1003633449595,69174.1519771934,0.0,1.0
2021-10-18,123.35,123.69,122.6501,123.12,44367,56.0685449570633,56.223091412559,55.7504065329413,55.9639988254044,97606.7678266114,0.0,1.0
2021-10-19,124.34,124.35,123.705,123.83,35141,56.518547871595,56.5230933555802,56.2299096385368,56.2867281883514,77309.6992853913,0.0,1.0
2021-10-20,125.34,125.405,124.51,124.51,33553,56.973096270112,57.0026419160156,56.5958210993429,56.5958210993429,73816.1219123739,0.0,1.0
2021-10-21,125.32,125.367,124.87,125.13,56052,56.9640053021416,56.9853690768719,56.759458522809,56.8776411064234,123313.601330205,0.0,1.0
2021-10-22,125.64,125.88,125.26,125.39,30922,57.1094607896671,57.2185524053111,56.9367323982306,56.9958236900378,68027.9594007816,0.0,1.0
2021-10-25,125.47,125.7886,125.15,125.5,106061,57.1435519195558,57.2886538215369,56.9978124072082,57.1572149988384,232877.957756873,0.245,1.0
2021-10-26,125.78,126.11,125.69,125.88,110487,57.2847370721426,57.4350309442511,57.2437478342948,57.3302806697512,242596.11844772,0.0,1.0
2021-10-27,124.8,126.02,124.8,126.02,44249,56.838409815578,57.3940417064033,56.838409815578,57.3940417064033,97157.4542271322,0.0,1.0
2021-10-28,125.89,125.89,125.09,125.09,33088,57.3348350295121,57.3348350295121,56.970486248643,56.970486248643,72651.2654628885,0.0,1.0
2021-10-29,125.95,126.065,125.48,125.48,31430,57.3621611880773,57.4145363253272,57.1481062793167,57.1481062793167,69010.7976758518,0.0,1.0
2021-11-01,125.9,126.25,125.475,126.25,30714,57.339389389273,57.4987919809032,57.1458290994363,57.4987919809032,67438.6776906176,0.0,1.0
2021-11-02,126.71,126.91,126.05,126.05,70291,57.7082925299029,57.7993797251202,57.4077047856859,57.4077047856859,154337.829444267,0.0,1.0
2021-11-03,127.36,127.4,126.52,126.52,22771,58.0043259143591,58.0225433534025,57.6217596944465,57.6217596944465,49998.246066714,0.0,1.0
2021-11-04,127.14,127.4,126.66,127.34,85830,57.9041299996201,58.0225433534025,57.6855207310986,57.9952171948373,188456.785380794,0.0,1.0
2021-11-05,127.52,128.11,127.2123,127.65,27854,58.0771956705329,58.3459028964238,57.9370580206911,58.1364023474241,61158.9805428945,0.0,1.0
2021-11-08,127.47,127.95,127.1,127.95,32008,58.0544238717286,58.27303314025,57.8859125605766,58.27303314025,70279.9112952167,0.0,1.0
2021-11-09,127.47,127.47,127.12,127.44,33278,58.0544238717286,58.0544238717286,57.8950212800983,58.040760792446,73068.4481405343,0.0,1.0
2021-11-10,127.19,127.655,127.115,127.25,26259,57.9269017984244,58.1386795273045,57.8927441002179,57.9542279569896,57656.841748972,0.0,1.0
2021-11-11,127.25,127.45,127.2,127.4,29290,57.9542279569896,58.0453151522068,57.9314561581852,58.0225433534025,64312.0033065764,0.0,1.0
2021-11-12,127.84,128.05,127.3,127.76,64556,58.2229351828805,58.3185767378586,57.9769997557939,58.1865003047936,141745.499674269,0.0,1.0
2021-11-15,127.87,128.2,127.675,128.2,33934,58.2365982621631,58.3868921342716,58.1477882468263,58.3868921342716,74508.8262275646,0.0,1.0
2021-11-16,128.07,128.52,128.0,128.01,35045,58.3276854573804,58.5326316466192,58.2958049390543,58.3003592988152,76948.2470426416,0.0,1.0
2021-11-17,127.9,128.0614,127.65,127.94,51143,58.2502613414457,58.323768707986,58.1364023474241,58.2684787804891,112294.59833077,0.0,1.0
2021-11-18,127.76,127.82,127.28,127.77,21245,58.1865003047936,58.2138264633588,57.9678910362721,58.1910546645545,46647.6104557261,0.0,1.0
2021-11-19,127.262,127.63,127.22,127.63,22317,57.9596931887026,58.1272936279024,57.940564877707,58.1272936279024,49001.3990369705,0.0,1.0
2021-11-22,127.58,128.77,127.57,127.57,43313,58.1045218290981,58.6464906406408,58.0999674693372,58.0999674693372,95102.2806151501,0.0,1.0
2021-11-23,128.12,128.26,127.3,127.47,42464,58.4187726525977,58.4826083392302,58.0448779166069,58.1223926789465,93129.0993111626,0.15,1.0
2021-11-24,128.22,128.24,127.69,127.86,41802,58.4643695716209,58.4734889554256,58.2227059007976,58.3002206631372,91677.2468303792,0.0,1.0
2021-11-26,125.84,126.735,125.51,126.32,47308,57.3791628988674,57.7872553241255,57.2286930660906,57.598028110179,103752.624110128,0.0,1.0
2021-11-29,126.66,127.11,126.1781,126.82,40493,57.7530576348581,57.9582437704628,57.533326082085,57.8260127052953,88806.4388283466,0.0,1.0
2021-11-30,124.16,126.064,124.1,125.85,63351,56.6131346592766,57.4812999974795,56.5857765078627,57.3837225907697,138937.018897454,0.0,1.0
2021-12-01,123.64,126.7495,123.64,125.49,66023,56.3760306803557,57.7938668773839,56.3760306803557,57.219573682286,144797.063955842,0.0,1.0
2021-12-02,125.23,125.8391,123.68,123.72,101282,57.1010216928255,57.3787525265962,56.394269447965,56.4125082155743,222124.65703733,0.0,1.0
2021-12-03,125.34,126.07,124.47,125.65,75017,57.1511783037511,57.4840358126209,56.7544851082488,57.2925287527232,164522.08089265,0.0,1.0
2021-12-06,126.76,127.25,126.19,126.37,68441,57.7986545538813,58.0220794570953,57.5387521154488,57.6208265696906,150100.053832783,0.0,1.0
2021-12-07,128.23,128.48,127.61,127.73,73380,58.4689292635232,58.5829215610814,58.186228365579,58.2409446684069,160931.926042133,0.0,1.0
2021-12-08,128.09,128.33,127.56,128.3,54604,58.4050935768907,58.5145261825465,58.1634299060674,58.5008471068395,119753.705227645,0.0,1.0
2021-12-09,127.96,128.3981,127.72,127.85,109584,58.3458175821604,58.5455776844013,58.2363849765046,58.2956609712349,240332.027574285,0.0,1.0
2021-12-10,129.47,129.47,128.5763,128.76,78273,59.0343310594116,59.0343310594116,58.6268313941008,58.7105929343465,171662.914242244,0.0,1.0
2021-12-13,129.17,129.641,128.9528,129.35,166873,58.8975403023419,59.1123017909414,58.7985037942233,58.9796147565837,365974.288558582,0.0,1.0
2021-12-14,128.72,129.19,128.3,128.53,107584,58.6923541667372,58.9066596861465,58.5008471068395,58.605720020593,235945.766303036,0.0,1.0
2021-12-15,130.3,130.34,128.56,128.94,134594,59.4127854873047,59.431024254914,58.6193990963,58.7926673885884,295182.224771256,0.0,1.0
2021-12-16,130.66,131.4078,130.215,130.82,82318,59.5769343957884,59.9179081562443,59.3740281061349,59.6498894662256,180534.127663345,0.0,1.0
2021-12-17,128.89,129.99,128.83,129.91,59208,58.7698689290767,59.2714350383326,58.7425107776628,59.234957503114,129850.878674061,0.0,1.0
2021-12-20,127.89,127.94,126.79,127.59,122438,58.3138997388442,58.3366981983558,57.8123336295883,58.1771089817744,268522.528764604,0.0,1.0
2021-12-21,129.03,129.19,128.1701,128.56,93450,58.8337046157093,58.9066596861465,58.4416167090283,58.6193990963,204948.057899118,0.0,1.0
2021-12-22,130.12,130.12,128.82,129.08,49570,59.3307110330628,59.3307110330628,58.7379510857605,58.8565030752209,108713.485607911,0.0,1.0
2021-12-23,65.31,65.48,65.23,65.47,257294,59.5586956281791,59.7137251528582,59.4857405577419,59.7046057690535,282139.676881197,0.0,2.0
2021-12-27,65.88,65.9,65.19,65.19,125419,60.2707371156463,60.2890342428824,59.6394862260015,59.6394862260015,137091.466197699,0.2108,1.0
2021-12-28,65.95,66.14,65.85,65.85,236063,60.3347770609726,60.5085997697153,60.2432914247922,60.2432914247922,258032.856146416,0.0,1.0
2021-12-29,66.15,66.27,65.94,65.94,81919,60.5177483333334,60.6275310967498,60.3256284973545,60.3256284973545,89543.0183580579,0.0,1.0
2021-12-30,66.0,66.39,65.98,66.3,236214,60.3805198790628,60.7373138601663,60.3622227518267,60.654976787604,258197.909379146,0.0,1.0
2021-12-31,66.04,66.29,65.89,65.89,81141,60.4171141335349,60.6458282239859,60.2798856792643,60.2798856792643,88692.6116357766,0.0,1.0
2022-01-03,66.26,66.26,65.75,66.14,210478,60.6183825331318,60.6183825331318,60.1518057886118,60.5085997697153,230066.717342342,0.0,1.0
2022-01-04,66.73,66.89,66.53,66.53,123067,61.0483650231797,61.1947420410683,60.8653937508189,60.8653937508189,134520.570811059,0.0,1.0
2022-01-05,66.15,67.09,66.13,66.85,162417,60.5177483333334,61.3777133134291,60.4994512060973,61.1581477865961,177532.787420021,0.0,1.0
2022-01-06,66.25,66.45,66.0598,66.3,172692,60.6092339695138,60.7922052418746,60.4352282894986,60.654976787604,188764.058720074,0.0,1.0
2022-01-07,66.39,66.56,66.1,66.15,140216,60.7373138601663,60.892839441673,60.4720055152432,60.5177483333334,153265.589937541,0.0,1.0
2022-01-10,66.32,66.33,65.66,66.25,210189,60.67327391484,60.6824224784581,60.0694687160494,60.6092339695138,229750.820757844,0.0,1.0
2022-01-11,66.64,66.66,65.85,66.38,175405,60.9660279506173,60.9843250778534,60.2432914247922,60.7281652965483,191729.551570395,0.0,1.0
2022-01-12,66.72,66.86,66.49,66.8,101049,61.0392164595616,61.1672963502142,60.8287994963467,61.1124049685059,110453.404729836,0.0,1.0
2022-01-13,66.33,66.9297,66.21,66.77,136958,60.6824224784581,61.2310618386319,60.5726397150416,61.0849592776518,149704.375154517,0.0,1.0
2022-01-14,66.22,66.3,65.78,66.01,106550,60.5817882786596,60.654976787604,60.1792514794659,60.3896684426808,116466.370512959,0.0,1.0
2022-01-18,65.34,65.75,65.135,65.75,215277,59.7767146802721,60.1518057886118,59.5891691261023,60.1518057886118,235312.349553433,0.0,1.0
2022-01-19,64.83,65.7,64.82,65.59,148184,59.3101379357521,60.1060629705216,59.3009893721341,60.0054287707231,161975.153900444,0.0,1.0
2022-01-20,64.34,65.54,64.28,65.01,433667,58.8618583184682,59.9596859526329,58.8069669367599,59.4748120808768,474027.419063757,0.0,1.0
2022-01-21,63.67,64.65,63.6,64.19,270078,58.2489045560595,59.1454637906274,58.1848646107332,58.7246298641976,295213.556221482,0.0,1.0
2022-01-24,63.76,63.82,61.76,62.99,433794,58.3312416286218,58.3861330103301,56.5015289050139,57.6268022300328,474166.238670094,0.0,1.0
2022-01-25,63.58,64.0701,62.26,63.03,400990,58.2168845833963,58.6656435505924,57.0082295401424,57.7132783153739,437930.411124598,0.055,1.0
2022-01-26,63.43,64.47,62.87,64.06,305914,58.0795374193902,59.0318110898327,57.5667746737674,58.656395508216,334095.722558593,0.0,1.0
2022-01-27,63.41,64.575,63.13,63.89,332591,58.0612244641894,59.127954104637,57.804843091378,58.500735389009,363230.288451934,0.0,1.0
2022-01-28,64.5,64.5,62.85,63.41,197982,59.0592805226339,59.0592805226339,57.5484617185665,58.0612244641894,216220.700404674,0.0,1.0
2022-01-31,64.98,65.02,64.03,64.26,220555,59.4987914474535,59.5354173578551,58.6289260754147,58.8395250602241,240873.193410274,0.0,1.0
2022-02-01,65.42,65.48,64.79,65.0,253979,59.9016764618715,59.9566153274739,59.3248183730458,59.5171044026543,277376.313342014,0.0,1.0
2022-02-02,66.02,66.07,65.3,65.3,322928,60.451065117896,60.496847505898,59.7917987306666,59.7917987306666,352677.103677508,0.0,1.0
2022-02-03,65.32,65.86,65.22,65.74,238825,59.8101116858674,60.3045614762895,59.7185469098633,60.1946837450845,260826.28104649,0.0,1.0
2022-02-04,65.22,65.66,64.72,65.12,474963,59.7185469098633,60.1214319242813,59.2607230298429,59.6269821338592,518718.027529296,0.0,1.0
2022-02-07,65.21,65.6,65.02,65.31,131802,59.7093904322629,60.0664930586788,59.5354173578551,59.800955208267,143943.998720777,0.0,1.0
2022-02-08,65.51,65.6,65.06,65.19,340971,59.9840847602752,60.0664930586788,59.5720432682568,59.6910774770621,372382.279387429,0.0,1.0
2022-02-09,66.03,66.09,65.86,65.93,188942,60.4602215954964,60.5151604610989,60.3045614762895,60.3686568194923,206347.908273782,0.0,1.0
2022-02-10,65.0,66.01,64.75,65.42,378868,59.5171044026543,60.4419086402956,59.2881924626441,59.9016764618715,413770.465602519,0.0,1.0
2022-02-11,64.48,65.3899,64.28,65.09,296404,59.0409675674331,59.8741154642943,58.8578380154249,59.599512701058,323709.632606736,0.0,1.0
2022-02-14,64.03,64.48,63.51,64.4,394808,58.6289260754147,59.0409675674331,58.1527892401935,58.9677157466298,431178.906594379,0.0,1.0
2022-02-15,64.56,64.74,64.31,64.38,155046,59.1142193882364,59.2790359850437,58.8853074482262,58.949402791429,169329.30627503,0.0,1.0
2022-02-16,64.69,64.93,64.31,64.37,183353,59.2332535970417,59.4530090594515,58.8853074482262,58.9402463138286,200244.032696397,0.0,1.0
2022-02-17,63.99,64.4,63.9,64.38,197866,58.5923001650131,58.9677157466298,58.5098918666094,58.949402791429,216094.014133967,0.0,1.0
2022-02-18,63.78,64.195,63.5,63.87,215139,58.4000141354045,58.7800079558215,58.1436327625931,58.4824224338082,234958.255115925,0.0,1.0
2022-02-22,63.17,63.73,62.73,63.68,300152,57.8780949121812,58.3911823453112,57.4749547861505,58.3453709673532,327595.47232453,0.04,1.0
2022-02-23,62.5,63.6,62.42,63.51,385612,57.2642224475436,58.2720727626203,57.1909242428107,58.1896122822959,420869.243829815,0.0,1.0
2022-02-24,62.31,62.44,61.04,61.37,541618,57.090139211303,57.2092487939939,55.926530211169,56.228885305692,591139.171251458,0.0,1.0
2022-02-25,64.05,64.15,62.55,62.58,340941,58.6843751642427,58.7759979201587,57.3100338255016,57.3375206522764,372113.888729036,0.0,1.0
2022-02-28,63.74,63.83,62.97,63.15,239973,58.4003446209028,58.4828051012273,57.6948494003491,57.859770360998,261914.191076969,0.0,1.0
2022-03-01,63.03,63.8708,62.6402,63.58,212905,57.7498230538987,58.5201871856411,57.3926775513379,58.2537482114371,232371.311986108,0.0,1.0
2022-03-02,64.23,64.46,63.29,63.37,190383,58.8492961248916,59.0600284634985,57.9880422192805,58.0613404240134,207790.082383462,0.0,1.0
2022-03-03,64.34,64.73,63.977,64.48,127648,58.9500811563993,59.3074099044719,58.6174905524239,59.0783530146818,139319.101159684,0.0,1.0
2022-03-04,64.36,64.41,63.64,63.87,152921,58.9684057075825,59.0142170855405,58.3087218649868,58.5194542035937,166902.859962084,0.0,1.0
2022-03-07,63.26,64.16,63.2,64.16,274584,57.9605553925057,58.7851601957503,57.9055817389561,58.7851601957503,299689.741107035,0.0,1.0
2022-03-08,62.56,63.86,62.56,63.37,190994,57.3191961010932,58.5102919280021,57.3191961010932,58.0613404240134,208456.947283881,0.0,1.0
2022-03-09,63.35,63.8,63.23,63.41,189877,58.0430158728302,58.4553182744525,57.9330685657309,58.0979895263798,207237.81783418,0.0,1.0
2022-03-10,63.29,63.38,62.6633,62.74,291893,57.9880422192805,58.070502699605,57.4138424079545,57.4841170617421,318581.336133773,0.0,1.0
2022-03-11,62.77,63.69,62.7,63.53,143338,57.511603888517,58.3545332429448,57.4474679593757,58.2079368334791,156443.667915101,0.0,1.0
2022-03-14,62.62,63.36,62.41,62.94,176656,57.3741697546429,58.0521781484218,57.1817619672191,57.6673625735743,192807.996478325,0.0,1.0
2022-03-15,63.39,63.48,62.66,62.66,99683,58.0796649751966,58.1621254555211,57.4108188570093,57.4108188570093,108797.207640549,0.0,1.0
2022-03-16,64.06,64.06,62.99,63.81,131243,58.6935374398343,58.6935374398343,57.7131739515323,58.4644805500441,143242.798896187,0.0,1.0
2022-03-17,64.78,64.81,63.9486,63.97,256419,59.35322128243,59.3807081092048,58.5914696897438,58.6110769595098,279863.880360563,0.0,1.0
2022-03-18,64.98,65.07,64.47,64.7,190631,59.5364667942621,59.6189272745866,59.0691907390901,59.2799230776971,208060.757498526,0.0,1.0
2022-03-21,65.26,65.5,64.88,65.11,353596,59.7930105108271,60.0129051250257,59.444844038346,59.655576376953,385925.959620674,0.0,1.0
2022-03-22,65.61,65.745,65.37,65.45,171313,60.1136901565333,60.23738087702,59.8937955423348,59.9670937470676,186976.475753393,0.0,1.0
2022-03-23,65.04,65.59,65.04,65.47,126321,59.5914404478117,60.0953656053501,59.5914404478117,59.9854182982508,137870.771007713,0.0,1.0
2022-03-24,65.73,65.74,65.2426,65.33,99020,60.2236374636326,60.2327997392242,59.7770681512977,59.8571464399683,108073.588280521,0.0,1.0
2022-03-25,66.12,66.13,65.66,65.66,91322,60.75046831015,60.7596562212677,60.3278243987364,60.3278243987364,99393.6476205099,0.185,1.0
2022-03-28,66.14,66.14,65.55,65.85,320156,60.7688441323854,60.7688441323854,60.2267573764418,60.5023947099725,348453.523221041,0.0,1.0
2022-03-29,66.66,66.705,66.11,66.51,194003,61.2466155105052,61.2879611105348,60.7412803990323,61.1087968437399,211150.279443308,0.0,1.0
2022-03-30,66.55,66.779,66.27,66.67,108198,61.1455484882106,61.3559516528056,60.8882869769153,61.2558034216229,117761.261089813,0.0,1.0
2022-03-31,65.72,66.61,65.66,66.46,142237,60.3829518654425,61.2006759549167,60.3278243987364,61.0628572881514,154808.855003159,0.0,1.0
2022-04-01,66.02,66.04,65.45,65.83,128078,60.6585891989732,60.6769650212085,60.134878265265,60.4840188877371,139398.388120493,0.0,1.0
2022-04-04,66.06,66.1092,65.57,65.99,119289,60.6953408434439,60.7405453661429,60.2451331986772,60.6310254656201,129832.557664123,0.0,1.0
2022-04-05,65.67,66.53,65.55,65.9,133933,60.3370123098541,61.1271726659752,60.2267573764418,60.5483342655609,145770.892082496,0.0,1.0
2022-04-06,65.92,66.06,65.37,65.37,387922,60.5667100877963,60.6953408434439,60.0613749763235,60.0613749763235,422209.134406204,0.0,1.0
2022-04-07,66.32,66.55,65.6,65.81,510916,60.9342265325038,61.1455484882106,60.2726969320303,60.4656430655017,556074.164688469,0.0,1.0
2022-04-08,66.61,66.87,66.25,66.27,160387,61.2006759549167,61.4395616439766,60.86991115468,60.8882869769153,174563.073092034,0.0,1.0
2022-04-11,65.75,66.56,65.7101,66.41,128674,60.4105155987956,61.1547363993283,60.373855833436,61.016917732563,140047.066576745,0.0,1.0
2022-04-12,65.71,66.3599,65.4855,66.06,111333,60.3737639543248,60.9708862978634,60.1674953497328,60.6953408434439,121173.353305164,0.0,1.0
2022-04-13,66.08,66.1099,65.57,65.67,213552,60.7137166656793,60.7411885199212,60.2451331986772,60.3370123098541,232427.1504857,0.0,1.0
2022-04-14,65.75,66.2747,65.73,66.06,171942,60.4105155987956,60.8926052951407,60.3921397765602,60.6953408434439,187139.381081948,0.0,1.0
2022-04-18,65.65,66.03,65.42,65.66,277807,60.3186364876187,60.6677771100908,60.1073145319119,60.3278243987364,302361.436067004,0.0,1.0
2022-04-19,66.35,66.44,65.67,65.67,152338,60.9617902658568,61.044481465916,60.3370123098541,60.3370123098541,165802.64877262,0.0,1.0
2022-04-20,66.91,67.1344,66.66,66.67,204456,61.4763132884474,61.6824900139283,61.2466155105052,61.2558034216229,222527.18532116,0.0,1.0
2022-04-21,66.27,67.44,66.17,67.26,298750,60.8882869769153,61.9632725776848,60.7964078657385,61.7978901775664,325155.518129556,0.0,1.0
2022-04-22,64.62,66.09,64.58,66.09,276799,59.3722816424969,60.722904576797,59.3355299980262,60.722904576797,301264.342302068,0.0,1.0
2022-04-25,64.53,64.659,63.16,64.12,327510,59.4136272425265,59.5323992542154,58.1522500641248,59.0361348022749,355713.348618324,0.135,1.0
2022-04-26,63.43,64.63,63.43,64.22,255796,58.4008426467295,59.5056985694171,58.4008426467295,59.1282061291655,277823.735834548,0.0,1.0
2022-04-27,63.63,64.34,63.39,63.64,278119,58.5849853005108,59.2386917214343,58.3640141159733,58.5941924331998,302069.069049433,0.0,1.0
2022-04-28,64.76,64.99,63.59,64.08,273282,59.625391294375,59.8371553462234,58.5481567697545,58.9993062715186,296815.533379478,0.0,1.0
2022-04-29,62.74,64.4657,62.65,64.42,178474,57.7655504911841,59.3544253793358,57.6826862969826,59.3123487829468,193843.193127864,0.0,1.0
2022-05-02,62.76,63.18,61.6299,62.82,355955,57.7839647565623,58.1706643295029,56.7434666913712,57.8392075526966,386607.874591419,0.0,1.0
2022-05-03,63.23,63.6404,62.69,62.91,406785,58.2166999929482,58.5945607185074,57.7195148277388,57.9220717468982,441815.072876264,0.0,1.0
2022-05-04,64.9,65.01,63.26,63.42,306045,59.7542911520218,59.8555696116015,58.2443213910154,58.3916355140404,332399.901614898,0.0,1.0
2022-05-05,63.47,64.55,62.86,64.55,502498,58.4376711774858,59.4320415079046,57.8760360834529,59.4320415079046,545770.346719217,0.0,1.0
2022-05-06,63.49,63.65,62.65,63.2,306432,58.4560854428639,58.6033995658889,57.6826862969826,58.1890785948811,332820.227913072,0.0,1.0
2022-05-09,62.08,62.8,61.84,62.8,555622,57.1578797337059,57.8207932873185,56.9369085491684,57.8207932873185,603469.091588076,0.0,1.0
2022-05-10,61.83,62.83,61.31,62.6,551861,56.9277014164794,57.8484146853857,56.4489305166481,57.6366506335372,599384.215083072,0.0,1.0
2022-05-11,61.44,62.81,61.39,61.87,534933,56.5686232416059,57.8300004200076,56.5225875781606,56.9645299472356,580998.46940993,0.0,1.0
2022-05-12,61.53,61.65,60.61,61.28,591496,56.6514874358075,56.7619730280762,55.8044312284136,56.4213091185809,642432.361925878,0.0,1.0
2022-05-13,62.49,62.5482,61.79,62.03,390356,57.5353721739575,57.5889576862079,56.8908728857231,57.1118440702606,423971.29832144,0.0,1.0
2022-05-16,62.7,63.15,62.17,62.39,284240,57.7287219604279,58.1430429314357,57.2407439279075,57.4433008470669,308717.175693177,0.0,1.0
2022-05-17,63.52,63.52,62.97,63.36,420327,58.4837068409311,58.4837068409311,57.9773145430326,58.3363927179061,456523.234968991,0.0,1.0
2022-05-18,61.46,63.13,61.25,63.13,275596,56.587037506984,58.1246286660576,56.3936877205137,58.1246286660576,299328.802252804,0.0,1.0
2022-05-19,60.8,61.3833,60.47,60.87,661526,55.9793667495058,56.5164187992589,55.6755313707667,56.0438166783293,718492.957949637,0.0,1.0
2022-05-20,61.03,61.38,59.88,61.27,307383,56.1911308013543,56.5133804454715,55.132310542112,56.4121019858918,333853.122769828,0.0,1.0
2022-05-23,62.17,62.38,61.525,61.63,301686,57.2407439279075,57.4340937143779,56.6468838694629,56.7435587626981,327665.528659485,0.0,1.0
2022-05-24,62.41,62.54,61.325,61.76,220472,57.5583900056802,57.6782841043942,56.5577354125675,56.9589195121104,239055.635827238,0.105,1.0
2022-05-25,62.9,63.075,62.26,62.33,437690,58.0102985316021,58.171694433717,57.4200506610102,57.4846090218562,474582.991242532,0.0,1.0
2022-05-26,63.62,63.85,63.2,63.21,395911,58.6743273860179,58.8864477145118,58.286977220942,58.29619984392,429282.429678133,0.0,1.0
2022-05-27,64.58,64.59,63.725,63.85,187421,59.5596991919056,59.5689218148836,58.7711649272868,58.8864477145118,203218.759399727,0.0,1.0
2022-05-31,64.06,64.53,63.81,64.34,168802,59.0801227970497,59.5135860770156,58.8495572225998,59.3383562404337,183030.359587201,0.0,1.0
2022-06-01,63.65,64.38,63.22,64.38,188319,58.7019952549518,59.3752467323456,58.305422466898,59.3752467323456,204192.45202724,0.0,1.0
2022-06-02,64.19,64.22,62.88,63.68,259783,59.2000168957637,59.2276847646977,57.9918532856461,58.7296631238858,281680.169101325,0.0,1.0
2022-06-03,63.72,64.08,63.64,63.79,436396,58.7665536157978,59.0985680430057,58.6927726319739,58.8311119766438,473179.919683512,0.0,1.0
2022-06-06,63.7,64.26,63.6,64.07,386634,58.7481083698418,59.2645752566097,58.6558821400619,59.0893454200277,419223.469204381,0.0,1.0
2022-06-07,64.42,64.48,63.35,63.35,125159,59.4121372242576,59.4674729621256,58.4253165656119,58.4253165656119,135708.681032064,0.0,1.0
2022-06-08,63.64,64.225,63.53,64.13,98647,58.6927726319739,59.2322960761867,58.5913237792159,59.1446811578957,106961.978425603,0.0,1.0
2022-06-09,62.29,63.725,62.29,63.41,189413,57.4477185299442,58.7711649272868,57.4477185299442,58.4806523034799,205378.665540044,0.0,1.0
2022-06-10,61.03,61.63,60.99,61.56,279790,56.2856680347166,56.8390254133964,56.2487775428046,56.7744670525504,303373.563754594,0.0,1.0
2022-06-13,59.0,59.9409,58.77,59.71,474774,54.4134755701832,55.2812321661829,54.2013552416892,55.068281801621,514792.810171999,0.0,1.0
2022-06-14,58.68,59.5,58.2201,59.37,424152,54.1183516348873,54.874606719083,53.6942032041292,54.7547126203691,459903.870094136,0.0,1.0
2022-06-15,58.99,59.63,58.1,59.01,432038,54.4042529472052,54.994500817797,53.5834395021634,54.4226981931612,468454.582856454,0.0,1.0
2022-06-16,57.59,57.88,57.2,57.84,404203,53.1130857302856,53.3805417966475,52.7534034341437,53.3436513047355,438273.36427427,0.0,1.0
2022-06-17,57.22,57.97,56.93,57.61,931550,52.7718486800997,53.4635454034495,52.5043926137378,53.1315309762416,1010070.56476497,0.0,1.0
2022-06-21,58.72,58.8894,58.0,58.08,363369,54.1552421267993,54.3114733600465,53.4912132723835,53.5649942562074,393997.456978244,0.0,1.0
2022-06-22,58.49,59.06,57.89,57.89,593185,53.9431217983053,54.4688113080512,53.3897644196255,53.3897644196255,643184.700724718,0.0,1.0
2022-06-23,58.91,59.02,58.2,58.78,297863,54.3304719633812,54.4319208161392,53.6756657319434,54.2105778646672,322969.941100949,0.0,1.0
2022-06-24,60.09,60.09,59.12,59.13,230063,55.5847486883888,55.5847486883888,54.6874744958819,54.6967247452892,248710.050800101,0.18,1.0
2022-06-27,60.2,60.52,60.015,60.31,231208,55.686501431869,55.9825094129022,55.5153718178342,55.7882541753491,249947.855263078,0.0,1.0
2022-06-28,59.54,60.91,59.4725,60.6,329998,55.075984970988,56.3432691397864,55.0135457874888,56.0565114081605,356744.975697664,0.0,1.0
2022-06-29,59.37,59.805,59.2,59.72,227212,54.9187307310641,55.3211165802811,54.7614764911402,55.2424894603192,245627.971739882,0.0,1.0
2022-06-30,59.1,59.4283,58.54,58.86,301872,54.6689739970674,54.9726596851086,54.1509600302593,54.4469680112925,326339.309037646,0.0,1.0
2022-07-01,59.74,59.845,58.66,59.12,255107,55.2609899591338,55.3581175779103,54.2619630231467,54.6874744958819,275783.915403438,0.0,1.0
2022-07-05,59.25,59.25,58.1206,59.11,190376,54.8077277381767,54.8077277381767,53.7630045701177,54.6782242464747,205806.342745769,0.0,1.0
2022-07-06,59.31,59.61,58.83,59.2,248045,54.8632292346204,55.140736716839,54.4192172630706,54.7614764911402,268149.526654486,0.0,1.0
2022-07-07,59.85,59.9944,59.58,59.58,218404,55.3627427026139,55.4963163040551,55.1129859686172,55.1129859686172,236106.066316379,0.0,1.0
2022-07-08,59.77,60.05,59.5704,59.82,281521,55.2887407073556,55.5477476907596,55.1041057291862,55.334991954392,304338.821154619,0.0,1.0
2022-07-11,59.53,59.78,59.34,59.54,158970,55.0667347215807,55.2979909567629,54.8909799828423,55.075984970988,171854.825746391,0.0,1.0
2022-07-12,59.08,59.66,58.8421,59.34,184241,54.6504734982528,55.1869879638755,54.4304100648534,54.8909799828423,199174.089138459,0.0,1.0
2022-07-13,58.77,59.19,58.31,58.53,311667,54.3637157666269,54.752226241733,53.9382042938917,54.141709780852,336928.212718755,0.0,1.0
2022-07-14,58.48,58.5271,57.6,57.92,259491,54.0954585338156,54.1390272085239,53.2814365859743,53.5774445670075,280523.247076535,0.0,1.0
2022-07-15,59.46,59.46,58.85,59.1,376430,55.0019829757297,55.0019829757297,54.4377177618852,54.6689739970674,406940.379038271,0.0,1.0
2022-07-18,58.99,59.92,58.83,59.86,305002,54.5672212535872,55.4274944484649,54.4192172630706,55.3719929520212,329723.001587097,0.0,1.0
2022-07-19,60.23,60.295,59.4201,59.46,226651,55.7142521800908,55.7743788012382,54.9650744805946,55.0019829757297,245021.501605619,0.0,1.0
2022-07-20,60.1,60.4013,59.83,60.19,188939,55.5939989377961,55.8727089524377,55.3442422037993,55.6772511824617,204252.871118434,0.0,1.0
2022-07-21,60.36,60.36,59.57,59.88,191896,55.8345054223856,55.8345054223856,55.1037357192099,55.3904934508358,207449.541683522,0.0,1.0
2022-07-22,60.27,60.62,59.9274,60.53,312407,55.75125317772,56.075011906975,55.4343396330263,55.9917596623094,337728.191148976,0.0,1.0
2022-07-25,60.5,60.57,60.1662,60.28,166320,56.0657616575677,56.1306311338657,55.7564269263066,55.8618861606311,179474.240650788,0.11,1.0
2022-07-26,60.23,60.5128,60.11,60.37,197327,55.8155508204183,56.0776235046622,55.7043460039074,55.9452897730143,212933.582761531,0.0,1.0
2022-07-27,61.08,61.28,60.23,60.44,184961,56.603251604037,56.7885929648884,55.8155508204183,56.0101592493123,199589.556427431,0.0,1.0
2022-07-28,61.75,61.86,60.79,61.22,353972,57.2241451628894,57.3260829113577,56.3345066308024,56.732990556633,381967.628136367,0.0,1.0
2022-07-29,62.31,62.4,61.75,61.81,128800,57.7431009732735,57.8265045856566,57.2241451628894,57.2797475711448,138986.785689162,0.0,1.0
2022-08-01,62.12,62.26,61.89,61.9,159041,57.5670266804646,57.6967656330606,57.3538841154854,57.363151183528,171619.544897438,0.0,1.0
2022-08-02,61.59,62.2599,61.5568,62.01,104940,57.0758720742082,57.6966729623802,57.0451054083069,57.4650889319963,113239.699458235,0.0,1.0
2022-08-03,62.07,62.24,61.6567,61.87,88524,57.5206913402517,57.6782314969755,57.1376834180522,57.3353499794003,95525.3588225728,0.0,1.0
2022-08-04,61.68,62.07,61.6101,62.07,262542,57.1592756865914,57.5206913402517,57.0944988809738,57.5206913402517,283306.43391618,0.0,1.0
2022-08-05,61.81,61.86,61.24,61.24,148059,57.2797475711448,57.3260829113577,56.7515246927181,56.7515246927181,159768.979055525,0.0,1.0
2022-08-08,61.85,62.26,61.74,62.08,123929,57.3168158433151,57.6967656330606,57.2148780948468,57.5299584082943,133730.538537827,0.0,1.0
2022-08-09,61.99,62.12,61.84,61.88,104533,57.4465547959111,57.5670266804646,57.3075487752725,57.3446170474428,112800.509848177,0.0,1.0
2022-08-10,62.9,62.95,62.5835,62.69,184142,58.2898579877853,58.3361933279982,57.9965552842379,58.0952495588913,198705.781757559,0.0,1.0
2022-08-11,63.13,63.55,63.04,63.22,174036,58.5030005527645,58.8922174105525,58.4195969403813,58.5864041651476,187800.498712725,0.0,1.0
2022-08-12,63.93,63.95,63.22,63.32,107887,59.2443659961703,59.2629001322555,58.5864041651476,58.6790748455734,116419.77754384,0.0,1.0
2022-08-15,64.11,64.14,63.44,63.56,331050,59.4111732209366,59.4389744250644,58.7902796620842,58.9014844785951,357232.728279481,0.0,1.0
2022-08-16,64.34,64.5305,63.99,63.99,104293,59.6243157859158,59.8008534321269,59.2999684044258,59.2999684044258,112541.528259936,0.0,1.0
2022-08-17,64.09,64.42,63.83,63.87,123472,59.3926390848515,59.6984523302564,59.1516953157446,59.1887635879149,133237.394430219,0.0,1.0
2022-08-18,64.28,64.365,64.02,64.23,125140,59.5687133776604,59.6474834560223,59.3277696085535,59.5223780374475,135037.316468492,0.0,1.0
2022-08-19,63.85,64.13,63.7489,64.08,194856,59.1702294518297,59.4297073570218,59.0765393939193,59.3833720168089,210267.151492604,0.0,1.0
2022-08-22,62.92,63.255,62.7753,63.25,141766,58.3083921238704,58.6188389032966,58.1742976492944,58.6142053692754,152978.265993865,0.0,1.0
2022-08-23,62.77,63.1299,62.71,62.9,121944,58.1693861032318,58.5029078820841,58.1137836949764,58.2898579877853,131588.544985087,0.0,1.0
2022-08-24,62.94,63.03,62.67,62.76,124890,58.3269262599556,58.4103298723387,58.0767154228061,58.1601190351893,134767.543980741,0.0,1.0
2022-08-25,63.46,63.48,62.83,62.96,128968,58.9339192167441,58.9524927809473,58.3488519443434,58.4695801116642,138872.64564741,0.135,1.0
2022-08-26,61.82,63.5273,61.8007,63.5,163731,57.410886952082,58.9964192602879,57.3929634626259,58.9710663451505,176305.417967993,0.0,1.0
2022-08-29,61.58,62.0,61.3827,61.53,284271,57.1880041816436,57.5780490299108,57.0047759707791,57.1415702711356,306102.799538141,0.0,1.0
2022-08-30,60.83,61.63,60.64,61.63,213402,56.4914955240237,57.2344380921516,56.3150466640934,57.2344380921516,229791.113504502,0.0,1.0
2022-08-31,60.39,60.9801,60.38,60.9,132373,56.0828771115534,56.6308901233687,56.0735903294518,56.5565029987349,142539.147092958,0.0,1.0
2022-09-01,60.68,60.705,59.82,60.05,215938,56.3521937924997,56.3754107477537,55.5535305317623,55.767126520099,232521.876401979,0.0,1.0
2022-09-02,60.15,61.44,59.92,61.2,119481,55.859994341115,57.0579892322212,55.6463983527783,56.8351064617829,128657.051164616,0.0,1.0
2022-09-06,60.01,60.5337,59.8001,60.39,138921,55.7299793916927,56.2163281703534,55.5350498353801,56.0828771115534,149590.028580608,0.0,1.0
2022-09-07,60.82,60.885,59.86,59.86,119875,56.4822087419221,56.5425728255825,55.5906776601687,55.5906776601687,129081.310069035,0.0,1.0
2022-09-08,61.19,61.2,60.48,60.57,320022,56.8258196796813,56.8351064617829,56.1664581504678,56.2500391893822,344599.449517519,0.0,1.0
2022-09-09,61.89,62.06,61.4,61.49,219299,57.4758944267932,57.6337697225203,57.0208421038148,57.1044231427292,236140.998680536,0.0,1.0
2022-09-12,62.43,62.65,62.22,62.28,168121,57.9773806602795,58.1816898665147,57.7823582361459,57.8380789287555,181032.566674588,0.0,1.0
2022-09-13,60.17,61.61,60.01,61.47,327292,55.8785679053182,57.2158645279484,55.7299793916927,57.085849578526,352427.780063521,0.0,1.0
2022-09-14,60.46,60.7,59.99,60.37,163236,56.1478845862646,56.3707673567029,55.7114058274895,56.0643035473502,175772.402339345,0.0,1.0
2022-09-15,59.88,60.45,59.71,60.2,226762,55.6092512243719,56.138597804163,55.4513759286447,55.906428251623,244177.151481747,0.0,1.0
2022-09-16,59.64,59.7,59.16,59.4,385268,55.3863684539335,55.4420891465431,54.9406029130568,55.1634856834951,414856.293369568,0.0,1.0
2022-09-19,59.93,59.94,59.06,59.06,242096,55.6556851348799,55.6649719169815,54.8477350920408,54.8477350920408,260688.791178086,0.0,1.0
2022-09-20,59.28,59.49,58.87,59.49,837507,55.052044298276,55.2470667224095,54.6712862321104,55.2470667224095,901826.909297077,0.0,1.0
2022-09-21,58.48,59.96,58.48,59.63,222094,54.3091017301481,55.6835454811847,54.3091017301481,55.3770816718319,239150.65258371,0.0,1.0
2022-09-22,58.26,58.7,58.1601,58.48,240328,54.1047925239129,54.5134109363833,54.0120175707179,54.3091017301481,258785.010104451,0.0,1.0
2022-09-23,57.14,57.63,56.48,57.63,379064,53.0646729285339,53.5197252515122,52.4517453098284,53.5197252515122,408175.830823847,0.0,1.0
2022-09-26,56.25,56.99,56.05,56.73,434540,52.4006680082696,53.0900279074006,52.214354522018,52.8478203752735,466461.133589796,0.175,1.0
2022-09-27,55.94,56.99,55.715,56.72,738722,52.1118821045796,53.0900279074006,51.9022794325465,52.8385047009609,792988.220941044,0.0,1.0
2022-09-28,56.94,57.2399,55.98,56.24,560730,53.0434495358377,53.322826608472,52.1491448018299,52.391352333957,601921.00022508,0.0,1.0
2022-09-29,56.03,56.62,55.65,56.59,464948,52.1957231733928,52.7453479578351,51.8417275495147,52.7174009348973,499102.893037024,0.0,1.0
2022-09-30,55.26,56.225,55.17,56.01,643968,51.478416251324,52.3773788224881,51.3945751825108,52.1770918247676,691273.630219437,0.0,1.0
2022-10-03,56.7,56.93,55.78,55.9,324538,52.8198733523357,53.0341338615251,51.9628313155783,52.0746194073292,348378.430922275,0.0,1.0
2022-10-04,58.26,58.26,57.35,57.39,733533,54.2731185450984,54.2731185450984,53.4253921826535,53.4626548799038,787418.039088517,0.0,1.0
2022-10-05,58.18,58.51,57.42,57.77,526992,54.1985931505978,54.5060104029129,53.4906019028416,53.8166505037819,565704.620317471,0.0,1.0
2022-10-06,57.47,58.27,57.37,57.96,462289,53.5371802744045,54.282434219411,53.4440235312787,53.993648315721,496248.563966708,0.0,1.0
2022-10-07,56.33,57.12,56.02,57.08,204749,52.4751934027702,53.2111316734642,52.1864074990802,53.1738689762138,219789.779171946,0.0,1.0
2022-10-10,56.02,56.6181,55.74,56.48,271829,52.1864074990802,52.7435779797157,51.9255686183279,52.6149285174589,291797.44898647,0.0,1.0
2022-10-11,55.95,56.5662,55.65,55.74,393645,52.1211977788921,52.6952296300334,51.8417275495147,51.9255686183279,422562.003341362,0.0,1.0
2022-10-12,55.78,56.28,55.77,55.96,389088,51.9628313155783,52.4286150312073,51.9535156412657,52.1305134532047,417670.247954588,0.0,1.0
2022-10-13,57.36,57.53,54.81,54.91,485332,53.4347078569661,53.59307432028,51.0592109072579,51.1523676503837,520984.293476787,0.0,1.0
2022-10-14,56.33,57.85,56.26,57.56,429437,52.4751934027702,53.8911758982826,52.4099836825822,53.6210213432177,460983.269262672,0.0,1.0
2022-10-17,57.36,57.6057,57.14,57.14,241712,53.4347078569661,53.6635939748262,53.2297630220893,53.2297630220893,259468.066282176,0.0,1.0
2022-10-18,58.02,58.39,57.51,58.32,195770,54.0495423615965,54.394222311162,53.5744429716548,54.3290125909739,210151.185444089,0.0,1.0
2022-10-19,57.68,58.1358,57.34,57.8,198134,53.7328094349687,54.1574178701362,53.4160765083409,53.8445975267197,212688.84393308,0.0,1.0
2022-10-20,57.16,58.09,57.06,57.72,418507,53.2483943707145,54.1147520817845,53.1552376275887,53.770072132219,449250.355859679,0.0,1.0
2022-10-21,58.49,58.59,57.05,57.16,428093,54.4873790542878,54.5805357974136,53.1459219532761,53.2483943707145,459540.539563347,0.0,1.0
2022-10-24,59.23,59.3987,58.65,58.8,312020,55.1767389534188,55.333894379072,54.6364298432891,54.7761649579778,334940.863678115,0.0,1.0
2022-10-25,59.78,59.8292,58.96,59.08,216701,55.7822577837366,55.8281675710059,55.0170946625813,55.1290697534821,232231.29171686,0.1,1.0
2022-10-26,59.93,60.44,59.69,59.73,245126,55.9222266473626,56.3981207836908,55.698276465561,55.7356014958613,262693.423719258,0.0,1.0
2022-10-27,59.97,60.62,59.9,60.27,253579,55.9595516776628,56.566083420042,55.8942328746374,56.2394894049148,271752.224134958,0.0,1.0
2022-10-28,61.41,61.47,60.2199,60.23,272238,57.3032527684721,57.3592403139225,56.1927398044637,56.2021643746145,291748.45706487,0.0,1.0
2022-10-31,61.16,61.47,60.99,61.06,434681,57.0699713290955,57.3592403139225,56.9113399503194,56.9766587533449,465833.245415463,0.0,1.0
2022-11-01,61.16,61.61,60.83,61.59,281289,57.0699713290955,57.4898779199734,56.7620398291184,57.4712154048233,301448.114294552,0.0,1.0
2022-11-02,60.02,61.76,60.0,61.06,262351,56.0062079655381,57.6298467835994,55.987545450388,56.9766587533449,281152.88629591,0.0,1.0
2022-11-03,59.84,60.15,59.2979,59.48,252428,55.838245329187,56.127514314014,55.3323978560427,55.5023200564846,270518.73551808,0.0,1.0
2022-11-04,60.62,60.95,59.77,60.55,254198,56.566083420042,56.8740149200192,55.7729265261615,56.5007646170166,272415.585954113,0.0,1.0
2022-11-07,61.19,61.28,60.6745,60.82,186345,57.0979651018207,57.1819464199963,56.6169387738261,56.7527085715433,199699.770905433,0.0,1.0
2022-11-08,61.58,61.8987,61.03,61.32,303670,57.4618841472482,57.7592713261655,56.9486649806197,57.2192714502965,325433.091474699,0.0,1.0
2022-11-09,60.46,61.46,60.38,61.27,189610,56.416783298841,57.3499090563474,56.3421332382405,57.1726151624212,203198.763376421,0.0,1.0
2022-11-10,62.76,62.8042,61.72,62.04,205633,58.5629725411059,58.6042166995876,57.5925217532991,57.8911219957012,220370.08232363,0.0,1.0
2022-11-11,63.0,63.1,62.4199,62.88,134832,58.7869227229074,58.8802352986581,58.2456164709779,58.6749476320066,144494.993215387,0.0,1.0
2022-11-14,62.59,63.3855,62.56,62.8,354692,58.4043411623298,59.1466427024261,58.3763473896046,58.6002975714061,380111.680710455,0.0,1.0
2022-11-15,62.87,63.38,62.34,63.23,432895,58.6656163744316,59.1415105107599,58.1710597229531,59.0015416471339,463919.248308822,0.0,1.0
2022-11-16,62.62,62.98,62.52,62.76,176611,58.4323349350549,58.7682602077573,58.3390223593043,58.5629725411059,189268.165174163,0.0,1.0
2022-11-17,62.6,62.63,61.97,62.01,276177,58.4136724199048,58.44166619263,57.8258031926757,57.863128222976,295969.753035229,0.0,1.0
2022-11-18,63.03,63.16,62.64,62.91,328646,58.8149164956326,58.9362228441084,58.4509974502051,58.7029414047318,352199.044294115,0.0,1.0
2022-11-21,63.13,63.2088,62.66,62.85,213081,58.9082290713833,58.9817593810748,58.4696599653552,58.6469538592814,228351.857491752,0.0,1.0
2022-11-22,63.92,63.93,63.41,63.48,182769,59.6453984198134,59.6547296773884,59.1695042834851,59.2348230865105,195867.490024498,0.0,1.0
2022-11-23,63.95,63.99,63.6,63.65,148040,59.7760360258643,59.8134252587186,59.4488802383889,59.4956167794568,158377.146251446,0.11,1.0
2022-11-25,64.08,64.145,63.92,63.92,112230,59.8975510326408,59.9583085360291,59.7479941012235,59.7479941012235,120066.65174142,0.0,1.0
2022-11-28,63.14,63.7085,63.025,63.57,353572,59.018904060564,59.5502985325062,58.9114100161078,59.4208383137481,378260.76975423,0.0,1.0
2022-11-29,63.24,63.38,62.91,63.18,206162,59.1123771426999,59.24323945769,58.8039159716516,59.0562932934184,220557.614330523,0.0,1.0
2022-11-30,64.63,64.63,62.8198,63.3,297244,60.4116529843879,60.4116529843879,58.7196032515651,59.1684609919814,317999.570794142,0.0,1.0
2022-12-01,64.59,64.955,64.28,64.81,182666,60.3742637515336,60.7154405013294,60.0844971969125,60.5799045322324,195420.965936008,0.0,1.0
2022-12-02,64.57,64.66,63.83,63.85,240195,60.3555691351064,60.4396949090287,59.6638683273013,59.6825629437284,256967.026775642,0.0,1.0
2022-12-05,63.51,64.2751,63.32,64.25,262262,59.3647544644666,60.0799170158879,59.1871556084085,60.0564552722718,280574.892800572,0.0,1.0
2022-12-06,62.76,63.65,62.47,63.49,178382,58.6637063484479,59.4956167794568,58.392634410254,59.3460598480394,190837.828307386,0.0,1.0
2022-12-07,62.82,63.205,62.66,62.66,480526,58.7197901977294,59.0796615639523,58.570233266312,58.570233266312,514079.549983938,0.0,1.0
2022-12-08,63.24,63.31,62.975,63.12,458926,59.1123771426999,59.1778083001949,58.8646734750399,59.0002094441369,490971.293032903,0.0,1.0
2022-12-09,62.7,63.3,62.6786,63.08,345759,58.6076224991664,59.1684609919814,58.5876192595893,58.9628202112825,369902.213663561,0.0,1.0
2022-12-12,63.63,63.63,62.76,62.85,226124,59.4769221630296,59.4769221630296,58.6637063484479,58.7478321223701,241913.495129438,0.0,1.0
2022-12-13,63.97,64.98,63.64,64.86,327248,59.7947306422914,60.7388087718633,59.4862694712432,60.6266410733003,350098.651421867,0.0,1.0
2022-12-14,63.73,64.56,63.35,63.98,301710,59.5703952451654,60.3462218268928,59.2151975330493,59.804077950505,322777.416884111,0.0,1.0
2022-12-15,62.52,63.12,62.18,63.04,415243,58.4393709513219,59.0002094441369,58.12156247206,58.9254309784282,444238.052829567,0.0,1.0
2022-12-16,61.79,62.06,61.38,61.99,343185,57.7570174517303,58.0093947734971,57.3737778149734,57.943963616002,367148.47971023,0.0,1.0
2022-12-19,61.49,61.95,61.145,61.85,287919,57.4765982053228,57.9065743831476,57.1541160719542,57.8131013010118,308023.436716901,0.0,1.0
2022-12-20,61.58,61.8301,61.22,61.33,322659,57.5607239792451,57.7945001576668,57.2242208835561,57.3270412739055,345189.216646482,0.0,1.0
2022-12-21,62.41,62.56,61.98,61.98,369973,58.3365505609725,58.4767601841762,57.9346163077884,57.9346163077884,395806.997636356,0.0,1.0
2022-12-22,61.81,62.108,60.935,62.04,432363,57.7757120681575,58.0542618529222,56.9578225994689,57.9907001570699,462553.486116684,0.0,1.0
2022-12-23,62.02,62.03,61.3535,61.49,557628,58.1920879125315,58.2014707064549,57.5667246975412,57.6947998345947,594309.120029914,0.23545,1.0
2022-12-27,62.15,62.26,61.78,62.1,302265,58.3140642335349,58.4172749666916,57.9669008583715,58.2671502639182,322148.181522165,0.0,1.0
2022-12-28,61.42,62.355,61.38,62.2,321802,57.6291202771314,58.5064115089633,57.591589101438,58.3609782031516,342970.337651384,0.0,1.0
2022-12-29,62.13,62.259,61.67,61.71,427451,58.2952986456882,58.4163366872993,57.8636901252148,57.9012213009081,455568.995218868,0.0,1.0
2022-12-30,61.95,61.97,61.43,61.86,287876,58.1264083550682,58.1451739429149,57.6385030710547,58.0419632097582,306812.664065885,0.0,1.0
2023-01-03,61.7,62.35,61.24,62.15,203120,57.8918385069848,58.5017201120016,57.4602299865113,58.3140642335349,216481.361159189,0.0,1.0
2023-01-04,62.07,62.43,61.64,61.83,532462,58.2390018821482,58.5767824633883,57.8355417434448,58.0138148279881,567487.684745687,0.0,1.0
2023-01-05,61.6,61.89,61.45,61.81,957822,57.7980105677514,58.0701115915282,57.6572686589014,57.9950492401415,1020828.13267141,0.0,1.0
2023-01-06,62.96,63.15,61.98,62.12,230935,59.0740705413251,59.2523436258685,58.1545567368382,58.2859158517649,246126.049326985,0.0,1.0
2023-01-09,62.59,63.445,62.55,63.23,308485,58.7269071661617,59.529136046607,58.6893759904683,59.3274059772552,328777.33702832,0.0,1.0
2023-01-10,62.83,62.845,62.29,62.6,144497,58.9520942203218,58.9661684112068,58.4454233484616,58.736289960085,154002.103403994,0.0,1.0
2023-01-11,63.33,63.34,62.8,63.07,276957,59.4212339164886,59.4306167104119,58.9239458385518,59.1772812744818,295175.405388762,0.0,1.0
2023-01-12,63.49,63.74,63.03,63.45,372473,59.571358619262,59.8059284673454,59.1397500987885,59.5338274435686,396974.50785273,0.0,1.0
2023-01-13,63.62,63.71,62.9799,63.05,168510,59.6933349402653,59.7777800855754,59.0927423012326,59.1585156866352,179594.693624138,0.0,1.0
2023-01-17,63.4,63.82,63.3199,63.58,269621,59.4869134739519,59.8809908187321,59.411757294626,59.655803764572,287356.838701761,0.0,1.0
2023-01-18,62.2,63.53,62.18,63.46,223033,58.3609782031516,59.6088897949553,58.3422126153049,59.543210237492,237704.250804536,0.0,1.0
2023-01-19,61.82,62.17,61.68,61.87,217945,58.0044320340648,58.3328298213816,57.8730729191381,58.0513460036815,232281.558969276,0.0,1.0
2023-01-20,62.63,62.63,61.7,62.01,159810,58.764438341855,58.764438341855,57.8918385069848,58.1827051186082,170322.402160545,0.0,1.0
2023-01-23,63.03,63.4099,62.63,62.69,211967,59.1397500987885,59.496202439936,58.764438341855,58.8207351053951,225910.322375097,0.0,1.0
2023-01-24,63.08,63.15,62.57,62.85,151566,59.1866640684052,59.2523436258685,58.708141578315,58.9708598081684,161536.10666332,0.0,1.0
2023-01-25,63.12,63.12,62.31,62.59,182130,59.2711092137152,59.2711092137152,58.5105008730449,58.7734272130297,193956.98431336,0.05,1.0
2023-01-26,63.54,63.56,62.9601,63.36,250271,59.6654987236924,59.6842791765485,59.120959493131,59.4964746479879,266522.859611755,0.0,1.0
2023-01-27,63.36,63.705,63.2215,63.43,168498,59.4964746479879,59.8204374597549,59.3664200119597,59.5622062329841,179439.762492903,0.0,1.0
2023-01-30,62.8,63.38,62.75,63.08,299998,58.9706219680183,59.5152551008439,58.9236708358782,59.2335483080031,319478.984132429,0.0,1.0
2023-01-31,63.6,63.6,62.7199,62.86,128704,59.7218400822606,59.7218400822606,58.8954062543298,59.0269633265865,137061.657656985,0.0,1.0
2023-02-01,63.81,64.25,62.86,63.31,185061,59.9190348372492,60.3322048000824,59.0269633265865,59.4495235158477,197078.314797203,0.0,1.0
2023-02-02,63.9,64.06,63.55,63.98,206411,60.0035468751014,60.1537904979499,59.6748889501204,60.0786686865256,219814.720744001,0.0,1.0
2023-02-03,63.56,63.88,63.37,63.58,393841,59.6842791765485,59.9847664222454,59.5058648744159,59.7030596294045,419415.871404809,0.0,1.0
2023-02-06,63.31,63.42,63.05,63.24,141000,59.4495235158477,59.5528160065561,59.205377628719,59.3837919308515,150156.123583066,0.0,1.0
2023-02-07,63.83,64.02,62.9588,63.15,437372,59.9378152901052,60.1162295922378,59.1197387636954,59.2992798929993,465773.645984203,0.0,1.0
2023-02-08,63.35,63.77,63.295,63.69,528855,59.4870844215599,59.8814739315371,59.4354381762057,59.8063521201128,563197.281826398,0.0,1.0
2023-02-09,62.91,63.85,62.8,63.76,198576,59.0739144587266,59.9565957429613,58.9706219680183,59.872083705109,211470.938983197,0.0,1.0
2023-02-10,63.54,63.5795,62.89,62.89,111911,59.6654987236924,59.7025901180831,59.0551340058705,59.0551340058705,119178.169831947,0.0,1.0
2023-02-13,64.16,64.16,63.58,63.58,138333,60.2476927622302,60.2476927622302,59.7030596294045,59.7030596294045,147315.936479548,0.0,1.0
2023-02-14,63.89,64.29,63.48,64.01,120779,59.9941566486734,60.3697657057945,59.6091573651242,60.1068393658097,128622.031561979,0.0,1.0
2023-02-15,63.86,63.86,63.4,63.53,81922,59.9659859693893,59.9659859693893,59.5340355537,59.6561084972644,87241.7727388078,0.0,1.0
2023-02-16,63.29,63.76,63.14,63.25,98796,59.4307430629917,59.872083705109,59.2898896665713,59.3931821572796,105211.520464628,0.0,1.0
2023-02-17,63.25,63.285,62.8,63.06,101705,59.3931821572796,59.4260479497777,58.9706219680183,59.214767855147,108309.422333445,0.0,1.0
2023-02-21,62.19,62.855,62.14,62.68,260058,58.3978181559086,59.0222682133724,58.3508670237684,58.857939250882,276945.398487694,0.0,1.0
2023-02-22,61.89,62.32,61.71,62.12,120751,58.20062340092,58.6049903109603,58.0313535316008,58.4169126783834,128405.486974249,0.09,1.0
2023-02-23,62.2,62.41,61.663,62.34,128524,58.4921437314142,58.6896252456199,57.9871552879452,58.623798074218,136671.222663815,0.0,1.0
2023-02-24,61.76,61.89,61.36,61.62,82970,58.078372939745,58.20062340092,57.7022176745912,57.9467185969412,88229.5240143223,0.0,1.0
2023-02-27,61.83,62.39,61.715,62.23,89847,58.1442001111469,58.6708174823622,58.0360554724152,58.5203553763007,95542.4616622251,0.0,1.0
2023-02-28,61.49,61.86,61.48,61.79,61251,57.8244681357662,58.1724117560334,57.8150642541373,58.1065845846315,65133.7420200224,0.0,1.0
2023-03-01,61.31,61.49,61.1406,61.36,253065,57.655198266447,57.8244681357662,57.4958965116544,57.7022176745912,269106.960283048,0.0,1.0
2023-03-02,61.73,61.84,61.04,61.06,125315,58.0501612948585,58.1536039927758,57.4012934624682,57.4201012257259,133258.801998973,0.0,1.0
2023-03-03,62.47,62.555,61.7901,61.87,290649,58.746048535393,58.8259815292381,58.1066786234478,58.1818156376623,309073.435280689,0.0,1.0
2023-03-06,62.58,62.8399,62.5,62.53,285109,58.8494912333103,59.0938981168439,58.7742601802795,58.802471825166,303182.250960581,0.0,1.0
2023-03-07,61.53,62.56,61.45,62.56,148361,57.8620836622816,58.8306834700526,57.7868526092508,58.8306834700526,157765.703414353,0.0,1.0
2023-03-08,61.5,61.69,61.2,61.56,101682,57.833872017395,58.0125457683431,57.5517555685297,57.8902953071681,108127.690259423,0.0,1.0
2023-03-09,60.45,61.8,60.29,61.65,151734,56.8464644463663,58.1159884662604,56.6960023403048,57.9749302418277,161352.520149321,0.0,1.0
2023-03-10,59.71,60.7519,59.51,60.3,1855221,56.1505772058318,57.1303676327412,55.9624995732549,56.7054062219337,1972824.70497017,0.0,1.0
2023-03-13,59.41,60.21,58.9,59.06,1179893,55.8684607569665,56.6207712872741,55.3888627938954,55.5393248999569,1254687.20956768,0.0,1.0
2023-03-14,60.12,60.43,59.4658,60.21,105616,56.5361363526145,56.8276566831086,55.9209344164554,56.6207712872741,112311.069161102,0.0,1.0
2023-03-15,59.51,59.56,58.78,59.2,188131,55.9624995732549,56.0095189813992,55.2760162143493,55.6709792427608,200056.750419893,0.0,1.0
2023-03-16,60.18,60.2,58.932,59.12,216116,56.5925596423875,56.6113674056452,55.4189552151077,55.59574818973,229815.738361809,0.0,1.0
2023-03-17,59.37,59.99,59.15,59.99,186736,55.8308452304511,56.4138858914395,55.6239598346165,56.4138858914395,198573.320433151,0.0,1.0
2023-03-20,60.08,60.1521,59.54,59.54,220533,56.4985208260991,56.5663228126431,55.9907112181415,55.9907112181415,234512.734957823,0.0,1.0
2023-03-21,60.62,60.73,60.27,60.7,495903,57.0063304340567,57.109773131974,56.6771945770471,57.0815614870875,527338.624168669,0.0,1.0
2023-03-22,59.53,60.88,59.53,60.65,107919,55.9813073365126,57.2508313564067,55.9813073365126,57.0345420789432,114760.057877566,0.0,1.0
2023-03-23,59.37,60.28,59.05,59.86,126988,55.8308452304511,56.686598458676,55.5299210183281,56.2916354302645,135037.854592392,0.0,1.0
2023-03-24,59.94,59.94,58.89,59.06,206321,56.3668664832953,56.3668664832953,55.3794589122666,55.5393248999569,219399.82673447,0.0,1.0
2023-03-27,60.08,60.3325,59.89,60.19,90576,56.7054062219337,56.9437237164583,56.5260782062518,56.8092277046969,95966.2656978746,0.22,1.0
2023-03-28,60.12,60.2658,59.92,59.94,117079,56.743159488393,56.8807701446373,56.5543931560963,56.573269789326,124046.484958946,0.0,1.0
2023-03-29,60.86,60.8999,60.58,60.69,266029,57.4415949178909,57.4792538011841,57.1773220526755,57.2811435354387,281860.644070613,0.0,1.0
2023-03-30,61.16,61.3131,60.91,61.28,180928,57.7247444163359,57.8692450437091,57.488786500965,57.838004215714,191695.200938274,0.0,1.0
2023-03-31,61.86,61.89,61.351,61.37,89297,58.3854265793744,58.413741529219,57.9050162636793,57.9229490652475,94611.151166127,0.0,1.0
2023-04-03,62.33,62.43,61.97,62.01,115164,58.8290274602717,58.9234106264201,58.4892480621376,58.527001328597,122017.521449722,0.0,1.0
2023-04-04,61.9,62.41,61.72,62.39,85995,58.4231798458338,58.9045339931904,58.2532901467667,58.8856573599607,91112.6459403013,0.0,1.0
2023-04-05,62.16,62.19,61.86,61.86,187626,58.6685760778195,58.696891027664,58.3854265793744,58.3854265793744,198791.805421187,0.0,1.0
2023-04-06,62.24,62.34,62.04,62.19,86406,58.7440826107382,58.8384657768866,58.5553162784415,58.696891027664,91548.1049493305,0.0,1.0
2023-04-10,62.36,62.36,61.94,62.01,83693,58.8573424101162,58.8573424101162,58.4609331122931,58.527001328597,88673.6516853496,0.0,1.0
2023-04-11,62.51,62.72,62.42,62.49,105520,58.9989171593388,59.1971218082503,58.9139723098053,58.9800405261091,111799.597646614,0.0,1.0
2023-04-12,62.39,62.8366,62.29,62.79,70619,58.8856573599607,59.3071725799793,58.7912741938124,59.2631900245542,74821.6052521442,0.0,1.0
2023-04-13,62.87,62.9199,62.31,62.48,58144,59.3386965574729,59.3857937573809,58.8101508270421,58.9706022094943,61604.2058904922,0.0,1.0
2023-04-14,62.79,63.17,62.4835,62.87,104652,59.2631900245542,59.6218460559179,58.9739056203095,59.3386965574729,110879.942123896,0.0,1.0
2023-04-17,63.03,63.04,62.662,62.81,93298,59.4897096233102,59.4991479399251,59.1423795718843,59.2820666577839,98850.2545605935,0.0,1.0
2023-04-18,63.1,63.24,62.891,63.18,93158,59.5557778396141,59.6879142722218,59.358517022364,59.6312843725328,98701.923024671,0.0,1.0
2023-04-19,63.08,63.152,62.8521,62.9,90641,59.5369012063844,59.6048570860112,59.3218019707323,59.3670115073174,96035.1339109815,0.0,1.0
2023-04-20,62.71,62.87,62.51,62.67,109718,59.1876834916355,59.3386965574729,58.9989171593388,59.1499302251761,116247.424702343,0.0,1.0
2023-04-21,62.75,62.86,62.51,62.86,242437,59.2254367580948,59.329258240858,58.9989171593388,59.329258240858,256864.661245757,0.0,1.0
2023-04-24,62.79,62.8,62.6,62.61,143981,59.3481348740877,59.3575867191067,59.1685498187273,59.1780016637463,152331.105420252,0.09,1.0
2023-04-25,62.02,62.61,62.02,62.53,107159,58.6203428076273,59.1780016637463,58.6203428076273,59.1023869035946,113373.632116243,0.0,1.0
2023-04-26,61.45,61.96,61.3499,61.96,122773,58.0815876415463,58.5636317375135,57.9869746729064,58.5636317375135,129893.15816504,0.0,1.0
2023-04-27,62.2,62.2351,61.4652,61.58,66263,58.7904760179687,58.8236519939853,58.0959544459751,58.2044616267928,70105.8892385952,0.0,1.0
2023-04-28,62.76,62.76,62.0182,62.07,96754,59.3197793390308,59.3197793390308,58.6186414755239,58.6676020327222,102365.199393191,0.0,1.0
2023-05-01,62.71,63.0199,62.705,62.72,91919,59.272520113936,59.5654327910737,59.2677941914265,59.2819719589549,97249.7960086689,0.0,1.0
2023-05-02,61.77,62.53,61.3192,62.53,97600,58.3840466821532,59.1023869035946,57.9579575086982,59.1023869035946,103260.262736171,0.0,1.0
2023-05-03,61.21,61.9399,61.2,61.8,228483,57.8547433610911,58.5446335290254,57.8452915160721,58.4124022172101,241733.756257669,0.0,1.0
2023-05-04,60.75,61.095,60.52,61.01,133696,57.4199584902186,57.746047143373,57.2025660547824,57.6657064607117,141449.63203663,0.0,1.0
2023-05-05,61.86,61.99,61.33,61.33,146176,58.4691132873239,58.5919872725704,57.9681655013187,57.9681655013187,154653.403337321,0.0,1.0
2023-05-08,61.74,61.94,61.66,61.94,81549,58.3556911470963,58.5447280474756,58.2800763869445,58.5447280474756,86278.3930929507,0.0,1.0
2023-05-09,61.5,61.65,61.4,61.44,144757,58.1288468666411,58.2706245419256,58.0343284164514,58.0721357965273,153152.109148564,0.0,1.0
2023-05-10,61.51,61.87,60.99,61.87,107107,58.13829871166,58.4785651323428,57.6468027706738,58.4785651323428,113318.61640249,0.0,1.0
2023-05-11,61.19,61.25,60.865,61.25,121678,57.8358396710531,57.8925507411669,57.5286547079367,57.8925507411669,128734.654192744,0.0,1.0
2023-05-12,61.2,61.4289,60.841,61.35,84282,57.8452915160721,58.0616442485562,57.5059702798912,57.9870691913566,89169.8920484626,0.0,1.0
2023-05-15,61.33,61.3999,61.0,61.29,75048,57.9681655013187,58.0342338980012,57.6562546156928,57.9303581212428,79400.3708793457,0.0,1.0
2023-05-16,60.57,61.18,60.55,61.16,97350,57.2498252798772,57.8263878260342,57.2309215898393,57.8074841359962,102995.764112359,0.0,1.0
2023-05-17,61.23,61.32,60.62,60.87,106564,57.873647051129,57.9587136562997,57.2970845049721,57.5333806304462,112744.125391571,0.0,1.0
2023-05-18,61.49,61.56,60.9601,61.07,267711,58.1193950216221,58.1855579367549,57.6185417540671,57.7224175308255,283236.764317244,0.0,1.0
2023-05-19,61.47,61.83,61.335,61.61,177326,58.1004913315842,58.440757752267,57.9728914238281,58.2328171618497,187609.931864285,0.0,1.0
2023-05-22,61.37,61.74,61.2028,61.51,359141,58.0059728813945,58.3556911470963,57.8479380326774,58.13829871166,379969.201017737,0.0,1.0
2023-05-23,61.02,61.5457,61.01,61.27,171357,57.6751583057307,58.1720417983778,57.6657064607117,57.9114544312049,181294.762722152,0.0,1.0
2023-05-24,60.35,60.74,60.3,60.74,265133,57.1931142097635,57.5627134565208,57.1457296909484,57.5627134565208,279767.534450301,0.16,1.0
2023-05-25,60.41,60.56,60.035,60.42,338683,57.2499756323415,57.3921291887867,56.8945917412286,57.2594525361045,357377.270540564,0.0,1.0
2023-05-26,60.83,60.95,60.47,60.47,284996,57.6480055903879,57.761728435544,57.3068370549196,57.3068370549196,300726.911580973,0.0,1.0
2023-05-30,60.66,60.9356,60.5,60.87,226768,57.4868982264167,57.7480816941253,57.3352677662086,57.6859132054399,239284.903245639,0.0,1.0
2023-05-31,60.39,60.56,60.19,60.4,169805,57.2310218248155,57.3921291887867,57.0414837495553,57.2404987285785,179177.71905924,0.0,1.0
2023-06-01,60.74,60.9,60.14,60.42,138264,57.5627134565208,57.714343916729,56.9940992307402,57.2594525361045,145895.751880137,0.0,1.0
2023-06-02,61.82,61.95,61.12,61.13,175771,58.5862190629259,58.709418811845,57.9228357995152,57.9323127032782,185473.024096826,0.0,1.0
2023-06-05,61.62,62.0463,61.57,62.0,143214,58.3966809876657,58.8006813950828,58.3492964688506,58.75680333066,151118.976810753,0.0,1.0
2023-06-06,61.7,61.76,61.47,61.58,120418,58.4724962177698,58.5293576403478,58.2545274312205,58.3587733726136,127064.707009072,0.0,1.0
2023-06-07,62.07,62.14,61.665,61.72,114620,58.8231416570011,58.8894799833422,58.4393270545992,58.4914500252958,120946.67506004,0.0,1.0
2023-06-08,62.28,62.36,61.92,62.1,167439,59.0221566360243,59.0979718661284,58.680988100556,58.8515723682901,176681.123062101,0.0,1.0
2023-06-09,62.24,62.525,62.21,62.29,132331,58.9842490209723,59.2543407782181,58.9558183096832,59.0316335397873,139635.268342088,0.0,1.0
2023-06-12,62.5,62.5,62.1521,62.27,94726,59.2306485188105,59.2306485188105,58.9009470368954,59.0126797322613,99954.5868237422,0.0,1.0
2023-06-13,62.85,62.97,62.62,62.66,242597,59.5623401505159,59.676062995672,59.3443713639666,59.3822789790187,255987.615857097,0.0,1.0
2023-06-14,62.79,63.1,62.46,62.96,121294,59.5054787279378,59.7992627445911,59.1927409037585,59.666586091909,127989.059542248,0.0,1.0
2023-06-15,63.54,63.6601,62.8,62.8,161032,60.2162465101635,60.3300641243573,59.5149556317008,59.5149556317008,169920.476167059,0.0,1.0
2023-06-16,63.43,63.86,63.42,63.73,110131,60.1120005687704,60.5195074305798,60.1025236650074,60.3963076816607,116209.895925992,0.0,1.0
2023-06-20,62.87,63.205,62.8,63.18,98233,59.5812939580419,59.8987702341027,59.5149556317008,59.8750779746952,103655.162547312,0.0,1.0
2023-06-21,62.82,63.065,62.52,62.76,159786,59.5339094392268,59.7660935814206,59.2496023263366,59.4770480166488,168605.700760282,0.0,1.0
2023-06-22,62.72,62.78,62.56,62.72,94109,59.4391404015967,59.4960018241748,59.2875099413886,59.4391404015967,99303.5303020876,0.0,1.0
2023-06-23,62.2,62.55,62.1299,62.41,107979,58.9463414059202,59.2780330376256,58.8799083105415,59.1453563849434,113939.112077369,0.0,1.0
2023-06-26,62.25,62.3899,62.01,62.01,82988,59.1264025774174,59.2592826371858,58.8984453626611,58.8984453626611,87372.1852642036,0.14,1.0
2023-06-27,62.67,62.7593,62.23,62.32,63730,59.525327703241,59.6101467835649,59.1074061428544,59.192890098388,67096.8015482683,0.0,1.0
2023-06-28,62.55,62.635,62.312,62.61,294330,59.4113490958628,59.4920839427557,59.1852915245628,59.4683383995519,309879.202882502,0.0,1.0
2023-06-29,63.03,63.03,62.49,62.59,110662,59.8672635253754,59.8672635253754,59.3543597921737,59.4493419649889,116508.179082606,0.0,1.0
2023-06-30,63.6,63.7,63.34,63.34,95825,60.4086619104217,60.5036440832368,60.1617082611023,60.1617082611023,100887.353026248,0.0,1.0
2023-07-03,63.77,63.815,63.49,63.5,86260,60.5701316042074,60.6128735819742,60.304181520325,60.3136797376065,90817.0422336988,0.0,1.0
2023-07-05,63.58,63.74,63.45,63.46,215183,60.3896654758586,60.5416369523628,60.266188651199,60.2756868684805,226550.934372525,0.0,1.0
2023-07-06,62.98,63.11,62.7,63.06,338146,59.8197724389679,59.9432492636275,59.5538223550855,59.89575817722,356009.9647943,0.0,1.0
2023-07-07,62.8,63.3549,62.74,62.81,120590,59.6488045279006,60.1758606048518,59.5918152242116,59.6583027451821,126960.666855573,0.0,1.0
2023-07-10,63.06,63.17,62.77,62.77,86942,59.89575817722,60.0002385673166,59.6203098760561,59.6203098760561,91535.0717120594,0.0,1.0
2023-07-11,63.57,63.63,63.125,63.24,53927,60.3801672585771,60.4371565622662,59.9574965895498,60.0667260882872,56775.9174186956,0.0,1.0
2023-07-12,63.87,64.13,63.815,64.01,150061,60.6651137770225,60.9120674263418,60.6128735819742,60.7980888189637,157988.594651415,0.0,1.0
2023-07-13,64.08,64.1865,63.895,63.99,285117,60.8645763399343,60.9657323539824,60.6888593202263,60.7790923844007,300179.487949751,0.0,1.0
2023-07-14,63.91,64.2,63.82,64.2,277668,60.7031066461485,60.9785549473124,60.6176226906149,60.9785549473124,292336.963632584,0.0,1.0
2023-07-17,63.9,64.05,63.65,63.76,105057,60.693608428867,60.8360816880897,60.4561529968292,60.5606333869259,110607.071712795,0.0,1.0
2023-07-18,64.37,64.4655,63.88,63.88,200891,61.1400246410981,61.2307326161366,60.674611994304,60.674611994304,211503.900201368,0.0,1.0
2023-07-19,64.76,64.8486,64.5,64.5,119768,61.5104551150771,61.5946093201914,61.2635014657578,61.2635014657578,126095.241296611,0.0,1.0
2023-07-20,65.11,65.17,64.8,64.8,403459,61.8428927199301,61.8998820236192,61.5484479842032,61.5484479842032,424773.394882517,0.0,1.0
2023-07-21,65.27,65.44,65.15,65.34,71803,61.9948641964343,62.15633389022,61.8808855890561,62.0613517174049,75596.2912532608,0.0,1.0
2023-07-24,65.66,65.77,65.38,65.38,122956,62.3652946704133,62.4697750605099,62.0993445865309,62.0993445865309,129451.660617745,0.0,1.0
2023-07-25,65.5,65.6865,65.38,65.43,83576,62.3178035840057,62.4952428262716,62.2036335621724,62.251204404603,87843.7249897716,0.11,1.0
2023-07-26,65.5,65.65,65.28,65.37,83853,62.3178035840057,62.4605161112974,62.1084918773114,62.1941193936863,88134.8697181885,0.0,1.0
2023-07-27,65.08,65.815,65.0,65.72,262535,61.9182085075892,62.6174998913181,61.8420951597003,62.5271152907001,275941.087635083,0.0,1.0
2023-07-28,65.41,65.535,65.17,65.46,141789,62.2321760676308,62.3511031737071,62.0038360239642,62.2797469100613,149029.313709375,0.0,1.0
2023-07-31,65.53,65.63,65.3,65.5,91140,62.3463460894641,62.4414877743251,62.1275202142836,62.3178035840057,95793.9730971544,0.0,1.0
2023-08-01,65.28,65.54,65.1387,65.39,100212,62.1084918773114,62.3558602579502,61.9740566766027,62.2131477306586,105329.225718807,0.0,1.0
2023-08-02,64.76,65.06,64.6884,64.94,119594,61.6137551160338,61.899180170617,61.5456336696732,61.7850101487837,125700.948195974,0.0,1.0
2023-08-03,64.57,64.79,64.405,64.58,131672,61.4329859147977,61.6422976214921,61.2760021347769,61.4425000832838,138395.69920615,0.0,1.0
2023-08-04,64.16,64.9088,64.09,64.7,114227,61.0429050068673,61.755325943107,60.9763058274646,61.5566701051171,120059.887699898,0.0,1.0
2023-08-07,64.64,64.64,64.34,64.34,56463,61.4995850942005,61.4995850942005,61.2141600396172,61.2141600396172,59346.2267169698,0.0,1.0
2023-08-08,64.49,64.52,63.92,64.3,131133,61.3568725669088,61.3854150723672,60.8145649632007,61.1761033656728,137829.175709339,0.0,1.0
2023-08-09,64.31,64.69,64.25,64.51,98998,61.1856175341589,61.547155936631,61.1285325232423,61.3759009038811,104053.23402098,0.0,1.0
2023-08-10,64.27,65.01,64.1701,64.61,71617,61.1475608602145,61.8516093281865,61.0525143170383,61.4710425887421,75274.0505957747,0.0,1.0
2023-08-11,64.46,64.52,64.08,64.12,71717,61.3283300614505,61.3854150723672,60.9667916589784,61.0048483329229,75379.1569959253,0.0,1.0
2023-08-14,64.53,64.532,64.29,64.39,65798,61.3949292408533,61.3968320745505,61.1665891971867,61.2617308820478,69157.9091710178,0.0,1.0
2023-08-15,63.76,64.2,63.665,64.17,83712,60.662338267423,61.0809616808117,60.571953666805,61.0524191753534,87986.6696939762,0.0,1.0
2023-08-16,63.38,63.96,63.38,63.73,77122,60.3007998649509,60.8526216371451,60.3007998649509,60.6337957619647,81060.1579240591,0.0,1.0
2023-08-17,63.2,63.79,63.17,63.6,389210,60.129544832201,60.6908807728813,60.1010023267426,60.5101115716453,409084.620025713,0.0,1.0
2023-08-18,63.36,63.51,62.91,62.91,89821,60.2817715279787,60.4244840552703,59.8536339461038,59.8536339461038,94407.6196791695,0.0,1.0
2023-08-21,63.39,63.54,63.0,63.39,62632,60.310314033437,60.4530265607286,59.9392614624788,60.310314033437,65830.2405422534,0.0,1.0
2023-08-22,63.04,63.54,63.02,63.54,70134,59.9773181364232,60.4530265607286,59.958289799451,60.4530265607286,73715.322681543,0.0,1.0
2023-08-23,63.45,63.51,63.13,63.15,66292,60.3673990443537,60.4244840552703,60.0629456527982,60.0819739897704,69677.1347877612,0.0,1.0
2023-08-24,62.94,63.91,62.94,63.47,110515,59.8821764515622,60.8050507947146,59.8821764515622,60.3864273813259,116158.338126311,0.0,1.0
2023-08-25,63.19,63.39,62.715,63.06,100879,60.2484719382773,60.4391618320525,59.7955834405612,60.1245235073234,105804.243741327,0.135,1.0
2023-08-28,63.52,63.68,63.33,63.4,69343,60.5631102630064,60.7156621780266,60.3819548639199,60.4486963267413,72728.5527587986,0.0,1.0
2023-08-29,64.12,64.15,63.56,63.58,164211,61.135179944332,61.1637834283983,60.6012482417614,60.620317231139,172228.319759386,0.0,1.0
2023-08-30,64.29,64.43,64.12,64.23,131543,61.297266354041,61.4307492796836,61.135179944332,61.2400593859084,137965.36082302,0.0,1.0
2023-08-31,64.05,64.4,64.05,64.39,110379,61.0684384815107,61.4021457956173,61.0684384815107,61.3926113009286,115768.064908692,0.0,1.0
2023-09-01,64.22,64.5,64.04,64.41,53625,61.2305248912196,61.4974907425049,61.0589039868219,61.4116802903061,56243.1484315732,0.0,1.0
2023-09-05,63.81,64.312,63.79,64.22,87202,60.8396106089805,61.3182422423562,60.8205416196029,61.2305248912196,91459.4877301639,0.0,1.0
2023-09-06,63.46,63.7,63.1547,63.7,88193,60.5059032948738,60.7347311674041,60.214815172026,60.7347311674041,92498.8716014123,0.0,1.0
2023-09-07,63.37,63.5165,63.17,63.24,152896,60.420092842675,60.5597731898653,60.2294029488998,60.2961444117211,160360.884337414,0.0,1.0
2023-09-08,63.57,63.67,63.39,63.39,73082,60.6107827364502,60.7061276833378,60.4391618320525,60.4391618320525,76650.1030056173,0.0,1.0
2023-09-11,63.67,63.92,63.5899,63.82,58429,60.7061276833378,60.9444900505568,60.6297563808808,60.8491451036692,61281.6954724175,0.0,1.0
2023-09-12,63.67,63.95,63.4882,63.61,89100,60.7061276833378,60.9730935346231,60.5327905698961,60.6489207152052,93450.1543170754,0.0,1.0
2023-09-13,63.65,63.8882,63.54,63.71,147358,60.6870586939603,60.9141703574466,60.5821792523839,60.7442656620928,154552.50100848,0.0,1.0
2023-09-14,64.35,64.42,64.02,64.02,79334,61.3544733221735,61.4212147849948,61.0398349974444,61.0398349974444,83207.3461570243,0.0,1.0
2023-09-15,63.74,64.2536,63.71,64.07,92263,60.7728691461591,61.2625607933739,60.7442656620928,61.0875074708882,96767.5823541676,0.0,1.0
2023-09-18,63.78,63.9289,63.5965,63.74,50865,60.8110071249142,60.9529757508298,60.6360491473754,60.7728691461591,53348.3961766334,0.0,1.0
2023-09-19,63.61,63.78,63.34,63.73,53347,60.6489207152052,60.8110071249142,60.3914893586087,60.7633346514704,55951.5755595177,0.0,1.0
2023-09-20,63.35,63.9799,63.35,63.78,104150,60.4010238532975,61.0016016737425,60.4010238532975,60.8110071249142,109234.944692743,0.0,1.0
2023-09-21,62.43,63.13,62.43,63.03,89001,59.5238503419315,60.1912649701447,59.5238503419315,60.0959200232571,93346.3208122787,0.0,1.0
2023-09-22,62.26,62.6723,62.25,62.54,193653,59.3617639322226,59.7548711482402,59.3522294375338,59.6287297835079,203107.774791971,0.0,1.0
2023-09-25,62.3,62.3,61.91,61.94,93905,59.542919331309,59.542919331309,59.1701787448048,59.1988510976129,98253.1855290439,0.15,1.0
2023-09-26,61.49,61.99,61.4213,61.88,106684,58.7687658054926,59.2466383522929,58.7031061175623,59.1415063919968,111623.905489383,0.0,1.0
2023-09-27,61.47,61.748,61.053,61.68,334637,58.7496509036206,59.0153480396416,58.3511051995892,58.9503573732767,350132.061614213,0.0,1.0
2023-09-28,61.75,61.9,61.438,61.51,126746,59.0172595298288,59.1606212938688,58.7190670606254,58.7878807073647,132614.858133903,0.0,1.0
2023-09-29,61.49,62.1,61.26,62.1,122020,58.7687658054926,59.3517703125889,58.5489444339645,59.3517703125889,127670.025006698,0.0,1.0
2023-10-02,61.03,61.34,60.6431,61.29,155920,58.3291230624364,58.6254040414526,57.9593452857224,58.5776167867726,163139.733642389,0.0,1.0
2023-10-03,60.46,60.89,60.2299,60.73,214282,57.7843483590842,58.1953187493324,57.5644314130467,58.0423995343563,224204.132916613,0.0,1.0
2023-10-04,60.5,60.54,59.98,60.41,170846,57.8225781628282,57.8608079665722,57.3255907141559,57.7365611044041,178756.868482988,0.0,1.0
2023-10-05,60.35,60.46,60.0599,60.33,180617,57.6792163987881,57.7843483590842,57.4019547471346,57.6601014969161,188980.305741966,0.0,1.0
2023-10-06,60.82,61.105,59.78,60.1,179951,58.1284165927803,58.4008039444565,57.1344416954359,57.440280125388,188283.467218327,0.0,1.0
2023-10-09,61.41,61.4695,60.79,60.81,136113,58.6923061980046,58.7491730310738,58.0997442399723,58.1188591418443,142415.588540703,0.0,1.0
2023-10-10,61.71,62.0478,61.49,61.57,106332,58.9790297260848,59.301880418703,58.7687658054926,58.8452254129807,111255.606449862,0.0,1.0
2023-10-11,61.8,61.84,61.43,61.84,151995,59.0650467845088,59.1032765882528,58.7114210998766,59.1032765882528,159032.990090911,0.0,1.0
2023-10-12,61.48,61.93,61.135,61.93,174074,58.7592083545566,59.1892936466769,58.4294762972645,59.1892936466769,182134.338084051,0.0,1.0
2023-10-13,61.58,62.01,61.36,61.76,94787,58.8547828639167,59.2657532541649,58.6445189433246,59.0268169807648,99176.0257360256,0.0,1.0
2023-10-16,62.1,62.3,61.79,61.83,151699,59.3517703125889,59.542919331309,59.0554893335728,59.0937191373168,158723.284080405,0.0,1.0
2023-10-17,62.23,62.47,61.82,61.82,200773,59.476017174757,59.7053959972211,59.0841616863808,59.0841616863808,210069.610970904,0.0,1.0
2023-10-18,61.69,62.2072,61.58,62.08,122228,58.9599148242127,59.4542261866229,58.8547828639167,59.3326554107169,127887.656257324,0.0,1.0
2023-10-19,61.19,62.0,61.13,61.7,160555,58.4820422774125,59.2561958032289,58.4246975717965,58.9694722751488,167989.353097446,0.0,1.0
2023-10-20,60.63,61.25,60.62,61.12,163697,57.9468250249963,58.5393869830285,57.9372675740602,58.4151401208605,171276.840546807,0.0,1.0
2023-10-23,60.18,60.69,60.17,60.38,113761,57.516739732876,58.0041697306123,57.50718228194,57.7078887515961,119028.599531117,0.0,1.0
2023-10-24,60.52,60.67,60.2687,60.44,86777,57.8416930647002,57.9850548287403,57.6015143226784,57.7652334572122,90795.1299787428,0.0,1.0
2023-10-25,60.16,60.49,60.08,60.34,125253,57.5931993403641,57.9091194830223,57.5166126391136,57.7655194181777,130835.247326136,0.1,1.0
2023-10-26,59.71,60.2185,59.64,60.01,266206,57.1623991458301,57.6492033656535,57.0953857822359,57.4495992755194,278070.208695212,0.0,1.0
2023-10-27,58.89,59.65,58.7088,59.65,291345,56.3773854580126,57.1049591198922,56.2039165796803,57.1049591198922,304329.597951611,0.0,1.0
2023-10-30,59.55,59.6391,59.11,59.24,157287,57.0092257433291,57.0945241818469,56.5879988864515,56.7124522759835,164296.931380374,0.0,1.0
2023-10-31,59.89,59.929,59.3774,59.65,212292,57.3347192236437,57.3720552405033,56.8439899353812,57.1049591198922,221753.381758202,0.0,1.0
2023-11-01,60.23,60.38,59.8899,59.99,197558,57.6602127039583,57.8038127688029,57.3346234902671,57.4304526002068,206362.720184401,0.0,1.0
2023-11-02,61.45,61.4901,60.57,60.57,143101,58.8281598980281,58.8665489820299,57.9857061842728,57.9857061842728,149478.692946416,0.0,1.0
2023-11-03,61.89,62.115,61.84,61.86,158218,59.2493867549058,59.4647868521728,59.2015200666243,59.2206667419369,165269.423977443,0.0,1.0
2023-11-06,61.82,62.02,61.66,61.93,176513,59.1823733913116,59.3738401444378,59.0291999888107,59.287680105531,184379.791392448,0.0,1.0
2023-11-07,61.68,61.78,61.53,61.66,100057,59.0483466641233,59.1440800406864,58.9047465992786,59.0291999888107,104516.317706651,0.0,1.0
2023-11-08,61.62,61.82,61.4112,61.74,93127,58.9909066381854,59.1823733913116,58.7910153479217,59.1057866900611,97277.4630367424,0.0,1.0
2023-11-09,61.06,61.76,61.05,61.76,139546,58.454799729432,59.1249333653738,58.4452263917757,59.1249333653738,145765.254511852,0.0,1.0
2023-11-10,61.81,61.83,61.1,61.37,131598,59.1728000536553,59.1919467289679,58.4930930800573,58.7515731967776,137463.029848585,0.0,1.0
2023-11-13,61.69,61.8361,61.5,61.58,190099,59.0579200017796,59.1977864649383,58.8760265863097,58.9526132875602,198571.289162345,0.0,1.0
2023-11-14,62.83,63.0075,62.39,62.39,210809,60.149280494599,60.3192072379985,59.7280536377213,59.7280536377213,220204.287750197,0.0,1.0
2023-11-15,63.02,63.22,62.92,62.92,125815,60.3311739100689,60.5226406631951,60.2354405335058,60.2354405335058,131422.294414807,0.0,1.0
2023-11-16,62.9,63.0,62.63,62.87,119129,60.2162938581932,60.3120272347563,59.9578137414728,60.1875738452242,124438.314281616,0.0,1.0
2023-11-17,63.09,63.1766,62.89,63.06,84637,60.3981872736631,60.4810923777667,60.2067205205369,60.3694672606941,88409.0826402736,0.0,1.0
2023-11-20,63.38,63.51,62.97,62.97,101354,60.6758140656961,60.8002674552281,60.2833072217873,60.2833072217873,105871.122108797,0.0,1.0
2023-11-21,63.23,63.2899,63.09,63.25,67245,60.5322140008514,60.5895582934127,60.3981872736631,60.551360676164,70241.9599246807,0.0,1.0
2023-11-22,63.43,63.4785,63.2745,63.33,105721,60.7236807539776,60.7701114416107,60.574815353422,60.6279473774145,110432.749575391,0.0,1.0
2023-11-24,63.48,63.5236,63.31,63.31,57865,60.8864274941349,60.9282461494396,60.7233731041853,60.7233731041853,60329.8690887036,0.12,1.0
2023-11-27,63.27,63.43,63.2299,63.35,97316,60.6850073653736,60.8384703206203,60.6465457122149,60.7617388429969,101461.359029401,0.0,1.0
2023-11-28,63.31,63.57,63.18,63.27,242742,60.7233731041853,60.9727504064612,60.5986844530473,60.6850073653736,253082.054477319,0.0,1.0
2023-11-29,63.32,63.71,63.2799,63.61,102066,60.7329645388882,61.1070304923021,60.6945028857295,61.0111161452729,106413.694260911,0.0,1.0
2023-11-30,63.77,63.8275,63.3502,63.45,184135,61.1645791005196,61.2197298500614,60.761930671691,60.8576531900261,191978.578495609,0.0,1.0
2023-12-01,64.29,64.3384,63.7,63.7,102076,61.6633337050714,61.7097562490335,61.0974390575991,61.0974390575991,106424.120229819,0.0,1.0
2023-12-04,64.25,64.33,63.96,63.96,165719,61.6249679662597,61.7016994438831,61.346816359875,61.346816359875,172778.114153821,0.0,1.0
2023-12-05,64.02,64.15,63.95,64.08,231189,61.4043649680926,61.5290536192305,61.3372249251721,61.4619135763101,241036.932597395,0.0,1.0
2023-12-06,63.82,64.24,63.78,64.16,149040,61.2125362740342,61.6153765315568,61.1741705352225,61.5386450539334,155388.64061143,0.0,1.0
2023-12-07,64.02,64.12,63.88,64.0,114295,61.4043649680926,61.5002793151218,61.2700848822517,61.3851820986867,119163.611639046,0.0,1.0
2023-12-08,64.24,64.3675,63.94,64.03,146432,61.6153765315568,61.737667324019,61.3276334904692,61.4139564027955,152669.547920108,0.0,1.0
2023-12-11,64.68,64.7,64.33,64.33,150866,62.0373996584853,62.0565825278911,61.7016994438831,61.7016994438831,157292.422534111,0.0,1.0
2023-12-12,64.76,64.81,64.3715,64.6,70526,62.1141311361086,62.1620883096232,61.7415038979002,61.9606681808619,73530.1883236829,0.0,1.0
2023-12-13,65.84,65.84,64.67,64.75,103022,63.150006084024,63.150006084024,62.0278082237824,62.1045397014057,107410.416888558,0.0,1.0
2023-12-14,66.26,66.53,66.1109,66.23,376495,63.5528463415466,63.8118150785254,63.4098380501261,63.5240720374378,392532.516418413,0.0,1.0
2023-12-15,65.99,66.155,65.8599,66.11,139463,63.2938776045678,63.4521362771659,63.1690930390828,63.4089748210028,145403.690187814,0.0,1.0
2023-12-18,66.17,66.361,66.15,66.21,155025,63.4665234292203,63.6497198320461,63.4473405598145,63.504889168032,161628.583003133,0.0,1.0
2023-12-19,66.53,66.55,66.22,66.24,126487,63.8118150785254,63.8309979479313,63.5144806027349,63.5336634721408,131874.952932219,0.0,1.0
2023-12-20,65.52,66.55,65.52,66.36,132023,62.8430801735305,63.8309979479313,62.8430801735305,63.6487606885758,137646.769319933,0.0,1.0
2023-12-21,66.04,66.06,65.53,65.88,145825,63.3418347780824,63.3610176474882,62.8526716082335,63.1883718228356,152036.691607365,0.0,1.0
2023-12-22,65.99,66.28,65.795,65.93,118985,63.5336634721408,63.8128688427563,63.3459219298303,63.4758968437376,123585.19438192,0.25,1.0
2023-12-26,66.32,66.4551,66.03,66.03,44403,63.8513799283585,63.9814511199797,63.5721745577429,63.5721745577429,46119.7074096767,0.0,1.0
2023-12-27,66.4,66.49,66.2,66.27,301420,63.9284020995628,64.0150520421676,63.735846671552,63.8032410713558,313073.490697132,0.0,1.0
2023-12-28,66.5,66.5825,66.42,66.43,170815,64.0246798135681,64.1041089276226,63.9476576423638,63.9572854137644,177419.044235388,0.0,1.0
2023-12-29,66.38,66.54,66.16,66.48,91488,63.9091465567617,64.0631908991703,63.6973355859499,64.0054242707671,95025.1062202218,0.0,1.0
2024-01-02,66.63,66.76,66.07,66.07,262072,64.1498408417751,64.2750018699821,63.6106856433451,63.6106856433451,272204.21954077,0.0,1.0
2024-01-03,66.27,66.57,66.195,66.49,110401,63.8032410713558,64.0920742133719,63.7310327858518,64.0150520421676,114669.320039991,0.0,1.0
2024-01-04,66.19,66.66,66.17,66.3,120425,63.7262189001515,64.1787241559767,63.7069633573504,63.8321243855574,125080.867617285,0.0,1.0
2024-01-05,66.25,66.57,66.0125,66.16,172058,63.7839855285547,64.0920742133719,63.555325957792,63.6973355859499,178710.10106286,0.0,1.0
2024-01-08,66.77,66.8,66.075,66.13,91440,64.2846296413826,64.3135129555842,63.6154995290453,63.6684522717483,94975.2504457096,0.0,1.0
2024-01-09,66.47,66.57,66.2875,66.47,190830,63.9957964993665,64.0920742133719,63.8200896713067,63.9957964993665,198207.863545,0.0,1.0
2024-01-10,66.64,66.72,66.3601,66.46,357761,64.1594686131756,64.2364907843799,63.8899872916746,63.986168727966,371592.744692777,0.0,1.0
2024-01-11,66.5,66.71,66.07,66.62,117541,64.0246798135681,64.2268630129794,63.6106856433451,64.1402130703746,122085.366498678,0.0,1.0
2024-01-12,66.62,66.86,66.395,66.7,115743,64.1402130703746,64.3712795839874,63.9235882138625,64.2172352415789,120217.852278409,0.0,1.0
2024-01-16,66.21,66.44,66.03,66.41,132932,63.7454744429526,63.9669131851649,63.5721745577429,63.9380298709633,138071.412863616,0.0,1.0
2024-01-17,65.84,66.1101,65.62,65.81,165367,63.3892469011327,63.6492930066612,63.1774359303209,63.3603635869311,171760.413828255,0.0,1.0
2024-01-18,66.16,66.24,65.66,65.98,1038403,63.6973355859499,63.7743577571542,63.2159470159231,63.5240357007402,1078549.70459948,0.0,1.0
2024-01-19,66.79,66.91,66.1,66.29,142195,64.3038851841837,64.4194184409901,63.6395689575467,63.8224966141569,147692.538682499,0.0,1.0
2024-01-22,66.92,67.11,66.8289,66.91,188912,64.4290462123907,64.6119738690009,64.3413372149318,64.4194184409901,196215.70988845,0.0,1.0
2024-01-23,67.1,67.1399,66.88,66.91,161289,64.6023460976003,64.6407609054885,64.3905351267885,64.4194184409901,167524.750318658,0.0,1.0
2024-01-24,66.94,67.37,66.915,67.37,128000,64.4483017551917,64.8622959254148,64.4242323266904,64.8622959254148,132948.732032489,0.0,1.0
2024-01-25,67.49,67.5,67.1575,67.29,481816,65.0259680392239,65.0356029433637,64.705607476577,64.8332699564288,500073.475574945,0.05,1.0
2024-01-26,67.43,67.59,67.31,67.46,99475,64.9681586143854,65.1223170806215,64.8525397647083,64.9970633268046,103244.410693745,0.0,1.0
2024-01-29,67.69,67.72,67.3,67.41,82076,65.2186661220191,65.2475708344383,64.8429048605685,64.9488888061059,85186.1095963795,0.0,1.0
2024-01-30,67.92,67.98,67.595,67.6,192442,65.4402689172335,65.4980783420721,65.1271345326914,65.1319519847613,199734.213447859,0.0,1.0
2024-01-31,67.18,67.98,67.18,67.92,156297,64.7272860108914,65.4980783420721,64.7272860108914,65.4402689172335,162219.569320938,0.0,1.0
2024-02-01,67.86,67.86,67.08,67.23,222612,65.382459492395,65.382459492395,64.6309369694939,64.7754605315902,231047.446628359,0.0,1.0
2024-02-02,67.89,68.176,67.46,67.64,107540,65.4113642048142,65.6869224632113,64.9970633268046,65.1704916013203,111615.018105106,0.0,1.0
2024-02-05,67.53,67.76,67.31,67.7,135449,65.064507655783,65.2861104509974,64.8525397647083,65.2283010261588,140581.575109898,0.0,1.0
2024-02-06,67.77,67.81,67.555,67.63,221407,65.2957453551371,65.3342849716962,65.0885949161324,65.1608566971805,229796.785508621,0.0,1.0
2024-02-07,68.09,68.15,67.86,68.07,64955,65.6040622876094,65.6618717124479,65.382459492395,65.5847924793299,67416.342765642,0.0,1.0
2024-02-08,68.12,68.15,67.89,68.05,154376,65.6329670000287,65.6618717124479,65.4113642048142,65.5655226710504,160225.776780675,0.0,1.0
2024-02-09,68.15,68.1975,67.9475,68.12,253978,65.6618717124479,65.7076375071118,65.4667649036178,65.6329670000287,263601.99989119,0.0,1.0
2024-02-12,68.4,68.58,68.18,68.22,89614,65.9027443159419,66.0761725904575,65.6907764248672,65.7293160414262,93009.7473728002,0.0,1.0
2024-02-13,67.55,67.95,67.1,67.82,140355,65.0837774640625,65.4691736296528,64.6502067777734,65.3439198758359,145673.478390758,0.0,1.0
2024-02-14,67.89,67.92,67.47,67.78,118515,65.4113642048142,65.4402689172335,65.0066982309444,65.3053802592769,123005.894278655,0.0,1.0
2024-02-15,68.56,68.63,67.98,67.98,143923,66.056902782178,66.1243471111563,65.4980783420721,65.4980783420721,149376.680776838,0.0,1.0
2024-02-16,68.41,68.795,68.32,68.48,197408,65.9123792200816,66.2833230294623,65.8256650828238,65.9798235490599,204888.390311444,0.0,1.0
2024-02-20,68.28,68.4968,68.18,68.29,99495,65.7871254662648,65.9960101880147,65.6907764248672,65.7967603704045,103265.168554654,0.0,1.0
2024-02-21,68.62,68.62,68.15,68.29,132921,66.1147122070165,66.1147122070165,65.6618717124479,65.7967603704045,137957.781491062,0.0,1.0
2024-02-22,69.45,69.57,68.89,68.99,187340,66.9144092506164,67.0300281002935,66.37485461879,66.4712036601876,194438.883130096,0.0,1.0
2024-02-23,69.52,69.71,69.45,69.45,122757,67.0782026209923,67.2615291241279,67.0106612777318,67.0106612777318,127225.630779338,0.1,1.0
2024-02-26,69.27,69.5913,69.22,69.47,80892,66.8369835379191,67.1469983034848,66.7887397213045,67.0299588043777,83836.650659451,0.0,1.0
2024-02-27,69.34,69.35,69.16,69.35,113888,66.9045248811796,66.9141736445025,66.7308471413669,66.9141736445025,118033.779240265,0.0,1.0
2024-02-28,69.33,69.4312,69.14,69.22,79136,66.8948761178567,66.9925216026847,66.7115496147211,66.7887397213045,82016.7283116539,0.0,1.0
2024-02-29,69.45,69.61,69.27,69.54,89796,67.0106612777318,67.1650414908986,66.8369835379191,67.0975001476382,93064.7762772099,0.0,1.0
2024-03-01,69.88,69.93,69.36,69.49,107293,67.4255581006177,67.4738019172323,66.9238224078255,67.0492563310235,111198.706413545,0.0,1.0
2024-03-04,70.05,70.23,69.81,69.84,107019,67.5895870771075,67.7632648169202,67.3580167573572,67.386963047326,110914.732197545,0.0,1.0
2024-03-05,69.76,70.2,69.5194,69.98,97351,67.3097729407426,67.7343185269514,67.0776236951929,67.522045733847,100894.795262179,0.0,1.0
2024-03-06,70.13,70.42,69.955,70.18,75334,67.6667771836909,67.9465913200558,67.4979238255396,67.7150210003055,78076.3269640889,0.0,1.0
2024-03-07,70.53,70.6999,70.449,70.52,78629,68.052727716608,68.2166602054645,67.9745727336923,68.043078953285,81491.2723718287,0.0,1.0
2024-03-08,70.33,70.75,70.29,70.6,111892,67.8597524501494,68.2650005097124,67.8211573968577,68.1202690598685,115965.120352906,0.0,1.0
2024-03-11,70.47,70.51,70.01,70.15,96452,67.9948351366704,68.0334301899621,67.5509920238158,67.6860747103367,99963.0696410692,0.0,1.0
2024-03-12,70.89,71.0,70.4795,70.69,134886,68.4000831962334,68.5062195927856,68.0040014618272,68.2071079297748,139796.153647465,0.0,1.0
2024-03-13,70.9,71.0794,70.71,70.97,157523,68.4097319595563,68.5828307735696,68.2264054564207,68.4772733028168,163257.191339424,0.0,1.0
2024-03-14,70.59,70.95,70.22,70.95,82345,68.1106202965455,68.4579757761709,67.7536160535972,68.4579757761709,85342.5431260507,0.0,1.0
2024-03-15,70.4,70.5825,70.25,70.35,103697,67.9272937934099,68.1033837240533,67.782562343566,67.8790499767953,107471.803929104,0.0,1.0
2024-03-18,70.62,70.77,70.53,70.66,92393,68.1395665865143,68.2842980363582,68.052727716608,68.178161639806,95756.3129157229,0.0,1.0
2024-03-19,70.97,70.99,70.55,70.55,96698,68.4772733028168,68.4965708294626,68.0720252432538,68.0720252432538,100218.02459412,0.0,1.0
2024-03-20,71.48,71.5,70.83,70.96,98673,68.9693602322861,68.988657758932,68.3421906162958,68.4676245394939,102264.919034268,0.0,1.0
2024-03-21,71.88,72.1299,71.75,71.75,78374,69.3553107652032,69.5964333606432,69.2298768420051,69.2298768420051,81226.9897985439,0.0,1.0
2024-03-22,71.45,71.8345,71.45,71.81,47244,69.0947941554841,69.4666198847043,69.0947941554841,69.442927478031,48854.3868066807,0.16,1.0
2024-03-25,71.28,71.52,71.2498,71.42,113617,68.9303978642814,69.1624867459794,68.9011933466678,69.0657830452719,117489.815972709,0.0,1.0
2024-03-26,71.07,71.4198,71.07,71.38,201720,68.7273200927958,69.0655896378705,68.7273200927958,69.0271015649889,208595.94671585,0.0,1.0
2024-03-27,72.0,72.0,71.47,71.48,108384,69.6266645093752,69.6266645093752,69.1141348956256,69.1238052656964,112078.440852918,0.0,1.0
2024-03-28,72.19,72.3,72.02,72.08,161164,69.8104015407194,69.9167756114976,69.6460052495167,69.7040274699412,166657.53101583,0.0,1.0
2024-04-01,71.77,72.2,71.7011,72.2,71908,69.404245997748,69.8200719107901,69.3376171479606,69.8200719107901,74359.09843567,0.0,1.0
2024-04-02,71.42,71.48,71.215,71.39,97701,69.0657830452719,69.1238052656964,68.8675404588216,69.0367719350596,101031.293823544,0.0,1.0
2024-04-03,71.32,71.529,71.1687,71.36,57242,68.9690793445644,69.171190079043,68.822766645394,69.0077608248474,59193.1845226487,0.0,1.0
2024-04-04,70.56,71.83,70.505,71.8,105749,68.2341312191877,69.4622682181725,68.1809441837986,69.4332571079603,109353.622691128,0.0,1.0
2024-04-05,71.05,71.29,70.57,70.6,129715,68.7079793526543,68.9400682343522,68.2438015892584,68.2728126994707,134136.541881055,0.0,1.0
2024-04-08,71.09,71.23,71.0307,71.05,52250,68.7466608329373,68.8820460139277,68.6893155384177,68.7079793526543,54031.024270787,0.0,1.0
2024-04-09,71.26,71.34,70.6,71.26,103562,68.91105712414,68.9884200847059,68.2728126994707,68.91105712414,107092.075321172,0.0,1.0
2024-04-10,70.45,70.66,70.1037,70.59,253651,68.1277571484095,68.3308349198952,67.7928722328595,68.2631423293999,262297.097364773,0.0,1.0
2024-04-11,70.49,70.77,70.0,70.56,94355,68.1664386286925,68.4372089906734,67.6925904952259,68.2341312191877,97571.2400970356,0.0,1.0
2024-04-12,69.51,70.17,69.345,70.13,101822,67.2187423617593,67.8569867864286,67.059181255592,67.8183053061456,105292.764656461,0.0,1.0
2024-04-15,69.04,70.24,68.95,70.15,124696,66.7642349684342,67.9246793769238,66.6772016377975,67.8376460462871,128946.461291293,0.0,1.0
2024-04-16,68.76,69.15,68.67,69.15,124090,66.4934646064533,66.8706090392124,66.4064312758166,66.8706090392124,128319.804818411,0.0,1.0
2024-04-17,68.68,69.12,68.49,69.01,70813,66.4161016458873,66.8415979290002,66.2323646145431,66.735223858222,73226.7736208086,0.0,1.0
2024-04-18,68.69,69.1516,68.56,68.94,196306,66.4257720159581,66.8721562984237,66.3000572050384,66.6675312677267,202997.401923466,0.0,1.0
2024-04-19,68.91,69.13,68.77,68.78,145342,66.6385201575145,66.8512682990709,66.5031349765241,66.5128053465948,150296.213006024,0.0,1.0
2024-04-22,69.54,69.91,68.9993,69.19,78134,67.2477534719715,67.6055571645892,66.7248765622463,66.9092905194954,80797.3215382522,0.0,1.0
2024-04-23,70.12,70.2,69.71,69.71,79121,67.8086349360748,67.8859978966408,67.4121497631742,67.4121497631742,81817.965001511,0.0,1.0
2024-04-24,70.09,70.14,69.7,69.89,89233,67.9053386367823,67.9537801681254,67.527494692306,67.7115725114098,92103.8182793512,0.13,1.0
2024-04-25,69.84,69.94,69.31,69.64,64210,67.6631309800667,67.7600140427529,67.1496507478297,67.4693648546942,66275.7743404025,0.0,1.0
2024-04-26,69.8,70.03,69.66,69.75,100800,67.6243777549922,67.8472087991706,67.4887414672315,67.5759362236491,104042.953644488,0.0,1.0
2024-04-29,70.13,70.13,69.77,69.97,130977,67.9440918618568,67.9440918618568,67.5953128361863,67.7890789615588,135190.812891807,0.0,1.0
2024-04-30,69.19,69.89,69.19,69.89,86341,67.0333910726062,67.7115725114098,67.0333910726062,67.7115725114098,89118.7763950271,0.0,1.0
2024-05-01,68.87,69.7,68.84,69.04,139338,66.7233652720102,67.527494692306,66.6943003532044,66.8880664785768,143820.80431464,0.0,1.0
2024-05-02,69.31,69.4262,68.82,69.38,120115,67.1496507478297,67.2622288666711,66.6749237406671,67.21746889171,123979.358898886,0.0,1.0
2024-05-03,69.85,69.97,69.52,69.96,194852,67.6728192863353,67.7890789615588,67.3531051794708,67.7793906552902,201120.809558887,0.0,1.0
2024-05-06,70.28,70.295,70.02,70.08,79269,68.0894164558862,68.1039489152891,67.8375204929019,67.8956503305137,81819.2548853662,0.0,1.0
2024-05-07,70.51,70.64,70.4498,70.48,74371,68.3122475000645,68.4381954815566,68.2539238963274,68.2831825812586,76763.6756497442,0.0,1.0
2024-05-08,70.68,70.73,70.35,70.35,87075,68.4769487066311,68.5253902379742,68.1572345997665,68.1572345997665,89876.390759859,0.0,1.0
2024-05-09,71.16,71.19,70.67,70.67,153787,68.941987407525,68.9710523263309,68.4672604003625,68.4672604003625,158734.659842509,0.0,1.0
2024-05-10,71.38,71.49,71.29,71.36,378104,69.1551301454347,69.2617015143896,69.0679353890171,69.1357535328975,390268.422071384,0.0,1.0
2024-05-13,71.35,71.7,71.33,71.67,105309,69.1260652266289,69.4651559460307,69.1066886140916,69.4360910272248,108697.017910192,0.0,1.0
2024-05-14,71.62,71.695,71.285,71.51,60619,69.3876494958817,69.4603117928964,69.0630912358828,69.2810781269268,62569.2441168176,0.0,1.0
2024-05-15,72.39,72.4299,71.9,71.9,66673,70.1336490785657,70.1723054205775,69.6589220714032,69.6589220714032,68818.014368442,0.0,1.0
2024-05-16,72.32,72.589,72.32,72.43,182537,70.0658309346853,70.3264463733113,70.0658309346853,70.1724023036402,188409.60941869,0.0,1.0
2024-05-17,72.5,72.5,72.26,72.45,154895,70.2402204475206,70.2402204475206,70.0077010970736,70.1917789161775,159878.306594871,0.0,1.0
2024-05-20,72.17,72.58,72.16,72.47,110079,69.920506340656,70.3177268976696,69.9108180343874,70.2111555287147,113620.47910944,0.0,1.0
2024-05-21,72.33,72.3711,72.14,72.14,65613,70.075519240954,70.115338179718,69.8914414218501,69.8914414218501,67723.9118797201,0.0,1.0
2024-05-22,72.06,72.35,71.89,72.22,59399,69.8139349717011,70.0948958534912,69.6492337651345,69.9689478719991,61309.9940826284,0.0,1.0
2024-05-23,71.29,72.21,71.2567,72.21,68143,69.0679353890171,69.9592595657305,69.0356733291426,69.9592595657305,70335.3074424241,0.0,1.0
2024-05-24,71.4,71.575,71.3,71.49,202923,69.3004547394641,69.4703087951981,69.2033952790447,69.3878082538416,209070.809917055,0.13,1.0
2024-05-28,71.13,71.51,70.895,71.51,69719,69.0383941963317,69.4072201459255,68.810304464346,69.4072201459255,71831.225620591,0.0,1.0
2024-05-29,70.47,70.65,70.45,70.58,76695,68.3978017575635,68.5725087863185,68.3783898654796,68.5045671640249,79018.5723973555,0.0,1.0
2024-05-30,70.66,70.77,70.46,70.53,187744,68.5822147323604,68.6889801388217,68.3880958115216,68.4560374338152,193431.942840721,0.0,1.0
2024-05-31,71.52,71.66,70.55,70.82,135844,69.4169260919674,69.5528093365546,68.475449325899,68.7375098690315,139959.566448222,0.0,1.0
2024-06-03,71.4,71.67,70.855,71.67,104277,69.3004547394641,69.5625152825965,68.7714806801783,69.5625152825965,107436.204105601,0.0,1.0
2024-06-04,71.52,71.61,71.1,71.2,60668,69.4169260919674,69.5042796063449,69.0092763582058,69.1063358186253,62506.0140843961,0.0,1.0
2024-06-05,71.92,71.93,71.431,71.68,79867,69.805163933645,69.814869879687,69.3305431721941,69.5722212286385,82286.6721645426,0.0,1.0
2024-06-06,71.94,72.04,71.724,71.93,158963,69.8245758257289,69.9216352861484,69.614927391223,69.814869879687,163778.98590522,0.0,1.0
2024-06-07,71.83,72.22,71.71,71.75,75083,69.7178104192676,70.0963423149033,69.6013390667643,69.640162850932,77357.7348107522,0.0,1.0
2024-06-10,72.02,72.04,71.6981,71.79,66881,69.9022233940645,69.9216352861484,69.5897889909744,69.6789866350998,68907.244807452,0.0,1.0
2024-06-11,71.93,71.94,71.4,71.73,107047,69.814869879687,69.8245758257289,69.3004547394641,69.6207509588482,110290.124772406,0.0,1.0
2024-06-12,72.12,72.57,72.0,72.57,98757,69.9992828544839,70.4360504263713,69.8828115019806,70.4360504263713,101748.968697381,0.0,1.0
2024-06-13,72.38,72.44,71.99,72.36,104487,70.2516374515744,70.309873127826,69.8731055559386,70.2322255594905,107652.566322218,0.0,1.0
2024-06-14,72.37,72.37,71.8988,72.09,48048,70.2419315055324,70.2419315055324,69.7845873280361,69.9701650163581,49503.6751619811,0.0,1.0
2024-06-17,72.92,73.01,72.2228,72.25,44256,70.7757585378392,70.8631120522167,70.0990599797951,70.1254601530291,45596.7917076389,0.0,1.0
2024-06-18,73.13,73.23,72.97,72.97,74333,70.97958340472,71.0766428651394,70.8242882680489,70.8242882680489,76585.0126085485,0.0,1.0
2024-06-20,73.21,73.32,73.0325,73.15,109613,71.0572309730555,71.1639963795169,70.8849504308111,70.9989952968039,112933.865000213,0.0,1.0
2024-06-21,73.0,73.1786,72.94,73.12,55602,70.8534061061748,71.0267543024838,70.7951704299231,70.9698774586781,57286.5331825772,0.0,1.0
2024-06-24,73.31,73.5817,73.06,73.06,58247,71.154290433475,71.4180009874345,70.9116417824264,70.9116417824264,60011.6668156824,0.0,1.0
2024-06-25,72.85,73.16,72.575,73.16,781130,70.8631120522167,71.1646572098857,70.5956123155748,71.1646572098857,803031.631719312,0.16,1.0
2024-06-26,72.67,72.805,72.5,72.69,94522,70.6880213155057,70.8193393680389,70.5226578419452,70.7074758418069,97172.2452003799,0.0,1.0
2024-06-27,72.68,72.77,72.365,72.77,141858,70.6977485786563,70.7852939470118,70.391339789412,70.7852939470118,145835.470680217,0.0,1.0
2024-06-28,72.75,73.15,72.51,72.84,80727,70.7658394207106,71.1549299467351,70.5323851050959,70.8533847890661,82990.4555372407,0.0,1.0
2024-07-01,72.69,73.1399,72.53,72.96,66944,70.7074758418069,71.145105410953,70.5518396313971,70.9701119468734,68821.0023348452,0.0,1.0
2024-07-02,72.98,72.98,72.53,72.53,67503,70.9895664731747,70.9895664731747,70.5518396313971,70.5518396313971,69395.6757978168,0.0,1.0
2024-07-03,73.07,73.153,72.96,72.96,33236,71.0771118415302,71.1578481256803,70.9701119468734,70.9701119468734,34167.8841061322,0.0,1.0
2024-07-05,73.22,73.2498,72.8747,73.09,36804,71.2230207887894,71.2520080329782,70.8871383921987,71.0965663678314,37835.9251005563,0.0,1.0
2024-07-08,73.25,73.48,73.135,73.27,77528,71.2522025782412,71.4759296307053,71.1403390520092,71.2716571045424,79701.7607106817,0.0,1.0
2024-07-09,73.31,73.56,73.215,73.33,72543,71.3105661571449,71.5537477359102,71.2181571572141,71.3300206834461,74576.98931012,0.0,1.0
2024-07-10,74.02,74.04,73.4,73.49,58047,72.0012018408384,72.0206563671397,71.3981115255004,71.4856568938559,59674.5447318768,0.0,1.0
2024-07-11,74.08,74.3198,73.98,74.02,202522,72.0595654197421,72.2928251900938,71.962292788236,72.0012018408384,208200.39189259,0.0,1.0
2024-07-12,74.47,74.91,74.24,74.25,82001,72.438928682616,72.866928261243,72.2152016301519,72.2249288933025,84300.1764528507,0.0,1.0
2024-07-15,74.82,75.04,74.63,74.76,285012,72.7793828928875,72.993382682201,72.5945648930258,72.7210193139838,293003.279120741,0.0,1.0
2024-07-16,75.53,75.57,74.89,74.9,94061,73.470018576581,73.5089276291835,72.8474737349418,72.8572009980924,96698.3195001475,0.0,1.0
2024-07-17,75.56,75.7451,75.1,75.1,112968,73.4992003660329,73.6792520069507,73.0517462611047,73.0517462611047,116135.441440051,0.0,1.0
2024-07-18,75.01,75.91,74.85,75.51,94174,72.9642008927491,73.8396545763043,72.8085646823393,73.4505640502798,96814.4878388162,0.0,1.0
2024-07-19,74.52,75.05,74.46,74.95,57394,72.4875649983691,73.0031099453516,72.4292014194654,72.9058373138455,59003.235659747,0.0,1.0
2024-07-22,74.96,74.9655,74.57,74.81,66030,72.9155645769961,72.9209145717289,72.5362013141222,72.7696556297369,67881.3752415425,0.0,1.0
2024-07-23,74.61,74.94,74.59,74.8,104354,72.5751103667246,72.8961100506948,72.5556558404234,72.7599283665863,107279.918702952,0.0,1.0
2024-07-24,73.91,74.445,73.83,74.33,111924,71.8942019461817,72.4146105247395,71.8163838409768,72.3027469985074,115062.16935536,0.0,1.0
2024-07-25,74.01,74.7714,73.94,74.0,155692,71.9914745776878,72.7321083939755,71.9233837356335,71.9817473145372,160057.353840773,0.0,1.0
2024-07-26,74.74,74.9825,74.252,74.27,146310,72.7988374191887,73.035039159544,72.3235118550923,72.3410443554073,150211.319131831,0.1,1.0
2024-07-29,74.67,74.86,74.4401,74.86,67704,72.7306554735191,72.9157207546222,72.5067264833844,72.9157207546222,69509.3100300831,0.0,1.0
2024-07-30,74.71,74.94,74.39,74.75,74386,72.7696165853303,72.9936429782446,72.4579276908409,72.8085776971415,76369.4838694576,0.0,1.0
2024-07-31,75.22,75.63,75.04,75.3,73148,73.2663707609229,73.6657221569874,73.0910457577726,73.3442929845452,75098.4729126863,0.0,1.0
2024-08-01,74.61,75.57,74.2103,75.38,101858,72.6722138058024,73.6072804892707,72.2828948960292,73.4222152081676,104574.017798715,0.0,1.0
2024-08-02,73.71,74.34,73.1,74.01,100194,71.7955887900508,72.4092263010769,71.2014318349303,72.0877971286347,102865.647659727,0.0,1.0
2024-08-05,71.86,72.4696,71.65,71.86,155116,69.9936373687838,70.5874047127862,69.7890915317751,69.9936373687838,159252.128893808,0.0,1.0
2024-08-06,72.4,73.34,72.01,72.01,85370,70.5196123782347,71.4351985057974,70.1397415380757,70.1397415380757,87646.3694503751,0.0,1.0
2024-08-07,72.13,73.495,72.06,73.06,68008,70.2566248735093,71.5861728140658,70.1884429278397,71.1624707231192,69821.4161131674,0.0,1.0
2024-08-08,73.42,73.47,72.63,72.63,74798,71.5131207294198,71.5618221191838,70.743638771149,70.743638771149,76792.4697452167,0.0,1.0
2024-08-09,73.58,73.75,73.04,73.25,62123,71.6689651766645,71.834549901862,71.1429901672136,71.3475360042223,63779.4940771424,0.0,1.0
2024-08-12,73.45,73.74,73.2761,73.74,48950,71.5423415632782,71.8248096239092,71.3729581296791,71.8248096239092,50255.239365068,0.0,1.0
2024-08-13,74.29,74.3,73.646,73.72,53007,72.360524911313,72.3702651892657,71.733251011153,71.8053290680036,54420.4182435988,0.0,1.0
2024-08-14,74.7,74.8299,74.33,74.35,62679,72.7598763073775,72.8864025179843,72.3994860231241,72.4189665790297,64350.3196764678,0.0,1.0
2024-08-15,75.61,75.63,75.2,75.43,184811,73.6462416010819,73.6657221569874,73.2468902050173,73.4709165979316,189738.93855562,0.0,1.0
2024-08-16,75.79,75.84,75.38,75.38,64028,73.8215666042322,73.8702679939962,73.4222152081676,73.4222152081676,65735.2904201547,0.0,1.0
2024-08-19,76.33,76.33,75.84,75.84,79216,74.3475416136831,74.3475416136831,73.8702679939962,73.8702679939962,81328.2745974102,0.0,1.0
2024-08-20,76.16,76.2824,76.04,76.24,77900,74.1819568884856,74.3011778906278,74.065073553052,74.2598791121079,79977.1837903738,0.0,1.0
2024-08-21,76.38,76.4782,76.13,76.33,77117,74.3962430034471,74.4918925329435,74.1527360546272,74.3475416136831,79173.3052934821,0.0,1.0
2024-08-22,76.23,76.68,75.9601,76.58,87206,74.2501388341552,74.6884513420309,73.9872487322092,74.591048562503,89531.3259258451,0.0,1.0
2024-08-23,76.94,77.015,76.42,76.5,82220,74.9416985688036,75.0147506534495,74.4352041152582,74.5131263388806,84412.3754973624,0.0,1.0
2024-08-26,77.07,77.28,76.8904,77.06,61129,75.0683221821899,75.2728680191986,74.8933867901577,75.0585819042371,62758.9893186362,0.0,1.0
2024-08-27,76.97,76.9833,76.76,76.81,79150,75.1072832940011,75.1202614266217,74.9023654105174,74.9511553827754,81112.9790988804,0.14,1.0
2024-08-28,76.76,77.11,76.3847,76.88,86829,74.9023654105174,75.2438952163236,74.5361478787487,75.0194613439366,88982.4240325545,0.0,1.0
2024-08-29,76.91,77.295,76.62,77.09,274695,75.0487353272915,75.4244181136782,74.7657534881949,75.2243792274203,281507.641106342,0.0,1.0
2024-08-30,77.54,77.59,76.73,77.05,61963,75.6634889777426,75.7122789500006,74.8730914271626,75.1853472496139,63499.728665874,0.0,1.0
2024-09-03,76.58,77.17,76.3369,77.16,60786,74.7267215103885,75.3024431830332,74.48950466527,75.2926851885816,62293.5381870441,0.0,1.0
2024-09-04,76.54,76.845,76.31,76.51,71003,74.6876895325821,74.985308363356,74.4632556601952,74.6584155492273,72763.9274157651,0.0,1.0
2024-09-05,76.11,76.65,75.8,76.65,107950,74.2680957711631,74.7950274715497,73.9655979431633,74.7950274715497,110627.240602958,0.0,1.0
2024-09-06,75.11,76.2312,75.02,76.1,88626,73.2922963260026,74.3863626639165,73.2044743759382,74.2583377767115,90823.9909743194,0.0,1.0
2024-09-09,75.91,76.13,75.47,75.55,52625,74.072935882131,74.2876117600663,73.6435841262604,73.7216480818732,53930.1392934754,0.0,1.0
2024-09-10,76.01,76.19,75.4201,76.19,80504,74.170515826647,74.3461597267759,73.5948917339469,74.3461597267759,82500.5593098708,0.0,1.0
2024-09-11,76.15,76.22,74.66,75.88,166341,74.3071277489695,74.3754337101307,72.8531865756804,74.0436618987762,170466.381001729,0.0,1.0
2024-09-12,76.6,76.61,75.89,76.2,93671,74.7462374992917,74.7559954937433,74.0534198932278,74.3559177212275,95994.1107412663,0.0,1.0
2024-09-13,77.08,77.18,76.82,76.87,134854,75.2146212329687,75.3122011774848,74.960913377227,75.0097033494851,138198.479891351,0.0,1.0
2024-09-16,77.49,77.52,77.165,77.23,31091,75.6146990054845,75.6439729888393,75.2975641858074,75.3609911497428,31862.0800146973,0.0,1.0
2024-09-17,77.41,77.8284,77.19,77.58,63874,75.5366350498717,75.9449095377268,75.3219591719364,75.702520955549,65458.1228927591,0.0,1.0
2024-09-18,77.23,78.016,77.144,77.45,61790,75.3609911497428,76.1279695136389,75.277072397459,75.5756670276781,63322.4381367002,0.0,1.0
2024-09-19,77.99,78.235,77.74,78.18,56561,76.1025987280648,76.3416695921291,75.8586488667746,76.2880006226453,57963.755032366,0.0,1.0
2024-09-20,78.03,78.06,77.7,77.85,135809,76.1416307058712,76.170904689226,75.8196168889682,75.9659868057423,139177.16460442,0.0,1.0
2024-09-23,78.27,78.28,78.01,78.12,103626,76.3758225727097,76.3855805671613,76.122114716968,76.2294526559356,106196.00217436,0.0,1.0
2024-09-24,78.3,78.3869,78.15,78.32,163799,76.4050965560645,76.4898935278489,76.2587266392904,76.4246125449677,167861.337503696,0.0,1.0
2024-09-25,77.81,78.25,77.719,78.25,65146,76.0830827391616,76.5133173671686,75.9941023956419,76.5133173671686,66624.6697360867,0.16,1.0
2024-09-26,78.02,78.2,77.88,78.05,255755,76.2884219934377,76.4644270685315,76.1515291572536,76.31775617262,261560.071352851,0.0,1.0
2024-09-27,78.22,78.53,78.16,78.27,110905,76.4839831879863,76.7871030395368,76.4253148296217,76.5328734866235,113422.297563637,0.0,1.0
2024-09-30,78.56,78.63,77.8707,78.18,98294,76.8164372187191,76.8848836368111,76.1424355617071,76.4448709490766,100525.055829044,0.0,1.0
2024-10-01,78.21,78.5,77.9927,78.5,81065,76.4742051282589,76.7577688603545,76.2617278903818,76.7577688603545,82904.9957350547,0.0,1.0
2024-10-02,78.28,78.365,77.93,78.15,67558,76.5426515463509,76.6257650540341,76.2004194558908,76.4155367698943,69091.4167873784,0.0,1.0
2024-10-03,78.09,78.239,77.82,78.06,63372,76.3568684115297,76.5025615014684,76.092860798889,76.3275342323474,64810.4038700041,0.0,1.0
2024-10-04,78.64,78.65,78.04,78.45,52397,76.8946616965385,76.904439756266,76.3079781128925,76.7088785617173,53586.2957075145,0.0,1.0
2024-10-07,78.14,78.58,77.96,78.47,94312,76.4057587101669,76.8359933381739,76.2297536350731,76.7284346811722,96452.6732592916,0.0,1.0
2024-10-08,78.41,78.496,78.075,78.3,46830,76.6697663228076,76.7538576364635,76.3422013219385,76.5622076658058,47892.9371525641,0.0,1.0
2024-10-09,79.06,79.13,78.43,78.43,85728,77.3053402050908,77.3737866231828,76.6893224422624,76.6893224422624,87673.8354946619,0.0,1.0
2024-10-10,78.81,79.03,78.67,78.94,99295,77.0608887119049,77.2760060259085,76.9239958757208,77.1880034883615,101548.776309286,0.0,1.0
2024-10-11,79.53,79.64,79.08,79.08,283371,77.7649090122801,77.8724676692819,77.3248963245456,77.3248963245456,289802.893313245,0.0,1.0
2024-10-14,80.14,80.23,79.6,79.61,63951,78.3613706556536,78.4493731932005,77.8333554303722,77.8431334900996,65402.545886048,0.0,1.0
2024-10-15,79.77,80.32,79.6901,80.12,103259,77.9995824457385,78.5373757307474,77.9214557485164,78.3418145361987,105602.750318954,0.0,1.0
2024-10-16,80.22,80.2999,79.7876,79.81,97677,78.4395951334731,78.5177218306953,78.0167918308588,78.0386946846483,99894.0512972668,0.0,1.0
2024-10-17,80.27,80.56,80.22,80.56,102853,78.4884854321102,78.7720491642058,78.4395951334731,78.7720491642058,105187.535019276,0.0,1.0
2024-10-18,80.39,80.4473,80.11,80.23,73139,78.6058221488394,78.6618504310776,78.3320364764713,78.4493731932005,74799.0931112831,0.0,1.0
2024-10-21,79.79,80.315,79.64,80.22,80072,78.0191385651934,78.5324867008837,77.8724676692819,78.4395951334731,81889.4568370727,0.0,1.0
2024-10-22,79.96,80.06,79.529,79.58,72370,78.1853655805598,78.2831461778341,77.7639312063074,77.8137993109173,74012.638516572,0.0,1.0
2024-10-23,79.59,79.825,79.2068,79.66,102707,77.8235773706447,78.0533617742394,77.4488821218895,77.8920237887368,105038.221143037,0.0,1.0
2024-10-24,79.49,79.61,79.17,79.61,128478,77.7257967733704,77.8431334900996,77.4128988620925,77.8431334900996,131394.165694792,0.0,1.0
2024-10-25,79.03,79.82,78.953595,79.82,75527,77.2760060259085,78.0484727443757,77.201296760561,78.0484727443757,77241.2954157956,0.0,1.0
2024-10-28,79.22,79.33,79.1401,79.21,59860,77.5644587878678,77.6721600055737,77.4862285397341,77.5546677680763,61137.656010329,0.105,1.0
2024-10-29,78.96,79.27,78.8597,79.09,237056,77.30989227329,77.613413886825,77.2116883447818,77.4371755305789,242115.739779228,0.0,1.0
2024-10-30,78.94,79.3,78.8777,78.92,82784,77.2903102337072,77.6427869461994,77.2293121804064,77.2707281941243,84550.9474633991,0.0,1.0
2024-10-31,78.25,78.83,78.235,78.75,63834,76.6147298680971,77.1826090160012,76.6000433384099,77.1042808576696,65196.4773431898,0.0,1.0
2024-11-01,78.2,78.87,78.14,78.51,89925,76.5657747691398,77.221773095167,76.5070286503911,76.8692963826748,91844.3654648988,0.0,1.0
2024-11-04,78.07,78.38,77.83,78.21,48929,76.438491511851,76.7420131253859,76.2035070368562,76.5755657889313,49973.3439847876,0.0,1.0
2024-11-05,78.91,78.91,78.15,78.15,119684,77.2609371743328,77.2609371743328,76.5168196701826,76.5168196701826,122238.54363415,0.0,1.0
2024-11-06,80.65,80.77,80.17,80.71,94276,78.9645746180451,79.0820668555425,78.4946056680555,79.0233207367938,96288.2335120244,0.0,1.0
2024-11-07,80.69,80.83,80.51,80.83,172447,79.0037386972109,79.1408129742912,78.8275003409648,79.1408129742912,176127.720782045,0.0,1.0
2024-11-08,81.2,81.39,80.7632,80.82,82954,79.5030807065749,79.6891100826124,79.0754089620843,79.1310219544998,84724.5759552428,0.0,1.0
2024-11-11,81.12,81.3744,81.06,81.24,66197,79.4247525482433,79.6738360917378,79.3660064294946,79.5422447857407,67609.9133798154,0.0,1.0
2024-11-12,80.66,81.17,80.5,81.13,123686,78.9743656378366,79.4737076472005,78.8177093211734,79.4345435680347,126325.962600961,0.0,1.0
2024-11-13,80.72,80.879,80.563,80.68,78560,79.0331117565853,79.1887889712693,78.8793927458595,78.9939476774195,80236.7901131214,0.0,1.0
2024-11-14,80.34,80.85,80.27,80.85,84146,78.6610530045102,79.1603950138741,78.59251586597,79.1603950138741,85942.0180862871,0.0,1.0
2024-11-15,79.8,80.19,79.6757,80.08,161128,78.1323379357719,78.5141877076384,78.0106355597641,78.4064864899325,164567.127257472,0.0,1.0
2024-11-18,80.18,80.25,79.7958,79.83,69132,78.504396687847,78.5729338263871,78.1282257074594,78.1617109951462,70607.5582242911,0.0,1.0
2024-11-19,80.04,80.2,79.53,79.78,97131,78.3673224107667,78.5239787274299,77.8679804014027,78.112755896189,99204.1708309266,0.0,1.0
2024-11-20,80.08,80.11,79.5422,80.02,474962,78.4064864899325,78.4358595493068,77.8799254455483,78.3477403711838,485099.622017672,0.0,1.0
2024-11-21,80.87,81.05,80.0235,80.37,145209,79.179977053457,79.3562154097031,78.3511672281108,78.6904260638845,148308.351012427,0.0,1.0
2024-11-22,81.38,81.4342,81.03,81.03,69309,79.679319062821,79.7323863900906,79.3366333701202,79.3366333701202,70788.3361246223,0.0,1.0
2024-11-25,81.59,81.9299,81.36,81.68,81240,80.017109245626,80.3504566586986,79.7915431820583,80.1053742270221,82836.9290329284,0.135,1.0
2024-11-26,81.88,81.99,81.4485,81.69,232178,80.3015186301245,80.4093980518308,79.8783370804311,80.1151814471772,236741.906807081,0.0,1.0
2024-11-27,81.83,82.1,81.74,81.98,150562,80.2524825293489,80.5172774735371,80.1642175479528,80.3995908316757,153521.586768289,0.0,1.0
2024-11-29,82.11,82.26,81.92,81.94,35844,80.5270846936923,80.6741929960191,80.340747510745,80.3603619510552,36548.5830164486,0.0,1.0
2024-12-02,81.8,82.115,81.61,82.04,315420,80.2230608688836,80.5319883037698,80.0367236859363,80.4584341526064,321620.189014848,0.0,1.0
2024-12-03,81.59,81.976,81.5524,81.88,104780,80.017109245626,80.3956679436137,79.9802340978428,80.3015186301245,106839.65317664,0.0,1.0
2024-12-04,81.43,81.66,81.195,81.66,82049,79.8601937231441,80.0857597867119,79.6297240494988,80.0857597867119,83661.831489694,0.0,1.0
2024-12-05,81.46,81.699,81.46,81.47,97262,79.8896153836095,80.1240079453168,79.8896153836095,79.8994226037646,99173.8723732235,0.0,1.0
2024-12-06,81.4,81.64,81.3201,81.49,96998,79.8307720626787,80.0661453464016,79.7524123736393,79.9190370440748,98904.6829435745,0.0,1.0
2024-12-09,80.85,81.42,80.79,81.42,76597,79.2913749541471,79.850386502989,79.2325316332164,79.850386502989,78102.6619046679,0.0,1.0
2024-12-10,80.53,80.86,80.43,80.86,114888,78.9775439091833,79.3011821743022,78.8794717076321,79.3011821743022,117146.345430023,0.0,1.0
2024-12-11,80.53,80.795,80.495,80.77,771727,78.9775439091833,79.237435243294,78.9432186386404,79.2129171929062,786896.783995503,0.0,1.0
2024-12-12,80.26,80.6224,80.26,80.57,339496,78.712748964995,79.0681626234166,78.712748964995,79.0167727898038,346169.449273302,0.0,1.0
2024-12-13,80.04,80.3,79.96,80.3,164109,78.4969901215824,78.7519778456155,78.4185323603414,78.7519778456155,167334.879205623,0.0,1.0
2024-12-16,79.65,80.0891,79.57,80.08,122350,78.1145085355327,78.545143572544,78.0360507742917,78.5362190022029,124755.025445332,0.0,1.0
2024-12-17,79.33,79.53,79.1701,79.25,110825,77.8006774905688,77.9968218936713,77.6438600402885,77.7222197293279,113003.479321446,0.0,1.0
2024-12-18,77.38,79.53,77.38,79.29,128103,75.8882695603204,77.9968218936713,75.8882695603204,77.7614486099484,130621.111766436,0.0,1.0
2024-12-19,77.23,78.09,77.22,77.86,527115,75.7411612579936,76.5845821913339,75.7313540378385,76.3590161277662,537476.462914722,0.0,1.0
2024-12-20,78.13,78.56,77.03,77.05,288452,76.6238110719544,77.0455215386246,75.5450168548912,75.5646312952014,294122.08091342,0.0,1.0
2024-12-23,78.39,78.47,77.62,77.93,226264,76.8787987959875,76.9572565572285,76.1236428440433,76.427666668852,230711.655720169,0.0,1.0
2024-12-24,79.05,79.05,78.35,78.42,214451,77.5260753262255,77.5260753262255,76.8395699153671,76.9082204564529,218666.448400302,0.0,1.0
2024-12-26,78.91,78.98,78.61,78.61,150352,77.5685994328181,77.637409494411,77.2736991688484,77.2736991688484,152952.050272296,0.18336,1.0
2024-12-27,78.38,78.82,78.02,78.57,314401,77.0476089664717,77.4801293536272,76.6937286497081,77.2343791336525,319837.963962303,0.0,1.0
2024-12-30,77.68,77.93,77.22,77.79,361613,76.3595083505425,76.6052585705172,75.907327945789,76.4676384473314,367866.405203229,0.0,1.0
2024-12-31,77.79,78.04,77.455,77.89,284463,76.4730252921532,76.7187928242658,76.1436967991224,76.5713323049983,289361.859106031,0.00548,1.0
2025-01-02,77.66,78.3,77.24,78.14,404459,76.3452261754547,76.9743910576629,75.9323367215055,76.8170998371108,411424.361594183,0.0,1.0
2025-01-03,78.24,78.3391,77.7485,77.97,127338,76.9154068499559,77.0128290996853,76.4322278818225,76.6499779152743,129530.942213377,0.0,1.0
2025-01-06,78.05,78.7774,77.94,78.49,134776,76.7286235255503,77.4437087369851,76.6204858114208,77.1611743820685,137097.0351957,0.0,1.0
2025-01-07,77.85,78.47,77.62,78.34,240643,76.5320094998602,77.1415129794995,76.3059033703167,77.0137138628009,244787.216126008,0.0,1.0
2025-01-08,77.95,77.95,77.37,77.73,138112,76.6303165127053,76.6303165127053,76.0601358382041,76.4140410844462,140490.485879894,0.0,1.0
2025-01-10,76.77,77.6,76.67,77.57,225378,75.4702937611339,76.2862419677476,75.3719867482888,76.2567498638941,229259.331025824,0.0,1.0
2025-01-13,77.25,77.299,76.5,76.5,266753,75.94216742279,75.9903378590841,75.2048648264523,75.2048648264523,271346.867614105,0.0,1.0
2025-01-14,77.67,77.67,77.02,77.49,170663,76.3550568767392,76.3550568767392,75.7160612932464,76.1781042536181,173602.060586483,0.0,1.0
2025-01-15,78.63,78.78,78.38,78.59,300324,77.2988042000515,77.4462647193191,77.0530366679389,77.2594813949135,305496.008177372,0.0,1.0
2025-01-16,78.93,79.04,78.45,78.54,134321,77.5937252385866,77.7018629527162,77.1218515769305,77.210327888491,136634.199445908,0.0,1.0
2025-01-17,79.44,79.59,79.22,79.34,150515,78.0950910040963,78.2425515233639,77.8788155758372,77.9967839912513,153107.083252811,0.0,1.0
2025-01-21,80.12,80.12,79.71,79.71,468575,78.7635786914426,78.7635786914426,78.3605199387779,78.3605199387779,476644.530679239,0.0,1.0
2025-01-22,79.81,80.18,79.81,80.18,275584,78.4588269516229,78.8225628991496,78.4588269516229,78.8225628991496,280329.950045793,0.0,1.0
2025-01-23,80.4,80.4,79.89,79.89,296389,79.0388383274087,79.0388383274087,78.537472561899,78.537472561899,301493.241857737,0.0,1.0
2025-01-24,80.35,80.5494,80.17,80.24,146168,78.9896848209861,79.1857090045991,78.8127321978651,78.8815471068566,148685.221704792,0.0,1.0
2025-01-27,80.68,80.7,79.82,79.82,203831,79.3140979633748,79.3337593659438,78.4686576529074,78.4686576529074,207341.260914219,0.0,1.0
2025-01-28,80.4,80.68,80.27,80.61,103540,79.0978225351157,79.3732875887206,78.969928045942,79.3044213253193,105244.565946228,0.06,1.0
2025-01-29,80.28,80.74,80.09,80.42,122783,78.9797660835707,79.432315814493,78.7928433686245,79.1174986103732,124804.361025456,0.0,1.0
2025-01-30,80.83,80.9652,80.37,80.6,280163,79.5208581531517,79.6538684218924,79.0683084222294,79.2945832876906,284775.288093423,0.0,1.0
2025-01-31,80.32,81.05,80.2399,80.92,332222,79.0191182340857,79.7372949809841,78.9403155526795,79.6094004918104,337691.328837045,0.0,1.0
2025-02-03,80.17,80.43,79.25,79.32,191299,78.8715476696545,79.1273366480019,77.9664482078099,78.0353144712111,194448.331282088,0.0,1.0
2025-02-04,80.27,80.3586,79.83,79.96,115580,78.969928045942,79.0570930593327,78.5370543902772,78.6649488794508,117482.778945963,0.0,1.0
2025-02-05,80.77,80.78,80.035,80.35,141633,79.4618299273793,79.471667965008,78.7387341616664,79.0486323469719,143964.686195307,0.0,1.0
2025-02-06,80.92,81.1092,80.54,81.06,709137,79.6094004918104,79.7955361637463,79.2355550619181,79.7471330186129,720811.432889802,0.0,1.0
2025-02-07,80.46,81.2,80.46,81.11,122035,79.1568507608881,79.8848655454153,79.1568507608881,79.7963232067566,124044.046795904,0.0,1.0
2025-02-10,80.81,80.84,80.49,80.8,152510,79.5011820778942,79.5306961907805,79.1863648737744,79.4913440402655,155020.752872892,0.0,1.0
2025-02-11,81.29,81.33,80.62,80.66,297285,79.973407884074,80.012760034589,79.3142593629481,79.3536115134631,302179.165417465,0.0,1.0
2025-02-12,80.91,81.11,80.545,80.63,150863,79.5995624541817,79.7963232067566,79.2404740807325,79.3240974005768,153346.638519855,0.0,1.0
2025-02-13,81.6,81.63,80.98,81.07,1139801,80.2783870505651,80.3079011634514,79.6684287175829,79.7569710562416,1158565.39994279,0.0,1.0
2025-02-14,81.44,81.85,81.42,81.65,353313,80.1209784485052,80.5243379912838,80.1013023732477,80.3275772387089,359129.54730693,0.0,1.0
2025-02-18,81.84,81.84,81.415,81.48,125283,80.5144999536551,80.5144999536551,80.0963833544334,80.1603305990202,127345.518209786,0.0,1.0
2025-02-19,82.22,82.22,81.6849,81.77,261563,80.8883453835474,80.8883453835474,80.3619119900332,80.4456336902538,265869.078642005,0.0,1.0
2025-02-20,82.11,82.12,81.65,82.01,607180,80.7801269696312,80.7899650072599,80.3275772387089,80.6817465933437,617175.927672692,0.0,1.0
2025-02-21,81.51,82.095,81.45,82.07,156092,80.1898447119064,80.7653699131881,80.130816486134,80.7407748191162,158661.7228866,0.0,1.0
2025-02-24,81.5,81.89,81.43,81.68,213153,80.1800066742777,80.5636901417988,80.1111404108765,80.3570913515951,216662.110924631,0.0,1.0
2025-02-25,81.52,81.71,81.15,81.53,139790,80.302982144637,80.4901456211763,79.93850590085,80.3128328539286,141908.562990535,0.105,1.0
2025-02-26,81.07,81.65,80.91,81.53,101486,79.8597002265177,80.4310413654271,79.7020888778531,80.3128328539286,103024.053391926,0.0,1.0
2025-02-27,80.75,81.63,80.7,81.23,263820,79.5444775291884,80.411339946844,79.4952239827307,80.0173115751824,267818.278046805,0.0,1.0
2025-02-28,81.91,81.97,80.59,80.98,222870,80.6871598070071,80.7462640627563,79.3868661805238,79.7710438428939,226247.667456187,0.0,1.0
2025-03-03,81.33,82.325,80.88,81.96,193871,80.1158186680978,81.095964242606,79.6725367499784,80.7364133534648,196809.178163945,0.0,1.0
2025-03-04,79.89,80.91,79.74,80.87,182181,78.697316530116,79.7020888778531,78.5495558907428,79.6626860406869,184942.012405598,0.0,1.0
2025-03-05,80.3,80.56,79.33,79.65,136474,79.1011956110691,79.3573140526492,78.1456768097897,78.460899507119,138542.307930254,0.0,1.0
2025-03-06,79.63,80.06,79.18,79.67,256878,78.4411980885359,78.8647785880721,77.9979161704166,78.4806009257021,260771.069775253,0.0,1.0
2025-03-07,80.2,80.43,79.43,79.49,99786,79.0026885181537,79.2292548318591,78.2441839027051,78.3032881584543,101298.289338103,0.0,1.0
2025-03-10,79.18,80.14,78.64,79.46,201411,77.9979161704166,78.9435842624045,77.4659778686734,78.2737360305797,204463.449320313,0.0,1.0
2025-03-11,78.05,79.02,77.7354,78.97,226883,76.8847860204725,77.8403048217519,76.5748827061607,77.7910512752942,230321.485778535,0.0,1.0
2025-03-12,77.74,78.3,77.335,78.26,259799,76.5794140324348,77.131053752761,76.1804603061274,77.0916509155949,263736.338481851,0.0,1.0
2025-03-13,77.14,77.95,76.94,77.76,169195,75.9883714749424,76.7862789275571,75.7913572891115,76.5991154510179,171759.205345042,0.0,1.0
2025-03-14,78.29,78.4,77.28,77.42,188131,77.1212030434695,77.2295608456764,76.1262814050239,76.2641913351055,190982.186593979,0.0,1.0
2025-03-17,79.11,79.3792,78.16,78.16,130837,77.9289612053758,78.1941422995041,76.9931438226795,76.9931438226795,132819.877358842,0.0,1.0
2025-03-18,78.68,79.045,78.48,78.99,166968,77.5053807058396,77.8649315949808,77.3083665200088,77.8107526938773,169498.454434535,0.0,1.0
2025-03-19,79.24,79.53,78.7128,78.86,184309,78.0570204261658,78.3426909956205,77.5376910323158,77.6826934730873,187102.262938854,0.0,1.0
2025-03-20,79.1,79.51,78.8,78.8,478076,77.9191104960843,78.3229895770374,77.6235892173381,77.6235892173381,485321.397526739,0.0,1.0
2025-03-21,78.86,78.92,78.32,78.65,88517,77.6826934730873,77.7417977288365,77.1507551713441,77.4758285779649,89858.503971909,0.0,1.0
2025-03-24,79.79,79.89,79.39,79.39,76845,78.5988094372006,78.697316530116,78.2047810655389,78.2047810655389,78009.6110094257,0.0,1.0
2025-03-25,79.58,79.91,79.4,79.91,78584,78.3919445420782,78.717017948699,78.2146317748305,78.717017948699,79774.9661209541,0.0,1.0
2025-03-26,79.42,79.9,79.295,79.52,166317,78.4067206060155,78.8805965301012,78.2833154174515,78.5054447568667,168466.376834878,0.175,1.0
2025-03-27,79.38,79.77,79.2,79.3,192153,78.367230945675,78.7522551339947,78.1895274741429,78.2882516249941,194636.265131961,0.0,1.0
2025-03-28,78.54,79.4188,78.4196,79.32,151592,77.537948078525,78.4055359162053,77.4190842009002,78.3079964551643,153551.08014907,0.0,1.0
2025-03-31,79.37,79.65,78.07,78.07,136152,78.3573585305899,78.6337861529733,77.0739445695244,77.0739445695244,137911.543250674,0.0,1.0
2025-04-01,79.27,79.5154,78.5998,79.12,191455,78.2586343797387,78.5009034459275,77.5969851207341,78.1105481534619,193929.244616735,0.0,1.0
2025-04-02,79.51,79.639,78.73,78.73,163152,78.4955723417816,78.6229264963796,77.7255239651423,77.7255239651423,165260.474355382,0.0,1.0
2025-04-03,76.73,78.165,76.68,77.75,370780,75.7510409481185,77.1677325128331,75.7016788726929,76.7580272868006,375571.728703837,0.0,1.0
2025-04-04,72.25,75.48,72.24,75.15,718812,71.3281989899852,74.5169890624786,71.3183265749,74.1911993646697,728101.47649027,0.0,1.0
2025-04-07,71.69,73.81,69.32,70.35,477580,70.7753437452185,72.8682957432637,68.4355813700453,69.4524401238125,483751.94507357,0.0,1.0
2025-04-08,70.7,73.9,69.81,73.61,385984,69.7979746517917,72.9571474790298,68.9193297092161,72.6708474415613,390972.21568591,0.0,1.0
2025-04-09,75.35,75.64,69.61,69.83,591834,74.3886476663721,74.6749477038405,68.7218814075137,68.9390745393863,599482.492274952,0.0,1.0
2025-04-10,73.34,74.385,71.59,74.25,455066,72.4042922342631,73.4359596106581,70.6766195943673,73.302682007009,460946.988225741,0.0,1.0
2025-04-11,74.58,74.92,72.85,73.21,752192,73.6284717048179,73.9641338177119,71.9205438950923,72.2759508381566,761912.858722683,0.0,1.0
2025-04-14,75.45,75.875,74.9258,75.46,563083,74.4873718172233,74.9069494583408,73.9698598184613,74.4972442323084,570359.932341935,0.0,1.0
2025-04-15,75.3,75.955,75.24,75.62,254328,74.3392855909465,74.9859287790218,74.2800511004357,74.6552028736703,257614.775925857,0.0,1.0
2025-04-16,74.16,75.34,73.7224,74.98,236119,73.2138302712429,74.378775251287,72.7818133871181,74.0233683082227,239170.454204168,0.0,1.0
2025-04-17,74.73,75.39,74.31,74.31,150611,73.7765579310947,74.4281373267125,73.3619164975197,73.3619164975197,152557.402318932,0.0,1.0
2025-04-21,73.3,74.16,72.533,74.16,200060,72.3648025739227,73.2138302712429,71.607588336894,73.2138302712429,202645.450252143,0.0,1.0
2025-04-22,74.91,75.0579,73.95,73.95,111212,73.9542614026268,74.1002744217357,73.0065095544554,73.0065095544554,112649.234296918,0.0,1.0
2025-04-23,75.41,76.51,75.1053,75.95,174737,74.4478821568828,75.5338478162459,74.1470696692392,74.9809925714792,176995.19164605,0.0,1.0
2025-04-24,76.21,76.31,75.1,75.37,121175,75.2376753636923,75.3363995145435,74.1418372892441,74.4083924965423,122740.989874555,0.0,1.0
2025-04-25,76.04,76.08,75.38,75.96,194393,75.2129943259795,75.2525592888022,74.5601724394047,75.1338644003341,196530.451319823,0.145,1.0
2025-04-28,76.27,76.4375,75.699329,76.15,165162,75.4404928622101,75.6061711440302,74.8760284397351,75.321797973742,166978.041394929,0.0,1.0
2025-04-29,76.69,76.92,76.015,76.05,131316,75.8559249718486,76.0834235080792,75.1882662242153,75.2228855666852,132759.887164218,0.0,1.0
2025-04-30,76.92,77.1049,75.42,76.31,91725,76.0834235080792,76.2663125487272,74.5997374022274,75.4800578250328,92733.5636947355,0.0,1.0
2025-05-01,76.86,77.475,76.85,77.02,360566,76.0240760638451,76.6323873672444,76.0141848231394,76.182335915136,364530.609181314,0.0,1.0
2025-05-02,77.92,78.0599,77.4716,77.74,135960,77.0725475786471,77.2109260361195,76.6290243454044,76.8945052459448,137454.950339997,0.0,1.0
2025-05-05,77.59,77.93,77.34,77.58,174296,76.7461366353597,77.0824388193527,76.4988556177177,76.736245394654,176212.474437041,0.0,1.0
2025-05-06,77.09,77.57,76.8999,77.12,148938,76.2515746000757,76.7263541539483,76.0635421142608,76.2812483221928,150575.650145179,0.0,1.0
2025-05-07,77.4,77.72,77.04,77.23,114292,76.5582030619518,76.8747227645335,76.2021183965473,76.3900519699552,115548.699501758,0.0,1.0
2025-05-08,77.61,78.2994,77.4,77.74,132769,76.765919116771,77.4478212510205,76.5582030619518,76.8945052459448,134228.863648802,0.0,1.0
2025-05-09,77.43,77.84,77.35,77.72,259394,76.5878767840688,76.9934176530016,76.5087468584234,76.8747227645335,262246.170847994,0.0,1.0
2025-05-12,79.0,79.02,78.515,78.97,223021,78.1408015748603,78.1605840562717,77.6610764006349,78.1111278527433,225473.230948636,0.0,1.0
2025-05-13,78.75,79.13,78.75,78.93,269112,77.8935205572184,78.2693877040342,77.8935205572184,78.0715628899206,272071.025271384,0.0,1.0
2025-05-14,78.46,78.7177,78.3,78.71,151841,77.6066745767537,77.861571849739,77.4484147254628,77.8539555943957,153510.570127799,0.0,1.0
2025-05-15,79.52,79.57,78.46,78.46,265013,78.6551460915556,78.704602295084,77.6066745767537,77.6066745767537,267926.954651763,0.0,1.0
2025-05-16,80.13,80.13,79.4501,79.59,132673,79.258511774602,79.258511774602,78.5860063190229,78.7243847764954,134131.808079277,0.0,1.0
2025-05-19,80.26,80.32,79.62,79.62,184651,79.3870979037758,79.4464453480099,78.7540584986124,78.7540584986124,186681.333004051,0.0,1.0
2025-05-20,80.08,80.28,79.83,80.01,238984,79.2090555710736,79.4068803851872,78.9617745534317,79.1398168861339,241611.75236874,0.0,1.0
2025-05-21,78.75,79.76,78.7395,79.66,379493,77.8935205572184,78.8925358684919,77.8831347544774,78.7936234614351,383665.721310507,0.0,1.0
2025-05-22,78.56,79.01,78.285,78.69,370242,77.7055869838105,78.150692815566,77.4335778644043,77.8341731129843,374313.001793036,0.0,1.0
2025-05-23,78.45,78.66,77.945,77.96,322266,77.596783336048,77.8044993908673,77.0972756804112,77.1121125414698,325809.480922842,0.0,1.0
2025-05-27,79.55,79.5754,78.82,79.0,131590,78.7738409800238,78.7989931555221,78.0509634952291,78.2292072586031,132886.556879391,0.09,1.0
2025-05-28,78.98,79.67,78.925,79.63,184499,78.209402396006,78.8926701556065,78.1549390238639,78.8530604304122,186316.869501411,0.0,1.0
2025-05-29,79.41,79.44,78.75,79.38,162075,78.635206941844,78.6649142357396,77.9816464761392,78.6054996479483,163671.925725566,0.0,1.0
2025-05-30,79.58,79.77,78.93,79.23,191601,78.8035482739194,78.991694468592,78.1598902395132,78.4569631784699,193488.8455403,0.0,1.0
2025-06-02,79.85,79.85,78.9,79.37,162418,79.0709139189805,79.0709139189805,78.1301829456175,78.5955972166497,164018.305306154,0.0,1.0
2025-06-03,80.14,80.1946,79.5319,79.65,165528,79.3580844266387,79.4121517015288,78.7559175793734,78.8728652930093,167158.948150557,0.0,1.0
2025-06-04,79.8,80.3007,79.8,80.24,136034,79.0214017624877,79.5172164976065,79.0214017624877,79.4571087396242,137374.343631971,0.0,1.0
2025-06-05,79.66,80.06,79.518531,80.06,175614,78.8827677243079,79.2788649762502,78.7426790189703,79.2788649762502,177344.325555265,0.0,1.0
2025-06-06,80.46,80.59,80.17,80.3,153834,79.6749622281925,79.8036938350737,79.3877917205343,79.5165233274156,155349.727114402,0.0,1.0
2025-06-09,80.39,80.6746,80.23,80.56,188872,79.6056452091026,79.8874684038595,79.4472063083257,79.7739865411781,190732.956690662,0.0,1.0
2025-06-10,80.82,80.9,80.4,80.4,145742,80.0314497549405,80.110669205329,79.6155476404011,79.6155476404011,147177.996600928,0.0,1.0
2025-06-11,80.68,80.9,80.45,80.9,196431,79.8928157167608,80.110669205329,79.6650597968939,80.110669205329,198366.435552668,0.0,1.0
2025-06-12,81.1,81.1,80.43,80.65,164221,80.3087178313002,80.3087178313002,79.6452549342968,79.8631084228651,165839.070273504,0.0,1.0
2025-06-13,80.4,80.94,80.22,80.68,323584,79.6155476404011,80.1502789305232,79.4373038770271,79.8928157167608,326772.274650511,0.0,1.0
2025-06-16,80.72,81.1,80.55,80.68,112454,79.932425441955,80.3087178313002,79.7640841098795,79.8928157167608,113562.009782772,0.0,1.0
2025-06-17,80.14,80.595,80.08,80.4,138680,79.3580844266387,79.808645050723,79.2986698388473,79.6155476404011,140046.414682224,0.0,1.0
2025-06-18,80.17,80.56,80.09,80.23,127563,79.3877917205343,79.7739865411781,79.3085722701459,79.4472063083257,128819.878829742,0.0,1.0
2025-06-20,80.25,80.615,80.1,80.43,168778,79.4670111709228,79.8284499133201,79.3184747014444,79.6452549342968,170440.970415607,0.0,1.0
2025-06-23,80.79,80.86,80.015,80.43,255049,80.0017424610449,80.0710594801348,79.2343040354067,79.6452549342968,257561.998978127,0.0,1.0
2025-06-24,81.3,81.4901,81.02,81.1,108048,80.5067664572713,80.6950116762569,80.2294983809117,80.3087178313002,109112.597444368,0.0,1.0
2025-06-25,80.83,81.03,80.7561,81.03,185434,80.2493032435088,80.4478664087779,80.1759341539419,80.4478664087779,186775.829997158,0.21,1.0
2025-06-26,81.33,81.4,81.02,81.07,177508,80.7457111566816,80.8152082645258,80.4379382505144,80.4875790418317,178792.476197114,0.0,1.0
2025-06-27,81.66,81.9327,81.34,81.5,129160,81.0733403793756,81.34408125522,80.755639314945,80.9144898471603,130094.622358537,0.0,1.0
2025-06-30,82.14,82.24,81.69,81.8,98961,81.5498919760214,81.649173558656,81.103124854166,81.212334595064,99677.0975783771,0.0,1.0
2025-07-01,82.75,82.88,82.1,82.13,180468,82.1555096300922,82.2845756875171,81.5101793429676,81.539963817758,181773.895229177,0.0,1.0
2025-07-02,83.01,83.01,82.5809,82.7,371578,82.4136417449421,82.4136417449421,81.9876244738572,82.1058688387749,374266.797667548,0.0,1.0
2025-07-03,83.44,83.6,83.1,83.1,74410,82.8405525502706,82.9994030824859,82.5029951693131,82.5029951693131,74948.4426269646,0.0,1.0
2025-07-07,83.0,83.4,82.61,83.38,191581,82.4037135866786,82.8008399172168,82.0165154144038,82.7809836006899,192967.310669487,0.0,1.0
2025-07-08,82.84,82.9999,82.715,82.79,233030,82.2448630544633,82.403614305096,82.1207610761701,82.195222263146,234716.242243805,0.0,1.0
2025-07-09,83.03,83.09,82.7,83.06,139880,82.433498061469,82.4930670110497,82.1058688387749,82.4632825362593,140892.193988171,0.0,1.0
2025-07-10,83.51,83.64,82.9069,83.02,174450,82.9100496581148,83.0391157155397,82.3112824332458,82.4235699032055,175712.348021421,0.0,1.0
2025-07-11,83.09,83.225,82.8131,83.09,105336,82.4930670110497,82.6270971476063,82.2181563087346,82.4930670110497,106098.228095067,0.0,1.0
2025-07-14,83.22,83.22,82.87,82.98,137559,82.6221330684746,82.6221330684746,82.2746475292537,82.3838572701517,138554.398862016,0.0,1.0
2025-07-15,82.42,83.3,82.42,83.25,102939,81.8278804073982,82.7015583345822,81.8278804073982,82.651917543265,103683.883020792,0.0,1.0
2025-07-16,82.87,82.97,82.18,82.73,125543,82.2746475292537,82.3739291118882,81.5896046090753,82.1356533135653,126451.449169695,0.0,1.0
2025-07-17,83.33,83.44,82.8,82.84,138149,82.7313428093726,82.8405525502706,82.2051504214095,82.2448630544633,139148.66819611,0.0,1.0
2025-07-18,83.21,83.61,83.15,83.61,372845,82.6122049102111,83.0093312407494,82.5526359606304,83.0093312407494,375542.96588161,0.0,1.0
2025-07-21,83.23,83.7,83.2,83.35,111914,82.6320612267381,83.0986846651205,82.6022767519477,82.7511991258995,112723.827552132,0.0,1.0
2025-07-22,83.62,83.645,83.19,83.19,118233,83.0192593990128,83.0440797946714,82.5923485936842,82.5923485936842,119088.552843891,0.0,1.0
2025-07-23,84.17,84.18,83.7,83.78,116366,83.5653081035029,83.5752362617663,83.0986846651205,83.1781099312281,117208.04293414,0.0,1.0
2025-07-24,84.17,84.43,84.07,84.15,105566,83.5653081035029,83.8234402183527,83.4660265208683,83.5454517869759,106329.892411748,0.0,1.0
2025-07-25,84.35,84.43,84.06,84.28,91283,83.7440149522451,83.8234402183527,83.4560983626048,83.6745178444009,91943.5383458836,0.0,1.0
2025-07-28,83.89,84.21,83.75,84.2,126208,83.3866012547607,83.7046810306758,83.2474413527978,83.6947410376785,126969.908362772,0.1,1.0
2025-07-29,84.06,84.1465,83.88,84.06,115476,83.5555811357156,83.6415620751427,83.3766612617633,83.5555811357156,116173.120072416,0.0,1.0
2025-07-30,83.75,84.24,83.38,84.11,150084,83.2474413527978,83.7345010096679,82.8796616118959,83.6052811007023,150990.046009115,0.0,1.0
2025-07-31,83.25,84.03,83.04,83.76,183572,82.7504417029303,83.5257611567235,82.541701849986,83.2573813457951,184680.210588638,0.0,1.0
2025-08-01,82.53,82.99,82.2184,82.92,150950,82.0347622071212,82.4920018849993,81.7250320253238,82.4224219340178,151861.273987073,0.0,1.0
2025-08-04,83.49,83.55,82.74,82.74,110552,82.9890015348667,83.0486414928508,82.2435020600655,82.2435020600655,111219.394248552,0.0,1.0
2025-08-05,83.33,83.7,83.16,83.54,406048,82.8299616469091,83.197741387811,82.6609817659542,83.0387014998535,408499.281748281,0.0,1.0
2025-08-06,83.45,83.765,83.29,83.46,244468,82.9492415628773,83.2623513422938,82.7902016749197,82.9591815558747,245943.835237309,0.0,1.0
2025-08-07,83.51,83.93,83.245,83.93,360104,83.0088815208614,83.4263612267501,82.7454717064317,83.4263612267501,362277.921217893,0.0,1.0
2025-08-08,84.07,84.17,83.74,83.75,212654,83.5655211287129,83.6649210586864,83.2375013598004,83.2474413527978,213937.776471991,0.0,1.0
2025-08-11,83.88,84.21,83.77,84.1,144885,83.3766612617633,83.7046810306758,83.2673213387925,83.595341107705,145759.660030587,0.0,1.0
2025-08-12,84.58,84.59,84.11,84.18,132639,84.0724607715777,84.0824007645751,83.6052811007023,83.6748610516838,133439.731834193,0.0,1.0
2025-08-13,84.97,84.97,84.5813,84.81,132584,84.4601204984744,84.4601204984744,84.0737529706674,84.3010806105168,133384.39980326,0.0,1.0
2025-08-14,84.87,84.94,84.52,84.71,211061,84.3607205685009,84.4303005194823,84.0128208135936,84.2016806805433,212335.159648795,0.0,1.0
2025-08-15,84.73,84.98,84.61,84.97,94162,84.221560666538,84.4700604914717,84.1022807505698,84.4601204984744,94730.4490306111,0.0,1.0
2025-08-18,84.58,84.8188,84.55,84.62,123047,84.0724607715777,84.3098278043544,84.0426407925857,84.1122207435671,123789.825639532,0.0,1.0
2025-08-19,84.81,85.083,84.59,84.62,107463,84.3010806105168,84.5724424193444,84.0824007645751,84.1122207435671,108111.746183987,0.0,1.0
2025-08-20,85.02,85.205744,84.81,84.97,185650,84.5098204634611,84.6944498693911,84.3010806105168,84.4601204984744,186770.755320968,0.0,1.0
2025-08-21,84.78,85.02,84.5992,84.74,106333,84.2712606315247,84.5098204634611,84.0915455581327,84.2315006595353,106974.924457552,0.0,1.0
2025-08-22,85.74,85.895,85.21,85.21,111135,85.2254999592702,85.3795698507291,84.6986803304107,84.6986803304107,111805.913776438,0.0,1.0
2025-08-25,85.19,85.7065,85.15,85.61,109608,84.678800344416,85.1922009827291,84.6390403724266,85.0962800503047,110269.695390362,0.0,1.0
2025-08-26,85.27,85.3,84.85,84.94,101553,84.8676602113657,84.8975186587251,84.4496419483332,84.5392172904116,102034.441487292,0.11,1.0
2025-08-27,85.46,85.57,85.17,85.17,135071,85.0567637113089,85.1662446849602,84.7681320535008,84.7681320535008,135711.343299854,0.0,1.0
2025-08-28,85.48,85.58,85.1867,85.58,126381,85.0766693428819,85.1761975007467,84.7847532558642,85.1761975007467,126980.145831295,0.0,1.0
2025-08-29,85.5,85.6,85.2581,85.42,301711,85.0965749744548,85.1961031323197,84.8558163605797,85.016952448163,303141.348611784,0.0,1.0
2025-09-02,85.11,85.11,84.62,85.0,117961,84.7084151587819,84.7084151587819,84.2207271852441,84.5989341851305,118520.228376143,0.0,1.0
2025-09-03,85.01,85.21,84.621,85.04,119723,84.608887000917,84.8079433166467,84.2217224668227,84.6387454482765,120290.581648825,0.0,1.0
2025-09-04,85.55,85.55,85.065,85.14,128871,85.1463390533873,85.1463390533873,84.6636274877427,84.7382736061413,129481.950399386,0.0,1.0
2025-09-05,85.05,85.6543,84.71,85.57,122949,84.648698264063,85.2501469220403,84.3103025273224,85.1662446849602,123531.875438649,0.0,1.0
2025-09-08,84.89,84.9354,84.61,84.92,130732,84.4894532114792,84.5346389951498,84.2107743694576,84.5193116588386,131351.773010317,0.0,1.0
2025-09-09,85.18,85.3001,84.8,84.8,189861,84.7780848692873,84.897618186883,84.3998778694008,84.3998778694008,190761.091205763,0.0,1.0
2025-09-10,85.49,85.68,85.2,85.47,154008,85.0866221586683,85.2757256586116,84.7979905008603,85.0667165270954,154738.119647622,0.0,1.0
2025-09-11,86.37,86.42,85.63,85.65,162204,85.9624699478791,86.0122340268115,85.2259615796792,85.2458672112521,162972.975165724,0.0,1.0
2025-09-12,86.08,86.37,86.08,86.29,165151,85.673838290071,85.9624699478791,85.673838290071,85.8828474215872,165933.946275027,0.0,1.0
2025-09-15,86.08,86.29,85.9481,86.18,232231,85.673838290071,85.8828474215872,85.5425606498473,85.7733664479359,233331.958494928,0.0,1.0
2025-09-16,85.95,86.21,85.85,86.21,235330,85.5444516848467,85.8032248952953,85.4449235269818,85.8032248952953,236445.650204371,0.0,1.0
2025-09-17,86.3,86.61,85.86,86.12,133874,85.8928002373737,86.2013375267548,85.4548763427683,85.713649553217,134508.668573747,0.0,1.0
2025-09-18,86.39,86.61,86.19,86.33,110809,85.9823755794521,86.2013375267548,85.7833192637224,85.9226586847332,111334.322243217,0.0,1.0
2025-09-19,86.53,86.7,86.23,86.53,133455,86.1217150004629,86.2909128688331,85.8231305268683,86.1217150004629,134087.682182571,0.0,1.0
2025-09-22,86.72,86.8162,86.243,86.31,107520,86.3108185004061,86.4065645882721,85.8360691873907,85.9027530531602,108029.729783598,0.0,1.0
2025-09-23,86.77,87.09,86.62,86.64,198553,86.3605825793385,86.6790726845061,86.2112903425413,86.2311959741142,199494.298155903,0.0,1.0
2025-09-24,86.56,86.93,86.5101,86.81,189453,86.1515734478223,86.5198276319223,86.1019088970478,86.4003938424845,190351.15696328,0.0,1.0
2025-09-25,86.09,86.4,85.9,86.32,212737,85.8878238294805,86.1970958167861,85.6982700308093,86.1172836910298,213237.773568011,0.205,1.0
2025-09-26,86.64,86.8,86.38,86.41,275644,86.4365321940549,86.5961564455675,86.177142785347,86.2070723325056,276292.853887104,0.0,1.0
2025-09-29,86.73,86.94,86.425,86.94,140641,86.5263208355307,86.735827665641,86.2220371060849,86.735827665641,140972.06274592,0.0,1.0
2025-09-30,87.03,87.09,86.46,86.56,116789,86.8256163071168,86.885475401434,86.2569549111033,86.3567200682986,117063.916183995,0.0,1.0
2025-10-01,87.08,87.21,86.75,86.76,123922,86.8754988857145,87.0051935900684,86.5462738669698,86.5562503826893,124213.706953163,0.0,1.0
2025-10-02,86.83,87.1112,86.6,86.95,160135,86.6260859927261,86.9066256147594,86.3966261311768,86.7458041813605,160511.950766973,0.0,1.0
2025-10-03,87.13,87.475,86.9,86.9,127714,86.9253814643122,87.2695712566361,86.6959216027629,86.6959216027629,128014.633154858,0.0,1.0
2025-10-06,87.03,87.28,86.83,87.18,296612,86.8256163071168,87.0750292001052,86.6260859927261,86.9752640429098,297310.211639512,0.0,1.0
2025-10-07,87.01,87.19,86.83,87.17,169849,86.8056632756777,86.9852405586294,86.6260859927261,86.9652875271903,170248.817096947,0.0,1.0
2025-10-08,86.93,87.16,86.68,87.16,93448,86.7258511499215,86.9553110114708,86.4764382569331,86.9553110114708,93667.9724936589,0.0,1.0
2025-10-09,86.65,87.15,86.51,87.01,151164,86.4465087097745,86.9453344957512,86.306837489701,86.8056632756777,151519.833426413,0.0,1.0
2025-10-10,85.3,87.05,85.29,86.88,231317,85.0996790876372,86.8455693385559,85.0897025719176,86.6759685713238,231861.51007315,0.0,1.0
2025-10-13,86.01,86.18,85.67,85.73,114964,85.8080117037242,85.9776124709563,85.46881016926,85.5286692635772,115234.620214033,0.0,1.0
2025-10-14,86.49,86.82,85.44,85.51,300553,86.2868844582619,86.6161094770065,85.2393503077107,85.3091859177474,301260.488580672,0.0,1.0
2025-10-15,86.77,87.42,86.31,86.89,159218,86.5662268984089,87.2147004201787,86.1073071753103,86.6859450870433,159592.79218919,0.0,1.0
2025-10-16,85.96,87.0,85.79,86.98,301784,85.7581291251265,86.7956867599582,85.5885283578944,86.7757337285191,302494.386300684,0.0,1.0
2025-10-17,86.53,86.69,86.007,86.05,186947,86.32679052114,86.4864147726526,85.8050187490083,85.8479177666023,187387.065039081,0.0,1.0
2025-10-20,87.26,87.37,86.8,86.8,156377,87.0550761686661,87.164817841581,86.5961564455675,86.5961564455675,156745.104599787,0.0,1.0
2025-10-21,87.15,87.38,87.083,87.31,196860,86.9453344957512,87.1747943573005,86.8784918404303,87.1049587472638,197323.399806328,0.0,1.0
2025-10-22,87.0,87.27,86.67,87.22,238408,86.7956867599582,87.0650526843856,86.4664617412135,87.015170105788,238969.20197616,0.0,1.0
2025-10-23,87.07,87.25,86.85,87.16,199197,86.8655223699949,87.0450996529466,86.6460390241652,86.9553110114708,199665.901001834,0.0,1.0
2025-10-24,87.48,87.71,87.4072,87.51,179604,87.2745595144959,87.5040193760452,87.2019304800577,87.3044890616545,180026.779939122,0.0,1.0
2025-10-27,88.1,88.12,87.74,87.83,106124,87.8931034891071,87.9130565205462,87.5339489232038,87.6237375646796,106373.811241729,0.0,1.0
2025-10-28,87.6,88.01,87.56,88.01,176025,87.5040193760452,87.9135701516637,87.4640632028141,87.9135701516637,176218.076723242,0.11,1.0
2025-10-29,87.02,87.59,86.735,87.55,221908,86.9246548641947,87.4940303327374,86.6399671299233,87.4540741595064,222151.40445676,0.0,1.0
2025-10-30,86.87,87.45,86.82,86.82,155182,86.7748192145782,87.3541837264287,86.7248739980393,86.7248739980393,155352.214640342,0.0,1.0
2025-10-31,86.73,86.97,86.375,86.66,154955,86.6349726082694,86.8747096476558,86.2803615708437,86.565049305115,155124.965650618,0.0,1.0
2025-11-03,86.4,86.73,85.89,86.73,135087,86.3053341791131,86.6349726082694,85.7958929704169,86.6349726082694,135235.173016973,0.0,1.0
2025-11-04,86.19,86.33,85.825,85.96,174300,86.09556426965,86.2354108759587,85.7309641889164,85.8658162735713,174491.184620713,0.0,1.0
2025-11-05,86.32,86.675,86.09,86.16,140654,86.2254218326509,86.5800328700767,85.9956738365723,86.0655971397266,140808.279298003,0.0,1.0
2025-11-06,86.02,86.42,85.8985,86.21,202004,85.9257505334179,86.3253122657286,85.8043836572285,86.1155423562655,202225.572335758,0.0,1.0
2025-11-07,86.41,86.42,85.665,85.99,146582,86.3153232224208,86.3253122657286,85.5711394959922,85.8957834034946,146742.781549475,0.0,1.0
2025-11-10,87.05,87.16,86.375,86.7,142579,86.954621994118,87.0645014705034,86.2803615708437,86.6050054783461,142735.390774737,0.0,1.0
2025-11-11,87.79,87.86,87.15,87.15,104348,87.6938111988928,87.7637345020472,87.0545124271957,87.0545124271957,104462.456298349,0.0,1.0
2025-11-12,88.04,88.215,87.8914,87.91,115999,87.943537281587,88.1183455394729,87.7951000980336,87.813679718586,116126.235942732,0.0,1.0
2025-11-13,87.22,88.06,87.12,87.9,198515,87.12443573035,87.9635153682025,87.0245452972724,87.8036906752782,198732.745352731,0.0,1.0
2025-11-14,87.15,87.505,86.58,86.87,166390,87.0545124271957,87.4091234646214,86.4851369586529,86.7748192145782,166572.508370858,0.0,1.0
2025-11-17,86.46,87.29,86.165,87.1,210429,86.3652684389597,87.1943590335044,86.0705916613805,87.0045672106568,210659.813474195,0.0,1.0
2025-11-18,86.31,86.78,85.89,86.2,349098,86.2154327893432,86.6849178248083,85.7958929704169,86.1055533129577,349480.915483201,0.0,1.0
2025-11-19,86.28,86.62,85.95,86.15,176032,86.1854656594199,86.525093131884,85.8558272302635,86.0556080964189,176225.084401339,0.0,1.0
2025-11-20,85.58,87.35,85.54,87.04,363705,85.4862326278761,87.254293293351,85.4462764546451,86.9446329508102,364103.937478351,0.0,1.0
2025-11-21,86.48,86.97,85.77,86.01,349393,86.3852465255752,86.8747096476558,85.6760244507237,85.9157614901101,349776.239060155,0.0,1.0
2025-11-24,86.61,86.825,86.14,86.56,171622,86.61,86.825,86.14,86.56,171622,0.095,1.0
2025-11-25,87.45,87.585,86.69,86.76,236377,87.45,87.585,86.69,86.76,236377,0.0,1.0
2025-11-26,87.99,88.2345,87.695,87.7,155181,87.99,88.2345,87.695,87.7,155181,0.0,1.0