date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2003-11-07,50.55,50.8,50.55,50.75,184200,23.0940217156861,23.2082354729348,23.0940217156861,23.185392721485,403191.358986014,0.0,1.0
2003-11-10,50.18,50.65,50.15,50.65,76000,22.924985354958,23.1397072185855,22.9112797040881,23.1397072185855,166354.740949713,0.0,1.0
2003-11-11,50.07,50.19,49.96,50.19,83600,22.8747313017686,22.9295539052479,22.8244772485791,22.9295539052479,182990.215044684,0.0,1.0
2003-11-12,50.64,50.64,50.2,50.27,132600,23.1351386682956,23.1351386682956,22.9341224555379,22.9661023075675,290245.245393841,0.0,1.0
2003-11-13,50.76,50.8,50.53,50.64,103300,23.189961271775,23.2082354729348,23.0848846151062,23.1351386682956,226111.115001386,0.0,1.0
2003-11-14,50.61,51.02,50.54,50.85,183700,23.1214330174257,23.3087435793136,23.0894531653961,23.2310782243845,402096.91990082,0.0,1.0
2003-11-17,50.29,50.5,50.0,50.5,135900,22.9752394081474,23.0711789642363,22.8427514497389,23.0711789642363,297468.543356132,0.0,1.0
2003-11-18,49.93,50.48,49.89,50.45,204100,22.8107715977093,23.0620418636564,22.7924973965495,23.0483362127866,446750.034576795,0.0,1.0
2003-11-19,50.14,50.2,49.8,49.8,146300,22.9067111537982,22.9341224555379,22.75138044394,22.75138044394,320232.876328197,0.0,1.0
2003-11-20,49.83,50.3,49.75,50.0,163100,22.7650860948098,22.9798079584374,22.7285376924902,22.8427514497389,357006.029590766,0.0,1.0
2003-11-21,49.95,50.07,49.8,50.07,118000,22.8199086982892,22.8747313017686,22.75138044394,22.8747313017686,258287.624106133,0.0,1.0
2003-11-24,50.63,50.68,50.27,50.27,148800,23.1305701180056,23.1534128694554,22.9661023075675,22.9661023075675,325705.071754175,0.0,1.0
2003-11-25,51.08,51.13,50.69,50.8,198600,23.3361548810533,23.358997632503,23.1579814197453,23.2082354729348,434711.204639644,0.0,1.0
2003-11-26,51.29,51.3,50.93,51.27,258300,23.4320944371422,23.4366629874321,23.2676266267041,23.4229573365623,565387.231411985,0.0,1.0
2003-11-28,51.31,51.31,51.17,51.26,95700,23.4412315377221,23.4412315377221,23.3772718336628,23.4183887862724,209475.640906415,0.0,1.0
2003-12-01,51.89,51.96,51.35,51.42,238700,23.7062074545391,23.7381873065687,23.4595057388819,23.4914855909115,522485.219272321,0.0,1.0
2003-12-02,51.85,52.05,51.83,52.0,443700,23.6879332533793,23.7793042591782,23.6787961527994,23.7564615077285,971205.244202468,0.0,1.0
2003-12-03,51.9,52.26,51.9,52.1,434200,23.710776004829,23.8752438152671,23.710776004829,23.802147010628,950410.901583755,0.0,1.0
2003-12-04,52.08,52.09,51.82,52.05,383700,23.7930099100481,23.797578460338,23.6742276025094,23.7793042591782,839872.55397901,0.0,1.0
2003-12-05,51.72,52.08,51.55,52.08,252600,23.62854209961,23.7930099100481,23.5508767446808,23.7930099100481,552910.625840755,0.0,1.0
2003-12-08,52.21,52.21,51.76,51.8,203400,23.8524010638174,23.8524010638174,23.6468163007697,23.6650905019295,445217.819857521,0.0,1.0
2003-12-09,51.96,52.47,51.96,52.47,242800,23.7381873065687,23.971183371356,23.7381873065687,23.971183371356,531459.619770925,0.0,1.0
2003-12-10,51.8,52.17,51.66,52.15,212300,23.6650905019295,23.8341268626576,23.6011307978703,23.8249897620777,464698.835574001,0.0,1.0
2003-12-11,52.42,52.47,51.95,52.0,322000,23.9483406199063,23.971183371356,23.7336187562788,23.7564615077285,704818.770865889,0.0,1.0
2003-12-12,52.36,52.36,51.94,52.3,342400,24.0524190483367,24.0524190483367,23.859485205703,24.0248570708176,745374.673706252,0.287815,1.0
2003-12-15,51.98,52.95,51.9,52.95,484300,23.8778598573824,24.3234451606079,23.8411105540236,24.3234451606079,1054278.48853954,0.0,1.0
2003-12-16,52.08,52.1,51.72,52.0,388400,23.9237964865809,23.9329838124206,23.7584246214663,23.8870471832221,845512.626365385,0.0,1.0
2003-12-17,52.08,52.1,51.75,52.08,368700,23.9237964865809,23.9329838124206,23.7722056102259,23.9237964865809,802627.459683104,0.0,1.0
2003-12-18,52.66,52.68,52.07,52.28,403100,24.1902289359323,24.199416261772,23.9192028236611,24.0156697449779,877513.232976019,0.0,1.0
2003-12-19,52.61,52.8,52.46,52.8,363800,24.167260621333,24.2545402168102,24.0983556775352,24.2545402168102,791960.590812891,0.0,1.0
2003-12-22,52.89,52.9,52.47,52.65,374700,24.2958831830888,24.3004768460087,24.1029493404551,24.1856352730124,815688.931769078,0.0,1.0
2003-12-23,53.07,53.18,52.8,52.98,436800,24.3785691156461,24.4290994077645,24.2545402168102,24.3372261493675,950875.167858909,0.0,1.0
2003-12-24,53.12,53.23,53.07,53.23,119500,24.4015374302454,24.4520677223637,24.3785691156461,24.4520677223637,260140.985712315,0.0,1.0
2003-12-26,53.24,53.28,53.13,53.2,140500,24.4566613852836,24.475036036963,24.4061310931652,24.4382867336042,305856.138013225,0.0,1.0
2003-12-29,53.85,53.85,53.31,53.45,399400,24.7368748233945,24.7368748233945,24.4888170257225,24.5531283066004,869458.658523002,0.0,1.0
2003-12-30,53.96,54.01,53.8,53.99,421800,24.7874051155128,24.8103734301121,24.7139065087952,24.8011861042724,918221.487643973,0.0,1.0
2003-12-31,53.84,54.19,53.77,54.12,424700,24.7322811604746,24.8930593626694,24.7001255200357,24.8609037222304,924534.532485527,0.0,1.0
2004-01-02,53.79,54.24,53.66,54.1,510800,24.7093128458754,24.9160276772686,24.6495952279173,24.8517163963907,1111966.65691925,0.0,1.0
2004-01-05,54.04,54.27,53.66,54.2,632000,24.8241544188716,24.9298086660282,24.6495952279173,24.8976530255892,1375808.39305593,0.0,1.0
2004-01-06,53.95,54.15,53.84,54.15,533900,24.782811452593,24.87468471099,24.7322811604746,24.87468471099,1162253.32445025,0.0,1.0
2004-01-07,53.94,54.08,53.66,54.08,482300,24.7782177896731,24.842529070551,24.6495952279173,24.842529070551,1049924.66451088,0.0,1.0
2004-01-08,54.16,54.16,53.91,54.1,625500,24.8792783739098,24.8792783739098,24.7644368009136,24.8517163963907,1361658.46496279,0.0,1.0
2004-01-09,53.8,54.15,53.75,54.1,573600,24.7139065087952,24.87468471099,24.690938194196,24.8517163963907,1248676.73141912,0.0,1.0
2004-01-12,53.97,53.97,53.79,53.95,374000,24.7919987784327,24.7919987784327,24.7093128458754,24.782811452593,814165.093359045,0.0,1.0
2004-01-13,53.69,54.06,53.49,54.05,399700,24.6633762166768,24.8333417447113,24.5715029582798,24.8287480817915,870111.732127304,0.0,1.0
2004-01-14,54.0,54.0,53.8,53.9,397300,24.8057797671922,24.8057797671922,24.7139065087952,24.7598431379937,864887.143292913,0.0,1.0
2004-01-15,54.26,54.5,53.92,54.45,477700,24.9252150031083,25.0354629131847,24.7690304638334,25.0124945985855,1039910.86924497,0.0,1.0
2004-01-16,54.41,54.53,54.24,54.5,558900,24.9941199469061,25.0492439019443,24.9160276772686,25.0354629131847,1216676.12480848,0.0,1.0
2004-01-20,54.52,54.62,54.29,54.6,578200,25.0446502390244,25.0905868682229,24.9389959918679,25.0813995423832,1258690.52668503,0.0,1.0
2004-01-21,55.12,55.12,54.44,54.6,493800,25.3202700142155,25.3202700142155,25.0079009356656,25.0813995423832,1074959.15267566,0.0,1.0
2004-01-22,54.97,55.25,54.9,55.25,555700,25.2513650704177,25.3799876321735,25.2192094299787,25.3799876321735,1209710.00636263,0.0,1.0
2004-01-23,54.88,55.28,54.72,55.17,602600,25.210022104139,25.3937686209331,25.1365234974214,25.3432383288147,1311807.17983466,0.0,1.0
2004-01-26,55.22,55.22,54.7,55.0,719000,25.366206643414,25.366206643414,25.1273361715817,25.2651460591773,1565199.73830255,0.0,1.0
2004-01-27,55.09,55.31,55.06,55.3,772300,25.3064890254559,25.4075496096926,25.2927080366964,25.4029559467728,1681229.14866629,0.0,1.0
2004-01-28,54.74,55.55,54.7,55.23,785900,25.1457108232611,25.517797519769,25.1273361715817,25.3708003063338,1710835.15206117,0.0,1.0
2004-01-29,54.72,55.01,54.3,55.0,591500,25.1365234974214,25.2697397220971,24.9435896547877,25.2651460591773,1287643.45647561,0.0,1.0
2004-01-30,54.73,54.76,54.44,54.76,481500,25.1411171603413,25.1548981491008,25.0079009356656,25.1548981491008,1048183.13489941,0.0,1.0
2004-02-02,54.74,54.97,54.46,54.8,572600,25.1457108232611,25.2513650704177,25.0170882615053,25.1732728007802,1246499.81940479,0.0,1.0
2004-02-03,54.9,54.93,54.62,54.84,380700,25.2192094299787,25.2329904187383,25.0905868682229,25.1916474524596,828750.403855053,0.0,1.0
2004-02-04,54.48,54.9,54.35,54.9,365500,25.026275587345,25.2192094299787,24.966557969387,25.2192094299787,795661.341237251,0.0,1.0
2004-02-05,54.47,54.6,54.31,54.58,496900,25.0216819244252,25.0813995423832,24.9481833177076,25.0722122165435,1081707.57992008,0.0,1.0
2004-02-06,55.05,55.06,54.5,54.6,538100,25.2881143737765,25.2927080366964,25.0354629131847,25.0813995423832,1171396.35491044,0.0,1.0
2004-02-09,54.96,55.2,54.93,55.2,465400,25.2467714074978,25.3570193175743,25.2329904187383,25.3570193175743,1013134.85146872,0.0,1.0
2004-02-10,55.43,55.43,54.95,55.1,509200,25.4626735647308,25.4626735647308,25.242177744578,25.3110826883758,1108483.59769633,0.0,1.0
2004-02-11,55.94,55.98,55.29,55.48,512800,25.6969503736432,25.7153250253226,25.3983622838529,25.4856418793301,1116320.48094791,0.0,1.0
2004-02-12,55.8,56.0,55.71,56.0,524800,25.6326390927653,25.7245123511623,25.5912961264866,25.7245123511623,1142443.42511986,0.0,1.0
2004-02-13,55.59,55.99,55.46,55.9,399300,25.5361721714484,25.7199186882424,25.4764545534904,25.6785757219638,869240.967321571,0.0,1.0
2004-02-17,56.05,56.12,55.86,56.05,516800,25.7474806657615,25.7796363062005,25.6602010702844,25.7474806657615,1125028.12900523,0.0,1.0
2004-02-18,55.94,56.2,55.8,56.2,499600,25.6969503736432,25.8163856095593,25.6326390927653,25.8163856095593,1087585.24235877,0.0,1.0
2004-02-19,55.95,56.3,55.94,56.15,388100,25.701544036563,25.8623222387578,25.6969503736432,25.79341729496,844859.552761087,0.0,1.0
2004-02-20,55.76,56.1,55.5,56.1,320600,25.6142644410859,25.7704489803608,25.4948292051698,25.7704489803608,697917.991793878,0.0,1.0
2004-02-23,55.83,55.95,55.63,55.95,359800,25.6464200815248,25.701544036563,25.5545468231278,25.701544036563,783252.942755576,0.0,1.0
2004-02-24,55.83,56.01,55.6,55.95,427500,25.6464200815248,25.7291060140821,25.5407658343683,25.701544036563,930629.88612565,0.0,1.0
2004-02-25,56.09,56.1,55.81,55.94,409500,25.7658553174409,25.7704489803608,25.6372327556851,25.6969503736432,891445.469867728,0.0,1.0
2004-02-26,56.18,56.23,55.9,56.17,362800,25.8071982837196,25.8301665983189,25.6785757219638,25.8026046207997,789783.678798562,0.0,1.0
2004-02-27,56.58,56.66,56.18,56.28,376900,25.9909448005136,26.0276941038724,25.8071982837196,25.8531349129181,820478.138200601,0.0,1.0
2004-03-01,56.91,57.0,56.65,56.7,468200,26.1425356768687,26.1838786431473,26.0231004409526,26.0460687555518,1019230.20510884,0.0,1.0
2004-03-02,56.79,57.02,56.67,56.98,498900,26.0874117218305,26.193065968987,26.0322877667923,26.1746913173076,1086061.40394874,0.0,1.0
2004-03-03,56.84,56.93,56.5,56.9,356400,26.1103800364297,26.1517230027084,25.9541954971548,26.1379420139488,775851.441906857,0.0,1.0
2004-03-04,57.0,57.0,56.72,56.95,504800,26.1838786431473,26.1838786431473,26.0552560813915,26.1609103285481,1098905.18483328,0.0,1.0
2004-03-05,57.34,57.39,56.85,56.95,374300,26.3400631824222,26.3630314970215,26.1149736993496,26.1609103285481,814818.166963347,0.0,1.0
2004-03-08,57.13,57.45,57.1,57.4,461900,26.2435962611054,26.3905934745406,26.2298152723458,26.3676251599413,1005515.65941857,0.0,1.0
2004-03-09,56.7,57.2,56.59,57.2,448600,26.0460687555518,26.2757519015443,25.9955384634335,26.2757519015443,976562.729627991,0.0,1.0
2004-03-10,55.91,56.85,55.83,56.85,480400,25.6831693848836,26.1149736993496,25.6464200815248,26.1149736993496,1045788.53168365,0.0,1.0
2004-03-11,55.1,56.01,55.02,55.42,631800,25.3110826883758,25.7291060140821,25.274333385017,25.458079901811,1375373.01065306,0.0,1.0
2004-03-12,55.61,55.62,55.08,55.35,691800,25.5453594972881,25.549953160208,25.3018953625361,25.425924261372,1505987.73151281,0.0,1.0
2004-03-15,54.81,55.75,54.71,55.75,580700,25.1778664637001,25.609670778166,25.1319298345016,25.609670778166,1264132.80672085,0.0,1.0
2004-03-16,55.15,55.33,54.77,55.3,406800,25.334051002975,25.4167369355323,25.1594918120207,25.4029559467728,885567.807429038,0.0,1.0
2004-03-17,55.77,55.82,55.4,55.45,419900,25.6188581040057,25.641826418605,25.4488925759713,25.4718608905705,914085.354816749,0.0,1.0
2004-03-18,55.61,55.74,55.15,55.73,295900,25.5453594972881,25.6050771152462,25.334051002975,25.6004834523263,644148.265039952,0.0,1.0
2004-03-19,55.11,55.71,55.02,55.71,319600,25.3156763512956,25.5912961264866,25.274333385017,25.5912961264866,695741.079779549,0.0,1.0
2004-03-22,54.28,54.93,54.01,54.9,650100,24.934402328948,25.2329904187383,24.8103734301121,25.2192094299787,1415210.50051529,0.0,1.0
2004-03-23,54.29,54.57,54.25,54.5,430500,24.9389959918679,25.0676185536237,24.9206213401885,25.0354629131847,937160.622168634,0.0,1.0
2004-03-24,53.95,54.45,53.86,54.45,373400,24.782811452593,25.0124945985855,24.7414684863143,25.0124945985855,812858.946150448,0.0,1.0
2004-03-25,54.52,54.6,54.06,54.25,441700,25.0446502390244,25.0813995423832,24.8333417447113,24.9206213401885,961542.036729122,0.0,1.0
2004-03-26,54.06,54.25,53.9,54.15,324100,25.0462120844172,25.1342398368411,24.972083450797,25.0879094408285,699540.75055129,0.4634,1.0
2004-03-29,54.6,54.73,54.16,54.4,357700,25.2963962228853,25.3566257377017,25.0925424804298,25.2037354308601,772063.333761791,0.0,1.0
2004-03-30,55.01,55.01,54.59,54.8,442900,25.486350846537,25.486350846537,25.291763183284,25.3890570149105,955959.884045561,0.0,1.0
2004-03-31,55.29,55.41,54.84,55.11,659400,25.6160759553723,25.6716724305874,25.4075891733155,25.5326812425496,1423255.69550608,0.0,1.0
2004-04-01,55.72,55.77,55.4,55.55,482200,25.8152966582265,25.8384618562328,25.6670393909862,25.7365349850051,1040785.40547927,0.0,1.0
2004-04-02,55.59,56.35,55.4,56.35,774700,25.7550671434101,26.107178153106,25.6670393909862,26.107178153106,1672120.39324926,0.0,1.0
2004-04-05,55.72,55.78,55.44,55.73,386800,25.8152966582265,25.8430948958341,25.6855715493912,25.8199296978278,834873.071006601,0.0,1.0
2004-04-06,55.74,55.79,55.55,55.67,347900,25.824562737429,25.8477279354353,25.7365349850051,25.7921314602202,750910.91365873,0.0,1.0
2004-04-07,55.43,55.8,55.27,55.8,489400,25.6809385097899,25.8523609750366,25.6068098761698,25.8523609750366,1056325.95902438,0.0,1.0
2004-04-08,55.2,55.85,55.01,55.85,415800,25.5743785989609,25.8755261730429,25.486350846537,25.8755261730429,897466.967229951,0.0,1.0
2004-04-12,55.16,55.64,55.05,55.5,348100,25.5558464405559,25.7782323414164,25.504883004942,25.7133697869988,751342.595701648,0.0,1.0
2004-04-13,54.25,55.4,54.02,55.4,484900,25.1342398368411,25.6670393909862,25.0276799260121,25.6670393909862,1046613.11305869,0.0,1.0
2004-04-14,53.78,54.2,53.5,54.0,358400,24.9164869755819,25.1110746388348,24.7867618667466,25.0184138468096,773574.22091201,0.0,1.0
2004-04-15,53.83,54.25,53.51,53.83,347200,24.9396521735882,25.1342398368411,24.7913949063478,24.9396521735882,749400.026508509,0.0,1.0
2004-04-16,54.45,54.52,53.85,53.85,242600,25.2269006288664,25.2593319060752,24.9489182527907,24.9489182527907,523630.318061533,0.0,1.0
2004-04-19,54.38,54.4,54.06,54.1,327800,25.1944693516575,25.2037354308601,25.0462120844172,25.0647442428222,707526.868345305,0.0,1.0
2004-04-20,53.8,54.61,53.75,54.58,309200,24.9257530547844,25.3010292624865,24.9025878567781,25.2871301436828,667380.438353777,0.0,1.0
2004-04-21,54.0,54.0,53.54,54.0,357500,25.0184138468096,25.0184138468096,24.8052940251516,25.0184138468096,771631.651718872,0.0,1.0
2004-04-22,54.99,55.04,54.0,54.1,284900,25.4770847673345,25.5002499653408,25.0184138468096,25.0647442428222,614931.070139038,0.0,1.0
2004-04-23,54.82,55.1,54.41,55.1,281600,25.398323094113,25.5280482029483,25.2083684704613,25.5280482029483,607808.316430866,0.0,1.0
2004-04-26,54.85,55.08,54.62,54.85,271400,25.4122222129168,25.5187821237458,25.3056623020878,25.4122222129168,585792.532241963,0.0,1.0
2004-04-27,54.9,55.15,54.55,54.6,322800,25.4353874109231,25.5512134009546,25.273231024879,25.2963962228853,696734.817272313,0.0,1.0
2004-04-28,54.15,54.88,54.0,54.88,338700,25.0879094408285,25.4261213317206,25.0184138468096,25.4261213317206,731053.539684426,0.0,1.0
2004-04-29,53.67,54.44,53.4,54.3,419900,24.865523539968,25.2222675892651,24.740431470734,25.1574050348474,906316.449109802,0.0,1.0
2004-04-30,53.75,54.0,53.6,54.0,242800,24.9025878567781,25.0184138468096,24.8330922627592,25.0184138468096,524062.000104453,0.0,1.0
2004-05-03,54.17,54.17,53.61,53.85,224500,25.0971755200311,25.0971755200311,24.8377253023604,24.9489182527907,484563.093177305,0.0,1.0
2004-05-04,54.35,54.67,54.02,54.35,247400,25.1805702328538,25.3288275000941,25.0276799260121,25.1805702328538,533990.687091604,0.0,1.0
2004-05-05,54.6,54.74,54.45,54.6,266600,25.2963962228853,25.3612587773029,25.2269006288664,25.2963962228853,575432.163211891,0.0,1.0
2004-05-06,54.33,54.65,53.75,54.65,381900,25.1713041536512,25.3195614208916,24.9025878567781,25.3195614208916,824296.86095507,0.0,1.0
2004-05-07,53.1,54.31,52.97,54.25,454300,24.6014402826961,25.1620380744487,24.5412107678797,25.1342398368411,980565.760491983,0.0,1.0
2004-05-10,52.35,52.7,51.93,52.55,674400,24.2539623126015,24.4161186986457,24.0593746493486,24.3466231046268,1455631.84872506,0.0,1.0
2004-05-11,52.55,52.76,52.4,52.65,380400,24.3466231046268,24.4439169362532,24.2771275106078,24.3929535006394,821059.24563317,0.0,1.0
2004-05-12,52.84,52.84,51.78,52.75,357700,24.4809812530633,24.4809812530633,23.9898790553297,24.439283896652,772063.333761793,0.0,1.0
2004-05-13,52.89,53.24,52.56,52.8,304200,24.5041464510696,24.6663028371138,24.351256144228,24.4624490946583,656588.387280787,0.0,1.0
2004-05-14,53.04,53.34,52.62,53.1,284900,24.5736420450886,24.7126332331264,24.3790543818356,24.6014402826961,614931.070139038,0.0,1.0
2004-05-17,52.54,52.91,52.2,52.91,286200,24.3419900650255,24.5134125302722,24.1844667185826,24.5134125302722,617737.003418017,0.0,1.0
2004-05-18,52.9,52.99,52.63,52.82,301600,24.5087794906709,24.5504768470823,24.3836874214369,24.4717151738608,650976.52072283,0.0,1.0
2004-05-19,52.81,53.6,52.79,53.35,420100,24.4670821342596,24.8330922627592,24.457816055057,24.7172662727276,906748.13115272,0.0,1.0
2004-05-20,53.08,53.16,52.81,53.0,192400,24.5921742034936,24.6292385203037,24.4670821342596,24.5551098866835,415278.125288702,0.0,1.0
2004-05-21,53.25,53.52,53.0,53.09,237400,24.670935876715,24.7960279459491,24.5551098866835,24.5968072430949,512406.584945624,0.0,1.0
2004-05-24,53.35,53.64,53.05,53.6,276800,24.7172662727276,24.8516244211642,24.5782750846898,24.8330922627592,597447.947400795,0.0,1.0
2004-05-25,54.06,54.07,53.09,53.4,285100,25.0462120844172,25.0508451240184,24.5968072430949,24.740431470734,615362.752181959,0.0,1.0
2004-05-26,54.44,54.55,53.95,54.15,355800,25.2222675892651,25.273231024879,24.9952486488033,25.0879094408285,767962.354354055,0.0,1.0
2004-05-27,54.66,54.91,54.35,54.8,347800,25.3241944604928,25.4400204505244,25.1805702328538,25.3890570149105,750695.07263727,0.0,1.0
2004-05-28,54.81,54.83,54.55,54.8,272000,25.3936900545118,25.4029561337143,25.273231024879,25.3890570149105,587087.578370721,0.0,1.0
2004-06-01,54.75,54.9,54.4,54.9,309500,25.3658918169042,25.4353874109231,25.2037354308601,25.4353874109231,668027.961418156,0.0,1.0
2004-06-02,54.83,55.05,54.66,54.98,310900,25.4029561337143,25.504883004942,25.3241944604928,25.4724517277332,671049.735718593,0.0,1.0
2004-06-03,54.44,55.0,54.44,55.0,314000,25.2222675892651,25.4817178069357,25.2222675892651,25.4817178069357,677740.807383848,0.0,1.0
2004-06-04,54.68,54.95,54.6,54.9,649700,25.3334605396954,25.4585526089294,25.2963962228853,25.4353874109231,1402319.11642448,0.0,1.0
2004-06-07,55.35,55.36,54.86,55.1,260400,25.6438741929799,25.6485072325811,25.4168552525181,25.5280482029483,562050.019881382,0.0,1.0
2004-06-08,55.32,55.44,55.14,55.44,285900,25.6299750741761,25.6855715493912,25.5465803613534,25.6855715493912,617089.480353637,0.0,1.0
2004-06-09,54.84,55.4,54.84,55.07,266000,25.4075891733155,25.6670393909862,25.4075891733155,25.5141490841445,574137.117083134,0.0,1.0
2004-06-10,55.13,55.15,54.92,55.1,222700,25.5419473217521,25.5512134009546,25.4446534901256,25.5280482029483,480677.954791029,0.0,1.0
2004-06-14,54.48,55.12,54.41,55.1,306900,25.2407997476701,25.5373142821509,25.2083684704613,25.5280482029483,662416.094860202,0.0,1.0
2004-06-15,54.9,55.08,54.7,54.98,287200,25.4353874109231,25.5187821237458,25.3427266188979,25.4724517277332,619895.413632616,0.0,1.0
2004-06-16,54.85,55.0,54.74,55.0,784500,25.4122222129168,25.4817178069357,25.3612587773029,25.4817178069357,1693272.81335232,0.0,1.0
2004-06-17,54.95,55.01,54.61,55.0,209600,25.4585526089294,25.486350846537,25.3010292624865,25.4817178069357,452402.780979792,0.0,1.0
2004-06-18,55.09,55.25,54.81,54.95,182200,25.5234151633471,25.5975437969672,25.3936900545118,25.4585526089294,393262.341099799,0.0,1.0
2004-06-21,55.19,55.36,55.05,55.27,205500,25.5697455593597,25.6485072325811,25.504883004942,25.6068098761698,443553.299099939,0.0,1.0
2004-06-22,55.22,55.3,54.87,55.19,215100,25.5836446781635,25.6207089949736,25.4214882921193,25.5697455593597,464274.037160081,0.0,1.0
2004-06-23,55.65,55.65,55.14,55.37,292200,25.7828653810177,25.7828653810177,25.5465803613534,25.6531402721824,630687.464705606,0.0,1.0
2004-06-24,55.55,55.8,55.49,55.74,523200,25.7365349850051,25.8523609750366,25.7087367473975,25.824562737429,1129280.2242778,0.0,1.0
2004-06-25,54.98,55.27,54.85,55.1,263400,25.6987293818588,25.834281064666,25.6379648343935,25.7548197333652,563519.378130147,0.4884,1.0
2004-06-28,55.13,55.53,55.02,55.3,229900,25.7688423212418,25.9558101595966,25.7174261656943,25.8483036525426,491849.297768113,0.0,1.0
2004-06-29,55.31,55.36,55.13,55.19,304400,25.8529778485014,25.8763488282958,25.7688423212418,25.796887496995,651234.998871743,0.0,1.0
2004-06-30,55.65,55.7,55.21,55.36,336600,26.011900511103,26.0352714908973,25.8062358889128,25.8763488282958,720123.852234652,0.0,1.0
2004-07-01,55.03,55.74,54.86,55.74,314700,25.7221003616531,26.0539682747328,25.6426390303524,26.0539682747328,673270.874326338,0.0,1.0
2004-07-02,55.18,55.35,55.05,55.2,220500,25.7922133010362,25.8716746323369,25.7314487535709,25.8015616929539,471738.887159063,0.0,1.0
2004-07-06,54.89,55.23,54.73,55.23,239500,25.656661618229,25.8155842808305,25.5818744828871,25.8155842808305,512387.589453949,0.0,1.0
2004-07-07,54.87,55.04,54.76,54.98,252500,25.6473132263112,25.726774557612,25.5958970707637,25.6987293818588,540199.859445187,0.0,1.0
2004-07-08,54.46,55.1,54.46,55.1,259200,25.4556711919976,25.7548197333652,25.4556711919976,25.7548197333652,554533.875517594,0.0,1.0
2004-07-09,54.69,54.85,54.52,54.85,226300,25.5631776990516,25.6379648343935,25.4837163677508,25.6379648343935,484147.438385924,0.0,1.0
2004-07-12,54.82,55.0,54.51,54.8,233100,25.6239422465169,25.7080777737765,25.479042171792,25.6145938545992,498695.394996724,0.0,1.0
2004-07-13,54.89,55.02,54.76,55.0,249400,25.656661618229,25.7174261656943,25.5958970707637,25.7080777737765,533567.702754968,0.0,1.0
2004-07-14,54.89,55.18,54.62,54.85,609600,25.656661618229,25.7922133010362,25.5304583273395,25.6379648343935,1304181.52205063,0.0,1.0
2004-07-15,54.88,55.11,54.8,55.1,250900,25.6519874222701,25.7594939293241,25.6145938545992,25.7548197333652,536776.81083088,0.0,1.0
2004-07-16,54.9,55.25,54.82,55.25,235200,25.6613358141878,25.8249326727482,25.6239422465169,25.8249326727482,503188.146303002,0.0,1.0
2004-07-19,55.05,55.2,54.84,55.05,232400,25.7314487535709,25.8015616929539,25.6332906384346,25.7314487535709,497197.811227965,0.0,1.0
2004-07-20,55.5,55.5,54.91,55.18,301000,25.9417875717199,25.9417875717199,25.6660100101467,25.7922133010362,643961.020566342,0.0,1.0
2004-07-21,54.7,55.7,54.7,55.68,381000,25.5678518950105,26.0352714908973,25.5678518950105,26.0259230989796,815113.451281647,0.0,1.0
2004-07-22,54.47,54.83,53.95,54.8,412300,25.4603453879565,25.6286164424758,25.2172871980953,25.6145938545992,882076.839799011,0.0,1.0
2004-07-23,54.19,54.69,54.05,54.65,376900,25.3294679011082,25.5631776990516,25.264029157684,25.5444809152161,806341.889207488,0.0,1.0
2004-07-26,54.13,54.49,53.92,54.35,309100,25.301422725355,25.4696937798742,25.2032646102187,25.4042550364501,661290.204176265,0.0,1.0
2004-07-27,54.63,54.69,54.23,54.38,343900,25.5351325232984,25.5631776990516,25.3481646849437,25.4182776243267,735741.511537424,0.0,1.0
2004-07-28,54.75,54.84,54.14,54.75,323400,25.5912228748048,25.6332906384346,25.3060969213138,25.5912228748048,691883.701166627,0.0,1.0
2004-07-29,55.13,55.17,54.78,55.0,290400,25.7688423212418,25.7875391050773,25.6052454626814,25.7080777737765,621283.323496563,0.0,1.0
2004-07-30,55.08,55.25,54.84,55.25,202800,25.7454713414475,25.8249326727482,25.6332906384346,25.8249326727482,433871.411863302,0.0,1.0
2004-08-02,55.43,55.48,54.76,54.8,286300,25.9090682000079,25.9324391798022,25.5958970707637,25.6145938545992,612511.761422403,0.0,1.0
2004-08-03,55.25,55.61,55.1,55.6,305300,25.8249326727482,25.9932037272675,25.7548197333652,25.9885295313086,653160.46371729,0.0,1.0
2004-08-04,55.36,55.47,54.79,55.25,261100,25.8763488282958,25.9277649838433,25.6099196586403,25.8249326727482,558598.745747082,0.0,1.0
2004-08-05,54.7,55.4,54.58,55.4,309600,25.5678518950105,25.8950456121313,25.511761543504,25.8950456121313,662359.906868236,0.0,1.0
2004-08-06,54.04,54.8,53.9,54.1,1385000,25.2593549617252,25.6145938545992,25.193916218301,25.2874001374784,2963076.45675874,0.0,1.0
2004-08-09,54.22,54.3,54.0,54.14,482800,25.3434904889848,25.3808840566557,25.2406581778897,25.3060969213138,1032904.91936687,0.0,1.0
2004-08-10,54.78,54.78,54.33,54.4,336800,25.6052454626814,25.6052454626814,25.3949066445323,25.4276260162444,720551.733311441,0.0,1.0
2004-08-11,54.9,54.9,54.29,54.65,328400,25.6613358141878,25.6613358141878,25.3762098606969,25.5444809152161,702580.728086335,0.0,1.0
2004-08-12,54.61,54.89,54.51,54.89,392900,25.5257841313807,25.656661618229,25.479042171792,25.656661618229,840572.375350548,0.0,1.0
2004-08-13,54.45,54.79,54.2,54.78,508300,25.4509969960388,25.6099196586403,25.334142097067,25.6052454626814,1087459.75665738,0.0,1.0
2004-08-16,55.29,55.29,54.53,54.65,487100,25.8436294565837,25.8436294565837,25.4883905637097,25.5444809152161,1042104.36251782,0.0,1.0
2004-08-17,55.37,55.53,55.26,55.45,502400,25.8810230242547,25.9558101595966,25.8296068687071,25.9184165919256,1074837.26489212,0.0,1.0
2004-08-18,55.95,55.95,55.33,55.45,532500,26.152126389869,26.152126389869,25.8623262404192,25.9184165919256,1139233.36694876,0.0,1.0
2004-08-19,55.7,55.98,55.5,55.98,294500,26.0352714908973,26.1661489777456,25.9417875717199,26.1661489777456,630054.885570723,0.0,1.0
2004-08-20,56.08,56.08,55.55,55.7,376000,26.2128909373343,26.2128909373343,25.9651585515143,26.0352714908973,804416.424361942,0.0,1.0
2004-08-23,55.9,56.24,55.82,56.18,343900,26.1287554100747,26.2876780726762,26.0913618424037,26.259632896923,735741.511537424,0.0,1.0
2004-08-24,56.15,56.19,55.84,56.18,351300,26.2456103090464,26.2643070928819,26.1007102343215,26.259632896923,751573.11137859,0.0,1.0
2004-08-25,56.53,56.53,55.96,56.3,529300,26.4232297554834,26.4232297554834,26.1568005858279,26.3157232484294,1132387.26972015,0.0,1.0
2004-08-26,56.59,56.65,56.45,56.49,341500,26.4512749312366,26.4793201069898,26.3858361878125,26.4045329716479,730606.938615965,0.0,1.0
2004-08-27,56.7,56.75,56.5,56.67,731200,26.5026910867842,26.5260620665785,26.4092071676068,26.4886684989076,1564333.2167379,0.0,1.0
2004-08-30,56.49,56.85,56.48,56.8,366500,26.4045329716479,26.5728040261672,26.3998587756891,26.5494330463728,784092.073214499,0.0,1.0
2004-08-31,56.85,56.85,56.46,56.65,394700,26.5728040261672,26.5728040261672,26.3905103837713,26.4793201069898,844423.305041644,0.0,1.0
2004-09-01,56.93,57.1,56.65,56.9,425300,26.6101975938381,26.6896589251389,26.4793201069898,26.5961750059615,909889.10979025,0.0,1.0
2004-09-02,57.4,57.4,56.92,57.04,277400,26.829884803905,26.829884803905,26.6055233978793,26.6616137493857,593471.053505325,0.0,1.0
2004-09-03,57.3,57.51,57.18,57.45,338500,26.7831428443163,26.8813009594525,26.7270524928098,26.8532557836993,724188.72246414,0.0,1.0
2004-09-07,57.8,57.9,57.52,57.7,528800,27.0168526422597,27.0635946018484,26.8859751554114,26.970110682671,1131317.56702818,0.0,1.0
2004-09-08,57.31,57.79,57.26,57.79,531100,26.7878170402751,27.0121784463008,26.7644460604808,27.0121784463008,1136238.19941124,0.0,1.0
2004-09-09,57.5,57.62,57.27,57.55,402200,26.8766267634936,26.9327171150001,26.7691202564397,26.899997743288,860468.845421205,0.0,1.0
2004-09-10,57.46,57.62,57.26,57.62,347400,26.8579299796582,26.9327171150001,26.7644460604808,26.9327171150001,743229.430381218,0.0,1.0
2004-09-13,57.75,57.89,57.51,57.85,1170600,26.9934816624653,27.0589204058895,26.8813009594525,27.040223622054,2504387.94244173,0.0,1.0
2004-09-14,57.63,57.85,57.51,57.85,487200,26.9373913109589,27.040223622054,26.8813009594525,27.040223622054,1042318.30305622,0.0,1.0
2004-09-15,57.48,57.75,57.33,57.75,264200,26.8672783715759,26.9934816624653,26.7971654321929,26.9934816624653,565230.9024373,0.0,1.0
2004-09-16,57.84,57.87,57.55,57.55,378400,27.0355494260952,27.0495720139718,26.899997743288,26.899997743288,809550.997283399,0.0,1.0
2004-09-17,57.88,58.0,57.76,57.98,584500,27.0542462099306,27.1103365614371,26.9981558584242,27.1009881695193,1250482.44691371,0.0,1.0
2004-09-20,57.62,57.95,57.51,57.95,390000,26.9327171150001,27.0869655816427,26.8813009594525,27.0869655816427,834368.099737118,0.0,1.0
2004-09-21,57.78,57.89,57.51,57.85,437600,27.007504250342,27.0589204058895,26.8813009594525,27.040223622054,936203.796012726,0.0,1.0
2004-09-22,57.26,57.78,57.15,57.78,389900,26.7644460604808,27.007504250342,26.7130299049332,27.007504250342,834154.159198725,0.0,1.0
2004-09-23,56.87,57.21,56.81,57.2,490800,26.5821524180849,26.7410750806865,26.5541072423317,26.7364008847276,1050020.16243841,0.0,1.0
2004-09-24,56.56,56.65,56.35,56.55,335200,26.6536676162556,26.6960797464795,26.5547059790665,26.6489551573418,711305.936314644,0.463,1.0
2004-09-27,56.32,56.55,56.15,56.5,326300,26.5405686023253,26.6489551573418,26.4604568007912,26.625392862773,692419.830010346,0.0,1.0
2004-09-28,56.95,56.95,56.43,56.7,517400,26.8374535138925,26.8374535138925,26.5924056503767,26.7196420410483,1097940.60694868,0.0,1.0
2004-09-29,57.0,57.06,56.65,57.0,332500,26.8610158084613,26.8892905619439,26.6960797464795,26.8610158084613,705576.443390868,0.0,1.0
2004-09-30,57.4,57.44,57.0,57.2,590800,27.0495141650119,27.0683640006669,26.8610158084613,26.9552649867366,1253697.93309872,0.0,1.0
2004-10-01,57.96,58.03,57.5,57.75,301900,27.3134118641827,27.3463990765791,27.0966387541495,27.2144502269937,640642.190254747,0.0,1.0
2004-10-04,58.28,58.45,58.13,58.45,529600,27.4642105494232,27.5443223509572,27.3935236657167,27.5443223509572,1123829.42682648,0.0,1.0
2004-10-05,58.22,58.33,58.05,58.3,372200,27.4359357959406,27.487772843992,27.3558239944066,27.4736354672507,789821.209714531,0.0,1.0
2004-10-06,58.65,58.68,58.17,58.3,306800,27.6385715292325,27.6527089059738,27.4123735013718,27.4736354672507,651040.158894191,0.0,1.0
2004-10-07,58.12,58.65,58.07,58.65,591500,27.388811206803,27.6385715292325,27.3652489122342,27.6385715292325,1255183.35719007,0.0,1.0
2004-10-08,57.94,58.18,57.8,58.12,514600,27.3039869463552,27.4170859602856,27.2380125215625,27.388811206803,1091998.91058328,0.0,1.0
2004-10-11,58.01,58.2,57.95,58.15,275300,27.3369741587516,27.4265108781131,27.308699405269,27.4029485835443,584196.074783476,0.0,1.0
2004-10-12,58.02,58.04,57.61,57.94,347700,27.3416866176653,27.3511115354929,27.148475802201,27.3039869463552,737831.366517309,0.0,1.0
2004-10-13,57.41,58.29,57.1,58.27,476600,27.0542266239256,27.468923008337,26.9081403975989,27.4594980905095,1011361.60276718,0.0,1.0
2004-10-14,56.99,57.55,56.88,57.55,299200,26.8563033495475,27.1202010487184,26.8044663014961,27.1202010487184,634912.697330971,0.0,1.0
2004-10-15,57.68,57.81,57.0,57.24,375600,27.1814630145973,27.2427249804763,26.8610158084613,26.9741148223916,797036.126729655,0.0,1.0
2004-10-18,57.68,57.75,57.27,57.75,282600,27.1814630145973,27.2144502269937,26.9882521991329,27.2144502269937,599686.926021833,0.0,1.0
2004-10-19,56.95,57.89,56.89,57.85,427400,26.8374535138925,27.2804246517864,26.8091787604099,27.2615748161313,906957.509489494,0.0,1.0
2004-10-20,56.9,56.95,56.41,56.95,464800,26.8138912193236,26.8374535138925,26.5829807325491,26.8374535138925,986321.596655868,0.0,1.0
2004-10-21,57.04,57.13,56.617,56.99,370000,26.8798656441163,26.9222777743402,26.6805286320641,26.8563033495475,785152.733998862,0.0,1.0
2004-10-22,56.78,57.19,56.71,57.15,276000,26.7573417123584,26.9505525278228,26.7243544999621,26.9317026921678,585681.498874827,0.0,1.0
2004-10-25,56.86,56.92,56.5,56.51,488700,26.7950413836686,26.8233161371512,26.625392862773,26.6301053216868,1037038.21920336,0.0,1.0
2004-10-26,57.41,57.41,56.7,57.15,392600,27.0542266239256,27.0542266239256,26.7196420410483,26.9317026921678,833110.711805279,0.0,1.0
2004-10-27,58.0,58.0,57.19,57.5,525800,27.3322616998378,27.3322616998378,26.9505525278228,27.0966387541495,1115765.69604487,0.0,1.0
2004-10-28,58.0,58.09,57.582,57.99,287000,27.3322616998378,27.3746738300617,27.1352809172424,27.327549240924,609023.87745317,0.0,1.0
2004-10-29,58.32,58.32,57.91,58.1,256700,27.4830603850783,27.4830603850783,27.2898495696139,27.3793862889754,544726.234641912,0.0,1.0
2004-11-01,58.24,58.4,58.04,58.4,757800,27.4453607137682,27.5207600563884,27.3511115354929,27.5207600563884,1608077.68060631,0.0,1.0
2004-11-02,58.0,58.62,57.85,58.39,746100,27.3322616998378,27.6244341524912,27.2615748161313,27.5160475974746,1583249.87793662,0.0,1.0
2004-11-03,58.99,59.24,58.71,59.0,4331200,27.7987951323005,27.9166066051447,27.6668462827151,27.8035075912143,9190955.46350236,0.0,1.0
2004-11-04,60.33,60.33,58.99,58.99,2064200,28.4302646267451,28.4302646267451,27.7987951323005,27.7987951323005,4380303.44194715,0.0,1.0
2004-11-05,60.21,60.59,59.98,60.5,1149800,28.3737151197799,28.552788558503,28.2653285647633,28.5103764282791,2439915.17176186,0.0,1.0
2004-11-08,60.22,60.34,60.08,60.3,455200,28.3784275786937,28.4349770856588,28.3124531539009,28.4161272500038,965950.066260219,0.0,1.0
2004-11-09,60.27,60.44,60.19,60.35,486100,28.4019898732625,28.4821016747965,28.3642902019524,28.4396895445726,1031520.92972121,0.0,1.0
2004-11-10,60.28,60.48,60.15,60.28,668200,28.4067023321762,28.5009515104515,28.3454403662973,28.4067023321762,1417943.39691362,0.0,1.0
2004-11-11,60.83,60.83,60.33,60.59,936100,28.6658875724333,28.6658875724333,28.4302646267451,28.552788558503,1986436.41701712,0.0,1.0
2004-11-12,61.54,61.55,60.6,60.89,3301400,29.0004721553106,29.0051846142244,28.5575010174167,28.6941623259159,7005684.42168607,0.0,1.0
2004-11-15,61.4,61.79,61.2,61.74,1259100,28.9344977305179,29.1182836281548,28.8402485522426,29.094721333586,2671853.53345397,0.0,1.0
2004-11-16,60.76,61.27,60.66,61.25,626200,28.632900360037,28.873235764639,28.5857757708993,28.8638108468115,1328817.95143267,0.0,1.0
2004-11-17,61.1,61.34,60.81,61.29,1152800,28.793123963105,28.9062229770354,28.6564626546058,28.8826606824665,2446281.2750105,0.0,1.0
2004-11-18,61.0,61.21,60.83,61.1,543700,28.7459993739673,28.8449610111564,28.6658875724333,28.793123963105,1153750.11209508,0.0,1.0
2004-11-19,60.46,60.97,60.31,60.82,682400,28.491526592624,28.731861997226,28.4208397089175,28.6611751135196,1448076.28562385,0.0,1.0
2004-11-22,60.94,60.94,60.4,60.45,577700,28.7177246204847,28.7177246204847,28.4632518391414,28.4868141337103,1225899.28224633,0.0,1.0
2004-11-23,61.05,61.15,60.62,61.14,516000,28.7695616685362,28.8166862576738,28.5669259352443,28.81197379876,1094969.75876598,0.0,1.0
2004-11-24,61.24,61.3,60.92,60.92,458700,28.8590983878977,28.8873731413803,28.7082997026572,28.7082997026572,973377.186716966,0.0,1.0
2004-11-26,61.36,61.49,61.22,61.24,568300,28.9156478948629,28.9769098607418,28.8496734700702,28.8590983878977,1205952.15873393,0.0,1.0
2004-11-29,61.2,61.59,60.75,61.55,1355100,28.8402485522426,29.0240344498795,28.6281879011232,29.0051846142244,2875568.83741043,0.0,1.0
2004-11-30,61.03,61.26,60.85,61.2,478100,28.7601367507086,28.8685233057252,28.6753124902609,28.8402485522426,1014544.6543915,0.0,1.0
2004-12-01,61.39,61.39,60.93,61.3,606700,28.9297852716042,28.9297852716042,28.713012161571,28.8873731413803,1287438.28031651,0.0,1.0
2004-12-02,61.36,61.45,61.11,61.45,2226700,28.9156478948629,28.9580600250868,28.7978364220188,28.9580600250868,4725134.03458179,0.0,1.0
2004-12-03,61.04,61.39,60.8,61.3,600100,28.7648492096224,28.9297852716042,28.651750195692,28.8873731413803,1273432.8531695,0.0,1.0
2004-12-06,60.82,61.2,60.6,60.75,606800,28.6611751135196,28.8402485522426,28.5575010174167,28.6281879011232,1287650.48375813,0.0,1.0
2004-12-07,59.92,61.0,59.92,61.0,541600,28.2370538112807,28.7459993739673,28.2370538112807,28.7459993739673,1149293.83982104,0.0,1.0
2004-12-08,60.04,60.2,59.74,60.2,576700,28.2936033182459,28.3690026608661,28.1522295508329,28.3690026608661,1223777.24783012,0.0,1.0
2004-12-09,59.95,60.08,59.44,60.05,548600,28.251191188022,28.3124531539009,28.01085578342,28.2983157771596,1164148.08073453,0.0,1.0
2004-12-10,60.08,60.12,59.7,59.95,613900,28.3124531539009,28.331302989556,28.1333797151779,28.251191188022,1302716.92811325,0.0,1.0
2004-12-13,60.73,60.74,60.2,60.24,411000,28.6187629832957,28.6234754422094,28.3690026608661,28.3878524965212,872156.145063599,0.0,1.0
2004-12-14,60.99,61.03,60.71,60.9,512700,28.7412869150536,28.7601367507086,28.6093380654681,28.6988747848297,1087967.04519247,0.0,1.0
2004-12-15,61.45,61.45,60.9,61.0,499500,28.9580600250868,28.9580600250868,28.6988747848297,28.7459993739673,1059956.19089846,0.0,1.0
2004-12-16,61.3,61.49,60.95,61.49,603700,28.8873731413803,28.9769098607418,28.7224370793985,28.9769098607418,1281072.17706787,0.0,1.0
2004-12-17,60.95,61.26,60.57,61.26,498400,28.7224370793985,28.8685233057252,28.5433636406754,28.8685233057252,1057621.95304063,0.0,1.0
2004-12-20,60.95,61.28,60.82,60.92,512300,28.7224370793985,28.8779482235528,28.6611751135196,28.7082997026572,1087118.23142599,0.0,1.0
2004-12-21,61.56,61.56,61.0,61.19,617200,29.0098970731382,29.0098970731382,28.7459993739673,28.8355360933289,1309719.64168675,0.0,1.0
2004-12-22,61.78,61.95,61.55,61.69,917700,29.113571169241,29.193682970775,29.0051846142244,29.0711590390171,1947390.9837588,0.0,1.0
2004-12-23,61.39,61.49,61.26,61.49,855700,29.1612612534483,29.2087629007092,29.0995091120092,29.2087629007092,1801411.21275364,0.4912,1.0
2004-12-27,61.07,61.5,60.97,61.35,378100,29.0092559822135,29.2135130654353,28.9617543349527,29.142260594544,795972.396333004,0.0,1.0
2004-12-28,61.41,61.41,61.03,61.14,390300,29.1707615829005,29.1707615829005,28.9902553233092,29.0425071352961,821655.716182943,0.0,1.0
2004-12-29,61.58,61.6,61.28,61.6,374800,29.251514383244,29.2610147126961,29.1090094414614,29.2610147126961,789025.268832608,0.0,1.0
2004-12-30,61.58,61.65,61.45,61.64,315300,29.251514383244,29.2847655363266,29.1897622418048,29.2800153716005,663766.454810356,0.0,1.0
2004-12-31,61.4,61.7,61.34,61.65,375800,29.1660114181744,29.308516359957,29.1375104298179,29.2847655363266,791130.458984244,0.0,1.0
2005-01-03,60.7,61.75,60.61,61.74,768900,28.8334998873483,29.3322671835875,28.7907484048135,29.3275170188614,1618680.70759176,0.0,1.0
2005-01-04,60.15,60.81,59.95,60.76,1715900,28.5722408274135,28.8857516993353,28.4772375328918,28.8620008757048,3612295.78118963,0.0,1.0
2005-01-05,59.68,60.2,59.61,60.15,2245700,28.3489830852874,28.595991651044,28.3157319322048,28.5722408274135,4727625.52352559,0.0,1.0
2005-01-06,59.86,60.02,59.62,59.94,654100,28.434486050357,28.5104886859744,28.3204820969309,28.4724873681657,1377004.87818412,0.0,1.0
2005-01-07,59.67,60.15,59.48,60.09,3058700,28.3442329205613,28.5722408274135,28.2539797907657,28.543739839057,6439145.11680444,0.0,1.0
2005-01-10,59.78,60.01,59.56,59.9,496400,28.3964847325483,28.5057385212483,28.2919811085744,28.4534867092613,1045016.39127136,0.0,1.0
2005-01-11,59.44,59.83,59.24,59.78,1441000,28.2349791318613,28.4202355561787,28.1399758373396,28.3964847325483,3033579.00850531,0.0,1.0
2005-01-12,59.5,59.58,58.96,59.45,1928100,28.2634801202179,28.3014814380266,28.0069712250092,28.2397292965874,4059017.13136647,0.0,1.0
2005-01-13,59.15,59.56,59.01,59.5,543500,28.0972243548048,28.2919811085744,28.0307220486396,28.2634801202179,1144170.84741335,0.0,1.0
2005-01-14,59.39,59.4,59.01,59.4,458200,28.2112283082309,28.215978472957,28.0307220486396,28.215978472957,964598.127478926,0.0,1.0
2005-01-18,59.99,59.99,59.14,59.21,595300,28.4962381917961,28.4962381917961,28.0924741900787,28.1257253431613,1253219.69726802,0.0,1.0
2005-01-19,59.55,60.03,59.45,59.99,538200,28.2872309438483,28.5152388507005,28.2397292965874,28.4962381917961,1133013.33960969,0.0,1.0
2005-01-20,59.31,59.55,59.106,59.49,418500,28.1732269904222,28.2872309438483,28.07632363001,28.2587299554918,881022.078459037,0.0,1.0
2005-01-21,59.1,59.61,58.96,59.55,464100,28.0734735311744,28.3157319322048,28.0069712250092,28.2872309438483,977018.749373569,0.0,1.0
2005-01-24,59.04,59.35,58.97,59.35,484200,28.0449725428179,28.1922276493266,28.0117213897353,28.1922276493266,1019333.07142142,0.0,1.0
2005-01-25,58.91,59.38,58.82,59.28,489200,27.9832204013787,28.2064781435048,27.9404689188439,28.158976496244,1029859.0221796,0.0,1.0
2005-01-26,59.26,59.32,58.95,59.09,495800,28.1494761667918,28.1779771551483,28.0022210602831,28.0687233664483,1043753.27718038,0.0,1.0
2005-01-27,59.21,59.49,59.01,59.3,448100,28.1257253431613,28.2587299554918,28.0307220486396,28.1684768256961,943335.706947419,0.0,1.0
2005-01-28,58.95,59.26,58.63,59.11,586300,28.0022210602831,28.1494761667918,27.8502157890483,28.0782236959005,1234272.9859033,0.0,1.0
2005-01-31,59.54,59.56,59.21,59.44,566600,28.2824807791222,28.2919811085744,28.1257253431613,28.2349791318613,1192800.73991611,0.0,1.0
2005-02-01,59.98,60.0,59.5,59.7,548200,28.49148802707,28.5009883565222,28.2634801202179,28.3584834147396,1154065.24112603,0.0,1.0
2005-02-02,60.25,60.3,59.9,60.09,505900,28.6197424746744,28.6434932983048,28.4534867092613,28.543739839057,1065015.69771189,0.0,1.0
2005-02-03,60.18,60.25,59.91,60.25,406800,28.5864913215918,28.6197424746744,28.4582368739874,28.6197424746744,856391.353684912,0.0,1.0
2005-02-04,60.8,60.8,60.06,60.06,627800,28.8810015346092,28.8810015346092,28.5294893448787,28.5294893448787,1321638.37719614,0.0,1.0
2005-02-07,60.85,60.94,60.66,60.94,593900,28.9047523582396,28.9475038407744,28.814499228444,28.9475038407744,1250272.43105573,0.0,1.0
2005-02-08,60.83,60.98,60.66,60.92,531300,28.8952520287874,28.9665044996787,28.814499228444,28.9380035113222,1118487.52756341,0.0,1.0
2005-02-09,60.41,60.93,60.35,60.9,535900,28.6957451102918,28.9427536760483,28.6672441219353,28.9285031818701,1128171.40226093,0.0,1.0
2005-02-10,60.69,60.72,60.35,60.66,324400,28.8287497226222,28.8430002168005,28.6672441219353,28.814499228444,682923.685190231,0.0,1.0
2005-02-11,60.9,60.98,60.37,60.69,509900,28.9285031818701,28.9665044996787,28.6767444513874,28.8287497226222,1073436.45831843,0.0,1.0
2005-02-14,61.1,61.12,60.83,61.1,625200,29.0235064763918,29.033006805844,28.8952520287874,29.0235064763918,1316164.88280189,0.0,1.0
2005-02-15,61.26,61.34,61.04,61.11,522000,29.0995091120092,29.1375104298179,28.9950054880353,29.0282566411179,1098909.25915321,0.0,1.0
2005-02-16,61.2,61.32,60.92,61.26,504600,29.0710081236527,29.1280101003657,28.9380035113222,29.0995091120092,1062278.95051476,0.0,1.0
2005-02-17,60.78,61.2,60.7,61.2,495700,28.871501205157,29.0710081236527,28.8334998873483,29.0710081236527,1043542.75816522,0.0,1.0
2005-02-18,60.72,60.86,60.51,60.85,379700,28.8430002168005,28.9095025229657,28.7432467575527,28.9047523582396,799340.700575617,0.0,1.0
2005-02-22,59.84,60.9,59.75,60.9,681600,28.4249857209048,28.9285031818701,28.38223423837,28.9285031818701,1434897.60735407,0.0,1.0
2005-02-23,60.25,60.3,59.91,59.91,420000,28.6197424746744,28.6434932983048,28.4582368739874,28.4582368739874,884179.863686488,0.0,1.0
2005-02-24,60.69,60.69,60.12,60.4,509000,28.8287497226222,28.8287497226222,28.5579903332353,28.6909949455657,1071541.78718196,0.0,1.0
2005-02-25,61.29,61.29,60.544,60.77,491000,29.1137596061874,29.1137596061874,28.7593973176214,28.8667510404309,1033648.36445254,0.0,1.0
2005-02-28,61.05,61.26,60.67,61.21,432800,28.9997556527614,29.0995091120092,28.8192493931701,29.0757582883788,911126.297627408,0.0,1.0
2005-03-01,61.5,61.53,61.08,61.2,446300,29.2135130654353,29.2277635596135,29.0140061469396,29.0710081236527,939546.364674475,0.0,1.0
2005-03-02,61.4,61.57,61.05,61.05,371800,29.1660114181744,29.2467642185179,28.9997556527614,28.9997556527614,782709.698377706,0.0,1.0
2005-03-03,61.45,61.56,61.0,61.41,328400,29.1897622418048,29.2420140537918,28.9760048291309,29.1707615829005,691344.445796769,0.0,1.0
2005-03-04,62.08,62.15,61.54,61.6,539500,29.4890226195483,29.5222737726309,29.2325137243396,29.2610147126961,1135750.08680681,0.0,1.0
2005-03-07,62.33,62.42,62.11,62.29,578900,29.6077767377005,29.6505282202353,29.5032731137266,29.5887760787961,1218694.57878121,0.0,1.0
2005-03-08,62.15,62.5,61.96,62.5,455400,29.5222737726309,29.688529538044,29.4320206428353,29.688529538044,958703.59505435,0.0,1.0
2005-03-09,61.45,62.09,61.36,62.01,415800,29.1897622418048,29.4937727842744,29.1470107592701,29.4557714664657,875338.065049624,0.0,1.0
2005-03-10,61.65,61.7,61.1,61.45,437000,29.2847655363266,29.308516359957,29.0235064763918,29.1897622418048,919968.096264274,0.0,1.0
2005-03-11,61.42,61.8,61.15,61.69,369300,29.1755117476266,29.3560180072179,29.0472573000222,29.3037661952309,777446.722998618,0.0,1.0
2005-03-14,61.9,61.9,61.42,61.47,361300,29.4035196544788,29.4035196544788,29.1755117476266,29.199262571257,760605.201785542,0.0,1.0
2005-03-15,61.45,62.04,61.34,61.92,424800,29.1897622418048,29.470021960644,29.1375104298179,29.4130199839309,894284.776414335,0.0,1.0
2005-03-16,60.6,61.34,60.48,61.3,626000,28.7859982400874,29.1375104298179,28.7289962633744,29.1185097709135,1317849.0349232,0.0,1.0
2005-03-17,60.82,60.84,60.4,60.56,388100,28.8905018640614,28.9000021935135,28.6909949455657,28.7669975811831,817024.297849347,0.0,1.0
2005-03-18,60.65,61.0,60.22,61.0,356200,28.8097490637179,28.9760048291309,28.6054919804961,28.9760048291309,749868.732012207,0.0,1.0
2005-03-21,60.45,60.65,60.13,60.65,442500,28.7147457691961,28.8097490637179,28.5627404979614,28.8097490637179,931546.642098265,0.0,1.0
2005-03-22,59.85,60.79,59.77,60.25,624400,28.4297358856309,28.8762513698831,28.3917345678222,28.6197424746744,1314480.73068058,0.0,1.0
2005-03-23,59.69,59.88,59.42,59.84,564200,28.3537332500135,28.4439863798092,28.2254788024092,28.4249857209048,1187748.28355218,0.0,1.0
2005-03-24,59.25,59.6,59.2,59.27,649200,28.3632335794657,28.5307801069393,28.3392983612552,28.3728076667499,1356160.60461625,0.46,1.0
2005-03-28,59.4,59.58,59.3,59.4,501000,28.4350392340973,28.5212060196551,28.3871687976762,28.4350392340973,1046574.95827594,0.0,1.0
2005-03-29,58.92,59.62,58.81,59.25,392400,28.2052611392763,28.5403541942235,28.1526036592131,28.3632335794657,819712.602050854,0.0,1.0
2005-03-30,59.69,59.69,59.01,59.01,373800,28.5738634997183,28.5738634997183,28.2483445320552,28.2483445320552,780857.72336037,0.0,1.0
2005-03-31,59.95,60.0,59.6,59.69,409300,28.698326634413,28.7222618526235,28.5307801069393,28.5738634997183,855016.228387906,0.0,1.0
2005-04-01,59.74,60.51,59.52,60.5,1299000,28.5977987179288,28.9664010783708,28.4924837578025,28.9616140347287,2713574.59241605,0.0,1.0
2005-04-04,59.85,59.88,59.39,59.62,588200,28.6504561979919,28.6648173289182,28.4302521904551,28.5403541942235,1228733.31428724,0.0,1.0
2005-04-05,60.05,60.14,59.85,59.86,328800,28.746197070834,28.7892804636129,28.6504561979919,28.655243241634,686853.984593071,0.0,1.0
2005-04-06,60.25,60.4,60.0,60.0,390900,28.8419379436761,28.9137435983076,28.7222618526235,28.7222618526235,816579.144091944,0.0,1.0
2005-04-07,60.49,60.5,60.03,60.27,436200,28.9568269910866,28.9616140347287,28.7366229835498,28.8515120309603,911209.574451026,0.0,1.0
2005-04-08,59.93,60.48,59.85,60.48,314700,28.6887525471288,28.9520399474445,28.6504561979919,28.9520399474445,657399.479779316,0.0,1.0
2005-04-11,59.97,60.05,59.75,59.95,367000,28.7079007216972,28.746197070834,28.6025857615709,28.698326634413,766652.713946645,0.0,1.0
2005-04-12,60.37,60.48,59.46,59.94,418200,28.8993824673813,28.9520399474445,28.4637614959499,28.6935395907709,873608.078944107,0.0,1.0
2005-04-13,59.8,60.4,59.59,60.37,322200,28.6265209797814,28.9137435983076,28.5259930632972,28.8993824673813,673066.769573867,0.0,1.0
2005-04-14,59.05,59.8,58.94,59.75,525200,28.2674927066236,28.6265209797814,28.2148352265605,28.6025857615709,1097128.08001302,0.0,1.0
2005-04-15,58.11,59.11,57.95,59.0,2708800,27.8175106042658,28.2962149684762,27.7409179059922,28.2435574884131,5658607.27939694,0.0,1.0
2005-04-18,58.62,58.69,57.8,57.81,1162000,28.0616498300131,28.0951591355079,27.6691122513606,27.6738992950027,2427385.43216895,0.0,1.0
2005-04-19,59.0,59.05,58.64,58.94,655600,28.2435574884131,28.2674927066236,28.0712239172974,28.2148352265605,1369530.02524093,0.0,1.0
2005-04-20,58.22,59.19,58.15,59.16,822900,27.870168084329,28.3345113176131,27.8366587788343,28.3201501866868,1719015.03625802,0.0,1.0
2005-04-21,59.09,59.09,58.35,58.6,556700,28.286640881192,28.286640881192,27.9323996516763,28.0520757427289,1162930.69715013,0.0,1.0
2005-04-22,59.2,59.37,58.61,59.24,525400,28.3392983612552,28.4206781031709,28.056862786371,28.3584465358236,1097545.87440754,0.0,1.0
2005-04-25,59.66,59.66,59.22,59.35,393600,28.559502368792,28.559502368792,28.3488724485394,28.4111040158867,822219.368417981,0.0,1.0
2005-04-26,59.1,59.69,59.05,59.66,377100,28.2914279248341,28.5738634997183,28.2674927066236,28.559502368792,787751.330869974,0.0,1.0
2005-04-27,59.36,59.56,58.56,58.8,414900,28.4158910595288,28.5116319323709,28.0329275681605,28.147816615571,866714.471434506,0.0,1.0
2005-04-28,58.83,59.46,58.79,59.46,358100,28.1621777464973,28.4637614959499,28.1430295719289,28.4637614959499,748060.863390447,0.0,1.0
2005-04-29,59.55,59.6,58.7,59.05,389000,28.5068448887288,28.5307801069393,28.09994617915,28.2674927066236,812610.097343992,0.0,1.0
2005-05-02,60.05,60.05,59.55,59.61,332000,28.746197070834,28.746197070834,28.5068448887288,28.5355671505814,693538.694905412,0.0,1.0
2005-05-03,60.04,60.34,59.75,60.09,414700,28.7414100271919,28.885021336455,28.6025857615709,28.7653452454024,866296.677039983,0.0,1.0
2005-05-04,60.78,60.83,60.07,60.34,545700,29.0956512567076,29.1195864749181,28.7557711581182,28.885021336455,1139952.00545146,0.0,1.0
2005-05-05,60.65,61.0,60.21,60.99,583100,29.0334196893602,29.2009662168339,28.8227897691077,29.1961791731918,1218079.55722695,0.0,1.0
2005-05-06,60.45,60.98,60.35,60.95,534300,28.9376788165182,29.1913921295497,28.8898083800971,29.1770309986234,1116137.72496374,0.0,1.0
2005-05-09,60.83,60.83,60.3,60.59,345100,29.1195864749181,29.1195864749181,28.8658731618866,29.0046974275076,720904.22774656,0.0,1.0
2005-05-10,60.43,60.7,60.22,60.7,449400,28.928104729234,29.0573549075708,28.8275768127498,29.0573549075708,938784.004489433,0.0,1.0
2005-05-11,60.53,60.56,60.0,60.55,585100,28.975975165655,28.9903362965813,28.7222618526235,28.9855492529392,1222257.50117216,0.0,1.0
2005-05-12,59.88,60.68,59.744,60.68,578300,28.6648173289182,29.0477808202866,28.5997135353856,29.0477808202866,1208052.49175844,0.0,1.0
2005-05-13,59.4,59.98,58.87,59.69,624300,28.4350392340973,28.7126877653393,28.1813259210657,28.5738634997183,1304145.20249834,0.0,1.0
2005-05-16,60.09,60.09,59.31,59.4,328300,28.7653452454024,28.7653452454024,28.3919558413183,28.4350392340973,685809.498606768,0.0,1.0
2005-05-17,60.57,60.61,59.82,60.08,441800,28.9951233402234,29.0142715147918,28.6360950670656,28.7605582017603,922907.817497624,0.0,1.0
2005-05-18,61.16,61.24,60.87,60.99,673000,29.2775589151075,29.3158552642444,29.1387346494865,29.1961791731918,1405878.13756429,0.0,1.0
2005-05-19,61.27,61.4,60.92,61.4,519000,29.3302163951707,29.392447962518,29.1626698676971,29.392447962518,1084176.45378286,0.0,1.0
2005-05-20,61.24,61.3,60.92,61.27,333600,29.3158552642444,29.344577526097,29.1626698676971,29.3302163951707,696881.050061582,0.0,1.0
2005-05-23,61.38,61.49,61.15,61.35,620900,29.3828738752338,29.435531355297,29.2727718714654,29.3685127443075,1297042.69779148,0.0,1.0
2005-05-24,61.3,61.37,61.08,61.35,385000,29.344577526097,29.3780868315917,29.2392625659707,29.3685127443075,804254.209453565,0.0,1.0
2005-05-25,61.08,61.22,60.83,61.1,385100,29.2392625659707,29.3062811769602,29.1195864749181,29.2488366532549,804463.106650826,0.0,1.0
2005-05-26,61.29,61.36,61.12,61.3,350200,29.3397904824549,29.3732997879496,29.2584107405391,29.344577526097,731557.984806853,0.0,1.0
2005-05-27,61.48,61.5,61.2,61.2,260900,29.4307443116549,29.4403183989391,29.296707089676,29.296707089676,545012.787653078,0.0,1.0
2005-05-31,61.3,61.53,61.2,61.45,409100,29.344577526097,29.4546795298654,29.296707089676,29.4163831807286,854598.433993386,0.0,1.0
2005-06-01,61.95,62.13,61.33,61.45,3043500,29.6557353628338,29.7419021483916,29.3589386570233,29.4163831807286,6357786.19862837,0.0,1.0
2005-06-02,61.82,61.9,61.63,61.85,513700,29.5935037954864,29.6318001446232,29.5025499662864,29.6078649264127,1073104.90232804,0.0,1.0
2005-06-03,61.65,62.0,61.42,61.82,327700,29.5121240535706,29.6796705810443,29.4020220498022,29.5935037954864,684556.115423204,0.0,1.0
2005-06-06,61.63,61.66,61.31,61.51,369800,29.5025499662864,29.5169110972127,29.3493645697391,29.4451054425812,772501.835469945,0.0,1.0
2005-06-07,61.7,62.15,61.6,61.96,519300,29.5360592717812,29.7514762356758,29.4881888353601,29.6605224064759,1084803.14537464,0.0,1.0
2005-06-08,61.7,61.96,61.52,61.65,397200,29.5360592717812,29.6605224064759,29.4498924862233,29.5121240535706,829739.667519365,0.0,1.0
2005-06-09,61.69,61.7,61.25,61.6,248500,29.531272228139,29.5360592717812,29.3206423078865,29.4881888353601,519109.535192757,0.0,1.0
2005-06-10,61.79,61.83,61.56,61.82,606300,29.5791426645601,29.5982908391285,29.4690406607917,29.5935037954864,1266543.70699142,0.0,1.0
2005-06-13,61.92,62.1,61.53,61.79,443700,29.6413742319074,29.7275410174653,29.4546795298654,29.5791426645601,926876.864245578,0.0,1.0
2005-06-14,62.25,62.33,61.8,61.93,603300,29.7993466720969,29.8376430212337,29.5839297082022,29.6461612755495,1260276.7910736,0.0,1.0
2005-06-15,62.4,62.43,61.9,62.37,324100,29.8711523267284,29.8855134576547,29.6318001446232,29.8567911958021,677035.81632182,0.0,1.0
2005-06-16,62.61,62.65,62.2,62.36,442900,29.9716802432126,29.990828417781,29.7754114538864,29.85200415216,925205.686667491,0.0,1.0
2005-06-17,63.0,63.13,62.72,63.12,462600,30.1583749452547,30.220606512602,30.0243377232758,30.2158194689599,966358.434527841,0.0,1.0
2005-06-20,62.4,62.65,62.18,62.65,667400,30.09236161343,30.2129239596377,29.9862667487673,30.2129239596377,1383931.2625239,0.4621,1.0
2005-06-21,62.3,62.49,62.16,62.35,369800,30.044136674947,30.1357640580648,29.9766217610707,30.0682491441885,766823.165839583,0.0,1.0
2005-06-22,62.44,62.6,62.15,62.55,379000,30.1116515888233,30.1888114903962,29.9717992672224,30.1646990211546,785900.43226934,0.0,1.0
2005-06-23,61.83,62.54,61.818,62.54,536000,29.8174794640766,30.1598765273063,29.8116924714586,30.1598765273063,1111458.13112498,0.0,1.0
2005-06-24,61.41,61.94,61.37,61.93,440400,29.6149347224477,29.870526896408,29.5956447470545,29.8657044025597,913220.449528808,0.0,1.0
2005-06-27,61.52,61.66,61.34,61.6,474600,29.6679821547791,29.7354970686554,29.5811772655096,29.7065621055656,984138.113865513,0.0,1.0
2005-06-28,62.2,62.2,61.7,61.8,425500,29.9959117364639,29.9959117364639,29.7547870440486,29.8030119825317,882323.572376266,0.0,1.0
2005-06-29,62.2,62.4,62.04,62.35,362000,29.9959117364639,30.09236161343,29.918751834891,30.0682491441885,750648.961692617,0.0,1.0
2005-06-30,61.73,62.33,61.69,62.21,349200,29.7692545255935,30.0586041564919,29.7499645502003,30.0007342303122,724106.677964259,0.0,1.0
2005-07-01,62.2,62.24,61.92,62.2,222500,29.9959117364639,30.0152017118571,29.8608819087114,29.9959117364639,461379.541371843,0.0,1.0
2005-07-05,62.56,62.61,62.0,62.25,305600,30.1695215150029,30.1936339842445,29.8994618594978,30.0200242057055,633697.024014541,0.0,1.0
2005-07-06,62.03,62.59,61.97,62.51,332900,29.9139293410427,30.1839889965479,29.8849943779529,30.1454090457614,690306.738528928,0.0,1.0
2005-07-07,62.1,62.1,61.4,61.6,494000,29.9476867979809,29.9476867979809,29.6101122285994,29.7065621055656,1024366.2626413,0.0,1.0
2005-07-08,62.78,62.79,62.01,62.1,357800,30.2756163796657,30.280438873514,29.9042843533461,29.9476867979809,741939.774844248,0.0,1.0
2005-07-11,63.15,63.17,62.75,62.76,2946100,30.454048652053,30.4636936397496,30.2611488981208,30.2659713919691,6109079.85094645,0.0,1.0
2005-07-12,63.36,63.54,63.07,63.3,2170400,30.5553210228674,30.6421259121369,30.4154687012666,30.5263860597776,4500575.98468966,0.0,1.0
2005-07-13,63.44,63.57,63.32,63.45,635400,30.5939009736539,30.6565933936819,30.5360310474742,30.5987234675022,1317575.55320301,0.0,1.0
2005-07-14,63.45,64.0,63.31,63.77,731100,30.5987234675022,30.863960629159,30.5312085536259,30.753043270648,1516020.5963908,0.0,1.0
2005-07-15,63.41,63.55,63.25,63.54,347600,30.579433492109,30.6469484059852,30.5022735905361,30.6421259121369,720788.892498213,0.0,1.0
2005-07-18,63.25,63.4,63.15,63.38,364800,30.5022735905361,30.5746109982607,30.454048652053,30.564966010564,756455.086258193,0.0,1.0
2005-07-19,63.5,63.56,63.28,63.49,625000,30.6228359367437,30.6517708998336,30.516741072081,30.6180134428954,1296009.94767372,0.0,1.0
2005-07-20,63.97,64.04,63.35,63.45,452800,30.8494931476141,30.8832506045522,30.5504985290191,30.5987234675022,938933.286890653,0.0,1.0
2005-07-21,63.47,64.3,63.34,64.3,633400,30.6083684551988,31.0086354446082,30.5456760351708,31.0086354446082,1313428.32137045,0.0,1.0
2005-07-22,64.1,64.1,63.47,63.47,402200,30.9121855676421,30.9121855676421,30.6083684551988,30.6083684551988,834008.321526989,0.0,1.0
2005-07-25,63.87,64.28,63.73,64.13,461200,30.801268209131,30.9989904569116,30.7337532952548,30.926653049187,956351.660587389,0.0,1.0
2005-07-26,63.88,64.0,63.69,63.95,429500,30.8060907029794,30.863960629159,30.7144633198615,30.8398481599175,890618.036041376,0.0,1.0
2005-07-27,64.02,64.15,63.78,63.95,335400,30.8736056168556,30.9362980368836,30.7578657644963,30.8398481599175,695490.778319623,0.0,1.0
2005-07-28,64.43,64.43,63.96,64.18,333200,31.0713278646362,31.0713278646362,30.8446706537658,30.9507655184285,690928.823303811,0.0,1.0
2005-07-29,63.97,64.46,63.85,64.32,482500,30.8494931476141,31.0857953461811,30.7916232214344,31.0182804323048,1000519.67960411,0.0,1.0
2005-08-01,63.75,64.15,63.66,64.15,963500,30.7433982829514,30.9362980368836,30.6999958383166,30.9362980368836,1997928.9353338,0.0,1.0
2005-08-02,64.3,64.31,63.8,63.8,402700,31.0086354446082,31.0134579384565,30.7675107521929,30.7675107521929,835045.129485129,0.0,1.0
2005-08-03,64.5,64.6,64.15,64.25,299700,31.1050853215743,31.1533102600574,30.9362980368836,30.9845229753667,621462.690108501,0.0,1.0
2005-08-04,63.86,64.36,63.83,64.35,381900,30.7964457152827,31.037570407698,30.7819782337378,31.0327479138497,791913.918426548,0.0,1.0
2005-08-05,63.26,63.84,63.11,63.77,398200,30.5070960843844,30.7868007275861,30.4347586766598,30.753043270648,825713.857861877,0.0,1.0
2005-08-08,62.92,63.45,62.8,63.4,422500,30.343131293542,30.5987234675022,30.2852613673623,30.5746109982607,876102.724627431,0.0,1.0
2005-08-09,63.13,63.23,62.94,63.14,317000,30.4444036643564,30.4926286028394,30.3527762812386,30.4492261582047,657336.245460108,0.0,1.0
2005-08-10,63.11,63.72,62.87,63.41,459200,30.4347586766598,30.7289308014065,30.3190188243004,30.579433492109,952204.428754832,0.0,1.0
2005-08-11,63.43,63.56,63.06,63.24,387400,30.5890784798056,30.6517708998336,30.4106462074182,30.4974510966878,803318.805966075,0.0,1.0
2005-08-12,63.25,63.46,62.87,63.28,463900,30.5022735905361,30.6035459613505,30.3190188243004,30.516741072081,961950.423561338,0.0,1.0
2005-08-15,63.48,63.54,63.01,63.4,298100,30.6131909490471,30.6421259121369,30.3865337381767,30.5746109982607,618144.904642455,0.0,1.0
2005-08-16,62.79,63.5,62.76,63.5,365900,30.280438873514,30.6228359367437,30.2659713919691,30.6228359367437,758736.0637661,0.0,1.0
2005-08-17,62.66,62.87,62.434,62.74,632200,30.217746453486,30.3190188243004,30.1087580925143,30.2563264042725,1310939.98227092,0.0,1.0
2005-08-18,62.67,62.77,62.32,62.58,689100,30.2225689473343,30.2707938858174,30.0537816626436,30.1791665026996,1428928.72790713,0.0,1.0
2005-08-19,62.8,62.88,62.61,62.61,287700,30.2852613673623,30.3238413181487,30.1936339842445,30.1936339842445,596579.299113164,0.0,1.0
2005-08-22,62.99,63.14,62.7,62.9,667900,30.3768887504801,30.4492261582047,30.2370364288792,30.3334863058454,1384968.07048204,0.0,1.0
2005-08-23,62.89,63.03,62.62,62.99,352100,30.328663811997,30.3961787258733,30.1984564780928,30.3768887504801,730120.164121466,0.0,1.0
2005-08-24,62.43,63.05,62.41,62.65,387200,30.106829094975,30.4058237135699,30.0971841072784,30.2129239596377,802904.082782819,0.0,1.0
2005-08-25,62.61,62.64,62.38,62.44,346200,30.1936339842445,30.2081014657894,30.0827166257334,30.1116515888233,717885.830215424,0.0,1.0
2005-08-26,62.15,62.59,62.08,62.51,386600,29.9717992672224,30.1839889965479,29.9380418102843,30.1454090457614,801659.913233053,0.0,1.0
2005-08-29,62.48,62.48,61.7,62.07,640000,30.1309415642165,30.1309415642165,29.7547870440486,29.9332193164359,1327114.18641788,0.0,1.0
2005-08-30,62.31,62.38,61.94,62.18,407500,30.0489591687953,30.0827166257334,29.870526896408,29.9862667487673,844998.485883262,0.0,1.0
2005-08-31,62.92,62.92,62.14,62.24,405300,30.343131293542,30.343131293542,29.9669767733741,30.0152017118571,840436.53086745,0.0,1.0
2005-09-01,63.22,63.37,62.688,62.87,453100,30.4878061089911,30.5601435167157,30.2312494362613,30.3190188243004,939555.371665538,0.0,1.0
2005-09-02,63.14,63.39,63.01,63.15,311400,30.4492261582047,30.5697885044124,30.3865337381767,30.454048652053,645723.996328952,0.0,1.0
2005-09-06,63.59,63.67,63.2,63.38,452700,30.6662383813785,30.7048183321649,30.4781611212945,30.564966010564,938725.925299025,0.0,1.0
2005-09-07,63.74,63.74,63.46,63.61,378400,30.7385757891031,30.7385757891031,30.6035459613505,30.6758833690751,784656.262719573,0.0,1.0
2005-09-08,63.49,63.7,63.36,63.51,257600,30.6180134428954,30.7192858137098,30.5553210228674,30.627658430592,534163.460033199,0.0,1.0
2005-09-09,63.98,64.0,63.52,63.68,304900,30.8543156414624,30.863960629159,30.6324809244403,30.7096408260132,632245.492873146,0.0,1.0
2005-09-12,63.89,64.0,63.71,63.98,343200,30.8109131968277,30.863960629159,30.7241083075581,30.8543156414624,711664.98246659,0.0,1.0
2005-09-13,63.36,63.77,63.3,63.67,395800,30.5553210228674,30.753043270648,30.5263860597776,30.7048183321649,820737.179662811,0.0,1.0
2005-09-14,63.24,63.5,63.15,63.36,270700,30.4974510966878,30.6228359367437,30.454048652053,30.5553210228674,561327.828536439,0.0,1.0
2005-09-15,63.24,63.38,63.06,63.28,294400,30.4974510966878,30.564966010564,30.4106462074182,30.516741072081,610472.525752226,0.0,1.0
2005-09-16,63.8,63.85,63.35,63.4,300000,30.7675107521929,30.7916232214344,30.5504985290191,30.5746109982607,622084.774883383,0.0,1.0
2005-09-19,63.49,63.75,63.29,63.63,303600,30.6180134428954,30.7433982829514,30.5215635659293,30.6855283567717,629549.792181984,0.0,1.0
2005-09-20,63.02,63.67,62.86,63.49,519100,30.391356232025,30.7048183321649,30.3141963304521,30.6180134428954,1076414.02213988,0.0,1.0
2005-09-21,62.16,63.0,62.12,62.95,753900,29.9766217610707,30.3817112443284,29.9573317856775,30.3575987750869,1563299.03928194,0.0,1.0
2005-09-22,62.19,62.21,61.7,61.8,725800,29.9910892426156,30.0007342303122,29.7547870440486,29.8030119825317,1505030.43203453,0.0,1.0
2005-09-23,61.88,62.03,61.47,61.51,533800,30.0656449975104,30.1385255202904,29.8664382352451,29.8858730413198,1098647.44304455,0.4646,1.0
2005-09-26,61.87,62.3,61.7,62.3,585400,30.0607862959918,30.2697104612944,29.9781883701744,30.2697104612944,1204848.65709681,0.0,1.0
2005-09-27,61.91,62.02,61.59,61.94,406900,30.0802211020664,30.1336668187718,29.9247426534691,30.0947972066224,837466.550346249,0.0,1.0
2005-09-28,61.94,62.3,61.63,62.02,417400,30.0947972066224,30.2697104612944,29.9441774595438,30.1336668187718,859077.262508047,0.0,1.0
2005-09-29,62.41,62.44,61.51,61.95,796400,30.3231561779998,30.3377322825558,29.8858730413198,30.0996559081411,1639121.0633958,0.0,1.0
2005-09-30,62.28,62.42,62.15,62.4,510100,30.2599930582571,30.3280148795184,30.1968299385144,30.3182974764811,1049868.97845078,0.0,1.0
2005-10-03,62.5,62.65,62.25,62.25,457100,30.3668844916678,30.4397650144478,30.2454169537011,30.2454169537011,940786.336110272,0.0,1.0
2005-10-04,61.85,62.74,61.8,62.65,674200,30.0510688929544,30.4834933281158,30.0267753853611,30.4397650144478,1387613.53709374,0.0,1.0
2005-10-05,60.76,61.72,60.71,61.58,633700,29.5214704274197,29.9879057732118,29.4971769198264,29.9198839519504,1304257.93304109,0.0,1.0
2005-10-06,60.48,61.04,59.93,60.75,1032000,29.3854267848971,29.6575140699424,29.1181982013704,29.5166117259011,2124024.28104529,0.0,1.0
2005-10-07,60.72,60.92,60.52,60.61,520500,29.5020356213451,29.5992096517184,29.4048615909717,29.4485899046397,1071273.87430627,0.0,1.0
2005-10-10,60.09,60.75,59.93,60.75,466700,29.1959374256691,29.5166117259011,29.1181982013704,29.5166117259011,960544.701515344,0.0,1.0
2005-10-11,59.74,60.26,59.69,60.11,582700,29.0258828725157,29.2785353514864,29.0015893649224,29.2056548287064,1199291.61682664,0.0,1.0
2005-10-12,59.29,60.05,58.99,59.74,768700,28.8072413041757,29.1765026195944,28.6614802586157,29.0258828725157,1582109.94654992,0.0,1.0
2005-10-13,58.98,59.25,58.46,59.17,1824600,28.656621557097,28.7878064981011,28.4039690781264,28.7489368859517,3755324.32480159,0.0,1.0
2005-10-14,59.7,59.7,58.92,59.3,498000,29.0064480664411,29.0064480664411,28.627469347985,28.8121000056944,1024965.20538813,0.0,1.0
2005-10-17,60.03,60.2,59.7,60.15,511600,29.1667852165571,29.2493831423744,29.0064480664411,29.2250896347811,1052956.22304532,0.0,1.0
2005-10-18,59.33,60.0,59.28,60.0,441300,28.8266761102504,29.1522091120011,28.8023826026571,29.1522091120011,908267.359714424,0.0,1.0
2005-10-19,59.91,59.91,58.66,59.03,967000,29.1084807983331,29.1084807983331,28.5011431084997,28.6809150646904,1990243.68194844,0.0,1.0
2005-10-20,59.25,60.1399,58.95,59.91,927100,28.7878064981011,29.2201823462472,28.6420454525411,29.1084807983331,1908122.97573361,0.0,1.0
2005-10-21,59.53,59.8,59.17,59.25,459200,28.9238501406237,29.0550350816277,28.7489368859517,28.7878064981011,945108.478542633,0.0,1.0
2005-10-24,60.64,60.64,59.85,59.97,618400,29.4631660091957,29.4631660091957,29.0793285892211,29.1376330074451,1272768.03817675,0.0,1.0
2005-10-25,60.58,60.87,60.18,60.46,481300,29.4340138000837,29.5749161441251,29.2396657393371,29.3757093818597,990593.882235561,0.0,1.0
2005-10-26,60.46,60.94,60.2,60.35,523300,29.3757093818597,29.6089270547557,29.2493831423744,29.3222636651544,1077036.73088275,0.0,1.0
2005-10-27,59.94,60.49,59.85,60.49,1381300,29.1230569028891,29.3902854864157,29.0793285892211,29.3902854864157,2842940.6389611,0.0,1.0
2005-10-28,60.86,60.86,59.97,59.97,384800,29.5700574426064,29.5700574426064,29.1376330074451,29.1376330074451,791981.146653321,0.0,1.0
2005-10-31,61.25,61.48,61.0,61.0,721100,29.7595468018344,29.8712969367638,29.6380792638678,29.6380792638678,1484141.38474977,0.0,1.0
2005-11-01,61.07,61.3,60.91,61.25,354600,29.6720901744984,29.7838403094278,29.5943509501997,29.7595468018344,729824.622149864,0.0,1.0
2005-11-02,61.45,61.45,60.9,61.05,330100,29.8567208322078,29.8567208322078,29.5894922486811,29.6623727714611,679399.627105668,0.0,1.0
2005-11-03,61.28,62.54,61.1,62.54,3056300,29.7741229063904,30.3863192977424,29.6866662790544,30.3863192977424,6290363.76953365,0.0,1.0
2005-11-04,61.26,61.5,60.954,61.43,258300,29.7644055033531,29.8810143398011,29.6157292368819,29.8470034291704,531623.519180231,0.0,1.0
2005-11-07,61.26,61.46,60.76,61.28,335300,29.7644055033531,29.8615795337264,29.5214704274197,29.7741229063904,690102.075033416,0.0,1.0
2005-11-08,61.05,61.25,60.85,61.08,417500,29.6623727714611,29.7595468018344,29.5651987410877,29.6769488760171,859283.078814349,0.0,1.0
2005-11-09,61.26,61.54,60.91,60.97,251400,29.7644055033531,29.9004491458758,29.5943509501997,29.6235031593117,517422.194045335,0.0,1.0
2005-11-10,61.79,61.85,60.875,61.35,670200,30.0219166838424,30.0510688929544,29.5773454948844,29.8081338170211,1379380.88484162,0.0,1.0
2005-11-11,61.85,61.88,61.55,61.85,281500,30.0510688929544,30.0656449975104,29.9053078473944,30.0510688929544,579372.90224249,0.0,1.0
2005-11-14,61.63,61.85,61.53,61.84,239800,29.9441774595438,30.0510688929544,29.8955904443571,30.0462101914358,493547.502514205,0.0,1.0
2005-11-15,61.32,61.78,61.19,61.6,349600,29.7935577124651,30.0170579823238,29.7303945927224,29.9296013549878,719533.806834722,0.0,1.0
2005-11-16,61.22,61.5,61.06,61.47,339400,29.7449706972784,29.8810143398011,29.6672314729798,29.8664382352451,698540.543591833,0.0,1.0
2005-11-17,61.72,61.77,61.2,61.35,714500,29.9879057732118,30.0121992808051,29.7352532942411,29.8081338170211,1470557.50853378,0.0,1.0
2005-11-18,62.04,62.12,61.61,61.88,515800,30.1433842218091,30.1822538339584,29.9344600565064,30.0656449975104,1061600.50791004,0.0,1.0
2005-11-21,62.35,62.399,61.98,62.0,344300,30.2940039688878,30.3178116063292,30.1142320126971,30.1239494157344,708625.542600671,0.0,1.0
2005-11-22,62.49,62.59,62.0301,62.35,431600,30.3620257901491,30.4106128053358,30.1385741073056,30.2940039688878,888303.17800305,0.0,1.0
2005-11-23,62.86,63.03,62.5,62.6,1125400,30.5417977463398,30.6243956721571,30.3668844916678,30.4154715068544,2316256.71113214,0.0,1.0
2005-11-25,62.93,62.98,62.75,62.87,138400,30.5758086569705,30.6001021645638,30.4883520296344,30.5466564478584,284849.767923128,0.0,1.0
2005-11-28,62.42,62.92,62.42,62.8,319000,30.3280148795184,30.5709499554518,30.3280148795184,30.5126455372278,656554.017106055,0.0,1.0
2005-11-29,62.68,62.99,62.5,62.6,1127000,30.4543411190038,30.6049608660825,30.3668844916678,30.4154715068544,2319549.77203298,0.0,1.0
2005-11-30,62.1,62.8399,62.05,62.6,517800,30.1725364309211,30.5320317562873,30.1482429233278,30.4154715068544,1065716.8340361,0.0,1.0
2005-12-01,62.72,62.8,62.35,62.37,297300,30.4737759250784,30.5126455372278,30.2940039688878,30.3037213719251,611891.878638339,0.0,1.0
2005-12-02,62.78,62.79,62.48,62.7,241200,30.5029281341905,30.5077868357091,30.3571670886304,30.4640585220411,496428.930802445,0.0,1.0
2005-12-05,62.55,62.74,62.17,62.7,362800,30.3911779992611,30.4834933281158,30.2065473415518,30.4640585220411,746701.559266697,0.0,1.0
2005-12-06,62.46,62.8399,62.39,62.65,469500,30.3474496855931,30.5320317562873,30.3134387749624,30.4397650144478,966307.558091825,0.0,1.0
2005-12-07,62.05,62.5,61.8,62.5,304600,30.1482429233278,30.3668844916678,30.0267753853611,30.3668844916678,626916.468998444,0.0,1.0
2005-12-08,62.0,62.37,61.7501,62.1,405000,30.1239494157344,30.3037213719251,30.002530464783,30.1725364309211,833556.040526495,0.0,1.0
2005-12-09,62.28,62.53,61.85,61.85,1001700,30.2599930582571,30.3814605962238,30.0510688929544,30.0510688929544,2061661.94023553,0.0,1.0
2005-12-12,62.16,62.45,61.8,62.31,335100,30.2016886400331,30.3425909840744,30.0267753853611,30.2745691628131,689690.442420811,0.0,1.0
2005-12-13,62.6,62.74,62.02,62.02,329000,30.4154715068544,30.4834933281158,30.1336668187718,30.1336668187718,677135.647736338,0.0,1.0
2005-12-14,63.09,63.17,62.5,62.5,299300,30.6535478812691,30.6924174934185,30.3668844916678,30.3668844916678,616008.204764395,0.0,1.0
2005-12-15,62.9,63.11,62.77,63.0,434100,30.5612325524145,30.6632652843065,30.4980694326718,30.6098195676011,893448.585660619,0.0,1.0
2005-12-16,62.97,63.2,62.8525,63.1,289500,30.5952434630451,30.7069935979745,30.5381537202008,30.6584065827878,595838.206746717,0.0,1.0
2005-12-19,62.45,63.2,62.44,63.15,456700,30.3425909840744,30.7069935979745,30.3377322825558,30.6827000903811,939963.070885063,0.0,1.0
2005-12-20,62.4,62.61,62.311,62.4,280600,30.3182974764811,30.4203302083731,30.275055032965,30.3182974764811,577520.555485764,0.0,1.0
2005-12-21,62.51,62.87,62.36,62.5,392300,30.3717431931864,30.5466564478584,30.2988626704064,30.3668844916678,807417.369626035,0.0,1.0
2005-12-22,62.21,62.21,60.78,61.8,297100,30.4512971425023,30.4512971425023,29.7513235865824,30.2506054236721,606955.786267738,0.463735,1.0
2005-12-23,62.22,62.28,62.11,62.25,239100,30.4561920624738,30.4855615823026,30.4023479427877,30.4708768223882,488465.595747613,0.0,1.0
2005-12-27,61.84,62.45,61.76,62.15,412800,30.270185103558,30.5687752218176,30.2310257437863,30.4219276226735,843323.287012191,0.0,1.0
2005-12-28,61.8,61.96,61.7,61.87,303500,30.2506054236721,30.3289241432156,30.2016562239575,30.2848698634724,620030.565911338,0.0,1.0
2005-12-29,61.59,61.94,61.57,61.84,299200,30.1478121042713,30.3191343032727,30.1380222643284,30.270185103558,611245.948338294,0.0,1.0
2005-12-30,61.26,61.5,61.06,61.46,536700,29.9862797452129,30.1037578245281,29.8883813457835,30.0841781446422,1096442.84917501,0.0,1.0
2006-01-03,62.2,62.24,61.12,61.4,648500,30.4464022225309,30.4659819024167,29.9177508656123,30.0548086248134,1324842.90607414,0.0,1.0
2006-01-04,62.45,62.48,62.14,62.25,570500,30.5687752218176,30.583459981732,30.4170327027021,30.4708768223882,1165494.02916777,0.0,1.0
2006-01-05,62.49,62.5,62.25,62.4,493000,30.5883549017034,30.5932498216749,30.4708768223882,30.5443006219602,1007166.61942105,0.0,1.0
2006-01-06,62.9,62.93,62.38,62.52,537100,30.7890466205336,30.803731380448,30.5345107820173,30.6030396616178,1097260.02290273,0.0,1.0
2006-01-09,63.1,63.14,62.82,62.95,723800,30.886945019963,30.9065246998489,30.7498872607619,30.813521220391,1478675.86031837,0.0,1.0
2006-01-10,63.05,63.08,62.68,62.82,395800,30.8624704201056,30.87715518002,30.6813583811613,30.7498872607619,808593.40358388,0.0,1.0
2006-01-11,63.06,63.179,62.83,63.15,275400,30.8673653400771,30.9256148877376,30.7547821807333,30.9114196198203,562624.111538657,0.0,1.0
2006-01-12,62.71,63.0,62.63,62.83,298000,30.6960431410757,30.8379958202483,30.656883781304,30.7547821807333,608794.427155119,0.0,1.0
2006-01-13,62.83,62.94,62.63,62.64,1694800,30.7547821807333,30.8086263004195,30.656883781304,30.6617787012755,3462365.08437079,0.0,1.0
2006-01-17,62.6,62.66,62.35,62.52,408100,30.6421990213896,30.6715685412184,30.5198260221029,30.6030396616178,833721.495711422,0.0,1.0
2006-01-18,62.65,62.82,62.28,62.35,526100,30.6666736212469,30.7498872607619,30.4855615823026,30.5198260221029,1074787.7453903,0.0,1.0
2006-01-19,62.79,62.89,62.5,62.58,409400,30.7352025008475,30.7841517005622,30.5932498216749,30.6324091814466,836377.310326528,0.0,1.0
2006-01-20,62.04,62.89,61.95,62.78,2399600,30.3680835029874,30.7841517005622,30.3240292232442,30.730307580876,4902225.19262222,0.0,1.0
2006-01-23,62.18,62.4,62.0001,62.13,436200,30.4366123825879,30.5443006219602,30.3485527723012,30.4121377827306,891127.950084104,0.0,1.0
2006-01-24,62.43,62.6,62.13,62.24,393000,30.5589853818746,30.6421990213896,30.4121377827306,30.4659819024167,802873.187489805,0.0,1.0
2006-01-25,62.39,62.61,62.09,62.4,363500,30.5394057019888,30.6470939413611,30.3925581028447,30.5443006219602,742606.625070084,0.0,1.0
2006-01-26,62.67,62.89,62.59,62.82,1922200,30.6764634611899,30.7841517005622,30.6373041014181,30.7498872607619,3926928.34858244,0.0,1.0
2006-01-27,62.86,63.08,62.55,62.71,429500,30.7694669406478,30.87715518002,30.6177244215322,30.6960431410757,877440.290144708,0.0,1.0
2006-01-30,62.6,62.9,62.47,62.82,2015300,30.6421990213896,30.7890466205336,30.5785650617605,30.7498872607619,4117125.53371043,0.0,1.0
2006-01-31,62.32,62.58,62.18,62.58,372300,30.5051412621885,30.6324091814466,30.4366123825879,30.6324091814466,760584.447080035,0.0,1.0
2006-02-01,62.55,62.6,62.2,62.22,821900,30.6177244215322,30.6421990213896,30.4464022225309,30.4561920624738,1679087.71704293,0.0,1.0
2006-02-02,62.02,62.55,61.83,62.45,529700,30.3582936630444,30.6177244215322,30.2652901835866,30.5687752218176,1082142.30893982,0.0,1.0
2006-02-03,61.64,61.96,61.37,61.7,412100,30.1722867041287,30.3289241432156,30.040123864899,30.2016562239575,841893.232988671,0.0,1.0
2006-02-06,61.75,61.7799,61.5,61.7,710600,30.2261308238148,30.2407666345295,30.1037578245281,30.2016562239575,1451709.12730345,0.0,1.0
2006-02-07,61.42,61.77,61.37,61.65,435200,30.0645984647564,30.2359206637577,30.040123864899,30.1771816241001,889085.015764789,0.0,1.0
2006-02-08,61.63,61.71,61.32,61.35,458000,30.1673917841572,30.2065511439289,30.0156492650417,30.0303340249561,935663.918245115,0.0,1.0
2006-02-09,61.77,62.229,61.63,61.66,278800,30.2359206637577,30.4605974904481,30.1673917841572,30.1820765440716,569570.08822432,0.0,1.0
2006-02-10,61.96,62.1,61.49,61.95,627800,30.3289241432156,30.3974530228162,30.0988629045566,30.3240292232442,1282554.16566438,0.0,1.0
2006-02-13,61.82,62.1,61.69,62.1,264500,30.2603952636151,30.3974530228162,30.196761303986,30.3974530228162,540356.12745815,0.0,1.0
2006-02-14,62.49,62.65,61.8,61.83,378000,30.5883549017034,30.6666736212469,30.2506054236721,30.2652901835866,772229.172700118,0.0,1.0
2006-02-15,62.74,62.8799,62.37,62.48,449800,30.7107279009901,30.779207831391,30.5296158620458,30.583459981732,918911.856826754,0.0,1.0
2006-02-16,63.15,63.23,62.69,62.8,301900,30.9114196198203,30.9505789795921,30.6862533011328,30.7400974208189,616761.871000438,0.0,1.0
2006-02-17,63.27,63.37,63.06,63.11,276200,30.9701586594779,31.0191078591926,30.8673653400771,30.8918399399345,564258.458994107,0.0,1.0
2006-02-21,63.08,63.6,63.08,63.3,433400,30.87715518002,31.1316910185364,30.87715518002,30.9848434193923,885407.733990029,0.0,1.0
2006-02-22,63.85,63.9,63.11,63.19,327900,31.2540640178231,31.2785386176804,30.8918399399345,30.9309992997062,669878.163302561,0.0,1.0
2006-02-23,63.669,63.8999,63.52,63.79,276500,31.1654659663395,31.2784896684807,31.0925316587646,31.2246944979943,564871.3392899,0.0,1.0
2006-02-24,63.57,63.76,63.48,63.75,213500,31.117006258622,31.2100097380799,31.0729519788788,31.2051148181084,436166.477173214,0.0,1.0
2006-02-27,63.76,63.93,63.5501,63.65,322100,31.2100097380799,31.2932233775948,31.1072653678788,31.1561656183937,658029.144250548,0.0,1.0
2006-02-28,63.34,63.74,63.15,63.54,315400,31.0044230992782,31.2002198981369,30.9114196198203,31.1023214987076,644341.484311156,0.0,1.0
2006-03-01,63.5,63.54,63.22,63.49,249200,31.0827418188217,31.1023214987076,30.9456840596206,31.0778468988502,509099.23237267,0.0,1.0
2006-03-02,63.13,63.47,62.97,63.4,419600,30.9016297798774,31.0680570589073,30.8233110603339,31.033792619107,857215.240383515,0.0,1.0
2006-03-03,62.89,63.3399,62.8,62.85,2404500,30.7841517005622,31.0043741500785,30.7400974208189,30.7645720206763,4912235.57078684,0.0,1.0
2006-03-06,62.4901,62.94,62.35,62.91,286300,30.5884038509032,30.8086263004195,30.5198260221029,30.7939415405051,584892.095619161,0.0,1.0
2006-03-07,62.45,62.49,62.15,62.3,335600,30.5687752218176,30.5883549017034,30.4219276226735,30.4953514222455,685608.757561267,0.0,1.0
2006-03-08,62.52,62.68,62.03,62.4,400000,30.6030396616178,30.6813583811613,30.3631885830159,30.5443006219602,817173.727724992,0.0,1.0
2006-03-09,62.28,62.77,62.25,62.52,215700,30.4855615823026,30.7254126609045,30.4708768223882,30.6030396616178,440660.932675702,0.0,1.0
2006-03-10,62.74,62.75,62.25,62.3,292000,30.7107279009901,30.7156228209616,30.4708768223882,30.4953514222455,596536.821239244,0.0,1.0
2006-03-13,63.07,63.2,62.86,62.95,260500,30.8722602600486,30.9358942196777,30.7694669406478,30.813521220391,532184.3901809,0.0,1.0
2006-03-14,63.52,63.6399,62.95,63.1,414800,31.0925316587646,31.1512217492225,30.813521220391,30.886945019963,847409.155650817,0.0,1.0
2006-03-15,63.82,63.86,63.41,63.52,365500,31.2393792579087,31.2589589377946,31.0386875390785,31.0925316587646,746692.49370871,0.0,1.0
2006-03-16,64.0,64.18,63.73,63.94,456900,31.3274878173951,31.4155963768815,31.1953249781655,31.2981182975663,933416.690493871,0.0,1.0
2006-03-17,64.03,64.16,63.966,64.04,367000,31.3421725773095,31.4058065369386,31.3108450894921,31.347067497281,749756.895187679,0.0,1.0
2006-03-20,63.87,64.18,63.77,64.1,354600,31.263853857766,31.4155963768815,31.2149046580513,31.3764370171098,724424.509628205,0.0,1.0
2006-03-21,63.47,63.99,63.4499,63.92,300600,31.0680570589073,31.3225928974236,31.0582182697646,31.2883284576234,614106.056385331,0.0,1.0
2006-03-22,64.14,64.1599,63.5301,63.57,313100,31.3960166969957,31.4057575877389,31.0974755279358,31.117006258622,639642.735376736,0.0,1.0
2006-03-23,63.98,64.04,63.76,64.02,250800,31.3176979774522,31.347067497281,31.2100097380799,31.337277657338,512367.927283569,0.0,1.0
2006-03-24,63.44,63.44,63.1,63.1,227000,31.3313381614447,31.3313381614447,31.1634211536437,31.1634211536437,459631.820568751,0.567866,1.0
2006-03-27,63.3,63.38,63.14,63.38,330100,31.2621958641149,31.3017057483033,31.1831760957379,31.3017057483033,668389.709117818,0.0,1.0
2006-03-28,62.79,63.31,62.76,63.17,272000,31.0103203524135,31.2671345996384,30.9955041458428,31.1979923023086,550748.260769604,0.0,1.0
2006-03-29,63.18,63.19,62.69,62.7,253600,31.2029310378322,31.2078697733557,30.9609329971779,30.9658717327014,513491.760776367,0.0,1.0
2006-03-30,62.8,63.24,62.5301,63.19,828500,31.015259087937,31.2325634509735,30.8819626161562,31.2078697733557,1677554.90458683,0.0,1.0
2006-03-31,62.7,62.9,62.42,62.9,327600,30.9658717327014,31.0646464431726,30.8275871380419,31.0646464431726,663327.684662217,0.0,1.0
2006-04-03,62.76,63.22,62.75,62.84,409100,30.9955041458428,31.2226859799264,30.9905654103192,31.0350140300312,828349.681914873,0.0,1.0
2006-04-04,63.3,63.31,62.4,62.4,516500,31.2621958641149,31.2671345996384,30.8177096669947,30.8177096669947,1045814.25252758,0.0,1.0
2006-04-05,63.34,63.48,63.11,63.29,366700,31.2819508062091,31.3510931035389,31.1683598891673,31.2572571285913,742497.747147846,0.0,1.0
2006-04-06,63.09,63.47,62.87,63.2,393200,31.1584824181202,31.3461543680153,31.0498302366019,31.2128085088793,796155.206377237,0.0,1.0
2006-04-07,62.52,63.39,62.46,63.2,285900,30.8769744932774,31.3066444838269,30.8473420801361,31.2128085088793,578893.116742758,0.0,1.0
2006-04-10,62.6,62.8999,62.419,62.5,381900,30.9164843774659,31.0645970558173,30.8270932644895,30.8670970222303,773274.855837912,0.0,1.0
2006-04-11,62.08,62.75,61.91,62.64,428800,30.6596701302409,30.9905654103192,30.5757116263405,30.9362393195601,868238.434625025,0.0,1.0
2006-04-12,62.17,62.2239,61.921,62.07,534000,30.7041187499529,30.7307385344249,30.5811442354164,30.6547313947174,1081248.4237168,0.0,1.0
2006-04-13,62.1,62.26,61.94,62.08,271300,30.669547601288,30.7485673696649,30.5905278329111,30.6596701302409,549330.893922037,0.0,1.0
2006-04-17,62.02,62.29,61.85,62.02,312800,30.6300377170996,30.7633835762356,30.5460792131991,30.6300377170996,633360.499885045,0.0,1.0
2006-04-18,63.05,63.15,62.06,62.06,503800,31.1387274760259,31.1881148312615,30.6497926591938,30.6497926591938,1020099.16829312,0.0,1.0
2006-04-19,62.95,63.1,62.8,63.09,422700,31.0893401207904,31.1634211536437,31.015259087937,31.1584824181202,855887.094953352,0.0,1.0
2006-04-20,63.17,63.44,62.89,62.9,287200,31.1979923023086,31.3313381614447,31.059707707649,31.0646464431726,581525.369459672,0.0,1.0
2006-04-21,63.06,63.42,62.92,63.37,294200,31.1436662115495,31.3214606903975,31.0745239142197,31.2967670127798,595699.03793536,0.0,1.0
2006-04-24,62.96,63.07,62.69,62.91,342100,31.0942788563139,31.148604947073,30.9609329971779,31.0695851786961,692687.426504713,0.0,1.0
2006-04-25,62.81,63.09,62.66,63.0,320000,31.0201978234606,31.1584824181202,30.9461167906072,31.1140337984082,647939.130317182,0.0,1.0
2006-04-26,63.0,63.25,62.65,62.65,256600,31.1140337984082,31.2375021864971,30.9411780550837,30.9411780550837,519566.19012309,0.0,1.0
2006-04-27,63.71,63.83,62.0,62.6,343600,31.4646840205807,31.5239488468634,30.6201602460525,30.9164843774659,695724.641178074,0.0,1.0
2006-04-28,64.0,64.12,63.48,63.48,264000,31.6079073507638,31.6671721770465,31.3510931035389,31.3510931035389,534549.782511676,0.0,1.0
2006-05-01,63.5,64.26,63.43,64.17,270400,31.360970574586,31.7363144743763,31.3263994259211,31.6918658546643,547508.565118019,0.0,1.0
2006-05-02,63.93,63.93,63.59,63.72,214800,31.5733362020989,31.5733362020989,31.405419194298,31.4696227561042,434929.141225409,0.0,1.0
2006-05-03,63.85,63.9799,63.62,63.8,293500,31.5338263179105,31.5979804923615,31.4202354008687,31.5091326402927,594281.671087791,0.0,1.0
2006-05-04,64.0,64.17,63.84,63.99,233400,31.6079073507638,31.6918658546643,31.5288875823869,31.6029686152403,472590.603175096,0.0,1.0
2006-05-05,64.62,64.7099,64.1601,64.2,381200,31.9141089532244,31.9585081855811,31.686976506496,31.706682061235,771857.488990343,0.0,1.0
2006-05-08,64.59,64.78,64.5001,64.57,223700,31.8992927466537,31.9931287216013,31.8548935142969,31.8894152756066,452949.948287355,0.0,1.0
2006-05-09,64.6,64.67,64.4,64.4,197300,31.9042314821772,31.9388026308421,31.8054567717061,31.8054567717061,399494.970036188,0.0,1.0
2006-05-10,64.51,64.64,64.26,64.5,173700,31.8597828624652,31.9239864242715,31.7363144743763,31.8548441269417,351709.459175296,0.0,1.0
2006-05-11,63.8,64.61,63.76,64.57,254500,31.5091326402927,31.9091702177008,31.4893776981985,31.8894152756066,515314.089580384,0.0,1.0
2006-05-12,63.25,63.92,63.22,63.63,302500,31.2375021864971,31.5683974665754,31.2226859799264,31.4251741363922,612504.959127961,0.0,1.0
2006-05-15,63.56,63.6499,63.08,63.08,313000,31.3906029877273,31.4350022200841,31.1535436825966,31.1535436825966,633765.461841495,0.0,1.0
2006-05-16,63.65,63.75,63.32,63.61,431400,31.4350516074393,31.4844389626749,31.272073335162,31.4152966653451,873502.940058853,0.0,1.0
2006-05-17,62.46,63.29,62.38,63.05,621000,30.8473420801361,31.2572571285913,30.8078321959476,31.1387274760259,1257406.87477178,0.0,1.0
2006-05-18,62.06,62.84,62.06,62.51,372000,30.6497926591938,31.0350140300312,30.6497926591938,30.8720357577539,753229.238993725,0.0,1.0
2006-05-19,62.46,62.84,62.09,62.21,455500,30.8473420801361,31.0350140300312,30.6646088657645,30.7238736920472,922300.855810864,0.0,1.0
2006-05-22,62.44,62.79,62.01,62.25,262200,30.837464609089,31.0103203524135,30.625098981576,30.7436286341414,530905.124903641,0.0,1.0
2006-05-23,61.84,62.84,61.78,62.7,454100,30.5411404776756,31.0350140300312,30.5115080645342,30.9658717327014,919466.122115726,0.0,1.0
2006-05-24,62.4,62.52,61.65,61.85,337000,30.8177096669947,30.8769744932774,30.447304502728,30.5460792131991,682360.896615284,0.0,1.0
2006-05-25,63.0,63.0,62.5,62.6,246700,31.1140337984082,31.1140337984082,30.8670970222303,30.9164843774659,499520.573278902,0.0,1.0
2006-05-26,63.37,63.37,62.98,63.19,235900,31.2967670127798,31.2967670127798,31.104156327361,31.2078697733557,477652.627630697,0.0,1.0
2006-05-30,62.56,63.35,62.56,63.23,266600,30.8967294353717,31.2868895417326,30.8967294353717,31.22762471545,539814.287945502,0.0,1.0
2006-05-31,63.11,63.3,62.64,62.8,270700,31.1683598891673,31.2621958641149,30.9362393195601,31.015259087937,548116.008052691,0.0,1.0
2006-06-01,63.87,63.92,63.12,63.18,221000,31.5437037889576,31.5683974665754,31.1732986246908,31.2029310378322,447482.961875304,0.0,1.0
2006-06-02,64.15,64.25,63.75,64.1,369500,31.6819883836172,31.7313757388528,31.4844389626749,31.6572947059994,748167.214538121,0.0,1.0
2006-06-05,63.25,64.15,63.18,64.15,318000,31.2375021864971,31.6819883836172,31.2029310378322,31.6819883836172,643889.5107527,0.0,1.0
2006-06-06,63.11,63.5,62.6,63.35,296200,31.1683598891673,31.360970574586,30.9164843774659,31.2868895417326,599748.657499842,0.0,1.0
2006-06-07,63.04,63.59,62.91,63.12,174300,31.1337887405024,31.405419194298,31.0695851786961,31.1732986246908,352924.34504464,0.0,1.0
2006-06-08,63.3,63.45,62.4,62.75,668000,31.2621958641149,31.3362768969682,30.8177096669947,30.9905654103192,1352572.93453712,0.0,1.0
2006-06-09,63.484,63.6,63.16,63.44,191900,31.3530685977483,31.4103579298216,31.1930535667851,31.3313381614447,388560.997212085,0.0,1.0
2006-06-12,62.93,63.53,62.93,63.35,492400,31.0794626497433,31.3757867811567,31.0794626497433,31.2868895417326,997016.336775563,0.0,1.0
2006-06-13,62.2,63.2714,62.15,62.71,551500,30.7189349565236,31.2480710805175,30.6942412789058,30.970810468225,1116682.59490602,0.0,1.0
2006-06-14,61.9601,62.32,61.48,62.2,522700,30.6004546913135,30.7781997828063,30.3633459988275,30.7189349565236,1058368.07317747,0.0,1.0
2006-06-15,63.06,63.1999,62.0,62.35,459200,31.1436662115495,31.2127591215241,30.6201602460525,30.793015989377,929792.652005157,0.0,1.0
2006-06-16,62.74,63.16,62.67,63.05,271200,30.9856266747957,31.1930535667851,30.9510555261308,31.1387274760259,549128.412943812,0.0,1.0
2006-06-19,62.14,63.06,62.13,63.04,247100,30.6893025433823,31.1436662115495,30.6843638078587,31.1337887405024,500330.497191799,0.0,1.0
2006-06-20,62.27,62.65,62.18,62.2,280400,30.7535061051885,30.9411780550837,30.7090574854765,30.7189349565236,567756.662940431,0.0,1.0
2006-06-21,62.64,62.84,62.3,62.38,255200,30.9362393195601,31.0350140300312,30.7683223117592,30.8078321959476,516731.456427953,0.0,1.0
2006-06-22,61.92,62.11,61.64,62.06,346900,30.8596958331747,30.9543880523011,30.7201494049885,30.9294690472678,696055.078317025,0.565014,1.0
2006-06-23,61.66,62.02,61.43,61.82,205300,30.7301170070018,30.9095338432412,30.6154895838489,30.8098578231082,411934.58512103,0.0,1.0
2006-06-26,62.2,62.2,61.7,61.73,200500,30.9992422613609,30.9992422613609,30.7500522110284,30.7650036140484,402303.381961844,0.0,1.0
2006-06-27,61.8,62.31,61.64,62.27,374600,30.7998902210949,31.054064072434,30.7201494049885,31.0341288684074,751635.146548163,0.0,1.0
2006-06-28,62.1,62.16,61.8,61.98,197200,30.9494042512944,30.9793070573343,30.7998902210949,30.8895986392146,395681.929789903,0.0,1.0
2006-06-29,63.15,63.15,62.25,62.5,420500,31.4727033569926,31.4727033569926,31.0241612663941,31.1487562915604,843733.526757882,0.0,1.0
2006-06-30,63.06,63.4,62.95,63.29,348000,31.4278491479328,31.5972983821589,31.3730273368596,31.5424765710857,698262.229041005,0.0,1.0
2006-07-03,63.35,63.4,62.95,63.19,169500,31.5723793771256,31.5972983821589,31.3730273368596,31.4926385610192,340101.861558766,0.0,1.0
2006-07-05,63.06,63.28,62.4,62.4,466900,31.4278491479328,31.5374927700791,31.0989182814939,31.0989182814939,936835.157296681,0.0,1.0
2006-07-06,63.25,63.39,63.04,63.12,212400,31.5225413670591,31.5923145811522,31.4178815459195,31.4577519539727,426180.739793993,0.0,1.0
2006-07-07,63.25,63.6,63.07,63.11,223000,31.5225413670591,31.6969744022919,31.4328329489394,31.452768152966,447449.64677053,0.0,1.0
2006-07-10,63.55,63.72,63.32,63.32,529900,31.6720553972586,31.7567800143716,31.5574279741057,31.5574279741057,1063244.698761,0.0,1.0
2006-07-11,63.69,63.75,63.11,63.43,206200,31.7418286113517,31.7717314173916,31.452768152966,31.6122497851788,413740.435713377,0.0,1.0
2006-07-12,63.16,63.79,63.06,63.77,367500,31.4776871579993,31.7916666214182,31.4278491479328,31.7816990194049,737388.991875199,0.0,1.0
2006-07-13,62.4,63.04,62.33,63.0,305600,31.0989182814939,31.4178815459195,31.0640316744473,31.3979463418929,613186.60113486,0.0,1.0
2006-07-14,62.4,62.58,61.97,62.36,342700,31.0989182814939,31.1886266996136,30.884614838208,31.0789830774673,687627.775552737,0.0,1.0
2006-07-17,62.55,62.72,62.26,62.34,544500,31.1736752965936,31.2583999137067,31.0291450674008,31.069015475454,1092539.6083702,0.0,1.0
2006-07-18,62.77,62.83,62.26,62.75,293500,31.2833189187399,31.3132217247798,31.0291450674008,31.2733513167266,588907.943171078,0.0,1.0
2006-07-19,63.88,63.96,62.96,63.1,384400,31.836520830478,31.8763912385312,31.3780111378663,31.4477843519594,771298.852998169,0.0,1.0
2006-07-20,63.7,64.1,63.7,63.81,349900,31.7468124123584,31.9461644526243,31.7468124123584,31.8016342234315,702074.580291516,0.0,1.0
2006-07-21,63.48,64.1,63.4,64.1,343800,31.6371687902121,31.9461644526243,31.5972983821589,31.9461644526243,689834.926276716,0.0,1.0
2006-07-24,64.37,64.4199,63.79,63.85,348200,32.0807270798039,32.1055962468271,31.7916666214182,31.8215694274581,698663.529172638,0.0,1.0
2006-07-25,64.74,64.9599,64.3,64.42,372100,32.2651277170499,32.3747215011861,32.0458404727573,32.1056460848371,746618.894902754,0.0,1.0
2006-07-26,65.05,65.1999,64.64,64.8,308500,32.4196255482561,32.4943327253457,32.2152897069834,32.2950305230898,619005.453043534,0.0,1.0
2006-07-27,64.81,65.36,64.52,65.36,706000,32.3000143240965,32.5741233794622,32.1554840949036,32.5741233794622,1416589.46466365,0.0,1.0
2006-07-28,65.33,65.48,64.7,64.75,260500,32.5591719764422,32.633928991542,32.2451925130233,32.2701115180566,522693.421451673,0.0,1.0
2006-07-31,65.15,65.5,64.88,65.5,304800,32.4694635583226,32.6438965935553,32.334900931143,32.6438965935553,611581.400608328,0.0,1.0
2006-08-01,65.1,65.22,64.76,65.05,200600,32.4445445532893,32.5043501653691,32.2750953190632,32.4196255482561,402504.03202766,0.0,1.0
2006-08-02,65.26,65.5,65.12,65.27,280500,32.5242853693957,32.6438965935553,32.4545121553026,32.5292691704023,562823.434614948,0.0,1.0
2006-08-03,65.5,65.58,65.0,65.0,293100,32.6438965935553,32.6837670016085,32.3947065432228,32.3947065432228,588105.342907812,0.0,1.0
2006-08-04,65.69,66.06,65.37,65.9,336000,32.7385888126816,32.9229894499277,32.5791071804688,32.8432486338213,674184.22114304,0.0,1.0
2006-08-07,65.41,65.65,65.25,65.62,262100,32.5990423844954,32.718653608655,32.519301568389,32.7037022056351,525903.822504735,0.0,1.0
2006-08-08,65.35,65.8,65.13,65.6,450100,32.5691395784555,32.7934106237548,32.4594959563092,32.6937346036218,903125.946239532,0.0,1.0
2006-08-09,64.84,65.7067,64.82,65.7,347700,32.3149657271164,32.7469117603627,32.3049981251031,32.7435726136883,697660.278843556,0.0,1.0
2006-08-10,65.03,65.06,64.56,64.81,310500,32.4096579462428,32.4246093492627,32.1754192989302,32.3000143240965,623018.454359862,0.0,1.0
2006-08-11,64.79,64.94,64.53,64.81,278500,32.2900467220832,32.3648037371829,32.1604678959103,32.3000143240965,558810.43329862,0.0,1.0
2006-08-14,64.88,65.22,64.67,64.96,573700,32.334900931143,32.5043501653691,32.2302411100034,32.3747713391962,1151129.42758858,0.0,1.0
2006-08-15,65.48,65.5899,65.16,65.42,359600,32.633928991542,32.6887009646051,32.4744473593292,32.6040261855021,721537.636675705,0.0,1.0
2006-08-16,65.8,65.83,65.57,65.78,327300,32.7934106237548,32.8083620267747,32.6787832006018,32.7834430217415,656727.665417014,0.0,1.0
2006-08-17,65.68,65.78,65.516,65.75,358200,32.733605011675,32.7834430217415,32.6518706751659,32.7684916187215,718728.535754276,0.0,1.0
2006-08-18,65.98,65.98,65.62,65.87,633100,32.8831190418745,32.8831190418745,32.7037022056351,32.8282972308013,1270315.56668351,0.0,1.0
2006-08-21,65.88,65.94,65.74,65.85,367900,32.833281031808,32.8631838378479,32.7635078177149,32.818329628788,738191.592138465,0.0,1.0
2006-08-22,65.91,66.04,65.66,65.66,203000,32.8482324348279,32.9130218479144,32.7236374096617,32.7236374096617,407319.633607253,0.0,1.0
2006-08-23,65.6,66.038,65.4001,65.98,220400,32.6937346036218,32.912025087713,32.5941084214989,32.8831190418745,442232.745059303,0.0,1.0
2006-08-24,65.62,65.88,65.5,65.88,320700,32.7037022056351,32.833281031808,32.6438965935553,32.833281031808,643484.761073133,0.0,1.0
2006-08-25,65.49,65.63,65.33,65.6,254700,32.6389127925486,32.7086860066417,32.5591719764422,32.6937346036218,511055.717634323,0.0,1.0
2006-08-28,65.82,65.95,65.3,65.3,219100,32.8033782257681,32.8681676388545,32.5442205734223,32.5442205734223,439624.29420369,0.0,1.0
2006-08-29,65.86,65.94,65.5,65.85,261700,32.8233134297947,32.8631838378479,32.6438965935553,32.818329628788,525101.222241468,0.0,1.0
2006-08-30,65.75,66.0,65.75,65.95,326200,32.7684916187215,32.8930866438878,32.7684916187215,32.8681676388545,654520.514693035,0.0,1.0
2006-08-31,65.89,66.0,65.8101,65.91,302900,32.8382648328146,32.8930866438878,32.7984442627715,32.8482324348279,607769.049357818,0.0,1.0
2006-09-01,66.22,66.2699,65.96,66.0,211500,33.0027302660341,33.0275994330572,32.8731514398612,32.8930866438878,424374.889201645,0.0,1.0
2006-09-05,66.13,66.32,66.08,66.24,335300,32.9578760569742,33.0525682761006,32.932957051941,33.0126978680474,672779.670682325,0.0,1.0
2006-09-06,65.83,66.11,65.82,65.99,306900,32.8083620267747,32.9479084549609,32.8033782257681,32.8881028428811,615795.051990473,0.0,1.0
2006-09-07,65.49,65.82,65.3701,65.75,386200,32.6389127925486,32.8033782257681,32.5791570184789,32.7684916187215,774910.554182864,0.0,1.0
2006-09-08,65.73,65.83,65.5,65.65,210000,32.7585240167082,32.8083620267747,32.6438965935553,32.718653608655,421365.1382144,0.0,1.0
2006-09-11,65.8,65.86,65.5,65.65,259700,32.7934106237548,32.8233134297947,32.6438965935553,32.718653608655,521088.220925141,0.0,1.0
2006-09-12,66.3,66.33,65.78,65.88,332300,33.0426006740873,33.0575520771072,32.7834430217415,32.833281031808,666760.168707833,0.0,1.0
2006-09-13,66.56,66.57,66.1603,66.38,463300,33.1721795002602,33.1771633012668,32.9729769740244,33.0824710821405,929611.754927291,0.0,1.0
2006-09-14,66.48,66.59,66.36,66.5,283700,33.132309092207,33.1871309032801,33.0725034801272,33.1422766942203,569244.236721072,0.0,1.0
2006-09-15,66.6,66.84,66.51,66.8,349600,33.1921147042868,33.3117259284463,33.1472604952269,33.2917907244197,701472.630094066,0.0,1.0
2006-09-18,66.5,66.65,66.26,66.6,471900,33.1422766942203,33.21703370932,33.0226654700607,33.1921147042868,946867.6605875,0.0,1.0
2006-09-19,66.37,66.5,66.04,66.5,513400,33.0774872811338,33.1422766942203,32.9130218479144,33.1422766942203,1030137.4379013,0.0,1.0
2006-09-20,66.95,66.98,66.6,66.79,345800,33.3665477395195,33.3814991425394,33.1921147042868,33.2868069234131,693847.927593045,0.0,1.0
2006-09-21,66.56,66.97,66.33,66.97,338100,33.1721795002602,33.3765153415328,33.0575520771072,33.3765153415328,678397.872525183,0.0,1.0
2006-09-22,66.49,66.5,66.22,66.34,344800,33.1372928932136,33.1422766942203,33.0027302660341,33.0625358781139,691841.426934881,0.0,1.0
2006-09-25,66.28,67.07,66.22,66.5,605600,33.032633072074,33.4263533515993,33.0027302660341,33.1422766942203,1215136.798584,0.0,1.0
2006-09-26,66.5,66.53,66.13,66.35,600800,33.4244610023571,33.4395397065686,33.2384903170808,33.3490674812991,1195328.17588839,0.566203,1.0
2006-09-27,66.66,66.77,66.4,66.47,287500,33.5048807581522,33.5601693402614,33.3741986549851,33.4093822981455,571998.752609706,0.0,1.0
2006-09-28,66.69,66.83,66.52,66.7,336200,33.5199594623638,33.5903267486845,33.4345134718314,33.524985697101,668890.367399593,0.0,1.0
2006-09-29,66.43,66.8,66.33,66.76,301800,33.3892773591967,33.5752480444729,33.3390150118247,33.5551431055242,600449.473174293,0.0,1.0
2006-10-02,66.42,66.71,66.25,66.4,262200,33.3842511244595,33.5300119318382,33.2988051339271,33.3741986549851,521662.862380052,0.0,1.0
2006-10-03,66.45,66.83,66.2804,66.55,299200,33.3993298286711,33.5903267486845,33.3140848875282,33.449592176043,595276.614889822,0.0,1.0
2006-10-04,67.05,67.11,66.39,66.65,544700,33.7009039129029,33.731061321326,33.3691724202479,33.499854523415,1083713.81059654,0.0,1.0
2006-10-05,67.24,67.24,66.96,67.2,377900,33.7964023729096,33.7964023729096,33.6556678002681,33.7762974339608,751855.056038984,0.0,1.0
2006-10-06,66.9,67.15,66.76,67.14,275900,33.6255103918449,33.7511662602748,33.5551431055242,33.7461400255376,548919.846417454,0.0,1.0
2006-10-09,66.98,67.08,66.64,67.0,247700,33.6657202697425,33.7159826171145,33.4948282886778,33.6757727392169,492814.229639736,0.0,1.0
2006-10-10,67.24,67.24,66.96,67.1,423600,33.7964023729096,33.7964023729096,33.6556678002681,33.7260350865888,842777.988192944,0.0,1.0
2006-10-11,67.28,67.39,66.95,67.1,267100,33.8165073118584,33.8717958939676,33.6506415655309,33.7260350865888,531411.7106854,0.0,1.0
2006-10-12,67.63,67.72,67.35,67.49,369200,33.9924255276603,34.037661640295,33.8516909550188,33.9220582413395,734545.876394794,0.0,1.0
2006-10-13,67.88,67.9,67.62,67.67,268600,34.1180813960902,34.1281338655646,33.9873992929231,34.0125304666091,534396.052003363,0.0,1.0
2006-10-16,67.86,67.9,67.72,67.81,389100,34.1080289266158,34.1281338655646,34.037661640295,34.0828977529298,774138.137879779,0.0,1.0
2006-10-17,67.83,67.94,67.59,67.71,414000,34.0929502224042,34.1482388045134,33.9723205887115,34.0326354055578,823678.203757977,0.0,1.0
2006-10-18,68.15,68.24,67.35,68.2,386200,34.2537897339945,34.2990258466293,33.8516909550188,34.2789209076805,768368.411331716,0.0,1.0
2006-10-19,68.22,68.22,67.95,68.05,887400,34.2889733771549,34.2889733771549,34.1532650392506,34.2035273866225,1765536.32370731,0.0,1.0
2006-10-20,68.28,68.3,67.99,68.3,264000,34.319130785578,34.3291832550524,34.1733699781993,34.3291832550524,525244.071961609,0.0,1.0
2006-10-23,68.6,68.66,68.05,68.2,914200,34.4799702971683,34.5101277055915,34.2035273866225,34.2789209076805,1818856.55525493,0.0,1.0
2006-10-24,68.68,68.68,68.3,68.52,359400,34.5201801750659,34.5201801750659,34.3291832550524,34.4397604192708,715048.179784099,0.0,1.0
2006-10-25,68.92,68.95,68.65,68.69,352900,34.6408098087586,34.6558885129702,34.5051014708543,34.5252064098031,702116.034072923,0.0,1.0
2006-10-26,68.99,69.17,68.65,69.15,274100,34.675993451919,34.7664656771885,34.5051014708543,34.7564132077141,545338.636835897,0.0,1.0
2006-10-27,68.7,68.87,68.55,68.84,415700,34.5302326445403,34.6156786350726,34.4548391234824,34.6005999308611,827060.457251669,0.0,1.0
2006-10-30,68.71,68.86,68.51,68.78,543100,34.5352588792775,34.6106524003354,34.4347341845336,34.5704425224379,1080530.51319072,0.0,1.0
2006-10-31,68.65,68.9299,68.51,68.9,297500,34.5051014708543,34.6457857811484,34.4347341845336,34.6307573392842,591894.361396131,0.0,1.0
2006-11-01,68.64,69.08,68.51,68.99,608300,34.5000752361171,34.7212295645538,34.4347341845336,34.675993451919,1210249.88247821,0.0,1.0
2006-11-02,68.45,68.59,68.31,68.55,272600,34.4045767761104,34.4749440624311,34.3342094897896,34.4548391234824,542354.295517933,0.0,1.0
2006-11-03,68.42,68.7799,68.22,68.75,338900,34.3894980718988,34.5703922600905,34.2889733771549,34.5553638182263,674262.181771928,0.0,1.0
2006-11-06,68.99,69.1,68.52,68.67,354100,34.675993451919,34.7312820340282,34.4397604192708,34.5151539403287,704503.507127294,0.0,1.0
2006-11-07,69.23,69.38,69.0524,69.13,365600,34.7966230856117,34.8720166066697,34.7073571566791,34.7463607382397,727383.457231682,0.0,1.0
2006-11-08,69.5,69.58,68.85,68.95,353800,34.932331423516,34.9725413014136,34.6056261655982,34.6558885129702,703906.638863701,0.0,1.0
2006-11-09,69.18,69.5,69.0125,69.5,357800,34.7714919119257,34.932331423516,34.6873024800777,34.932331423516,711864.882378271,0.0,1.0
2006-11-10,69.33,69.33,69.04,69.15,239400,34.8468854329837,34.8468854329837,34.701124625605,34.7564132077141,476300.874347004,0.0,1.0
2006-11-13,69.49,69.63,69.17,69.27,245700,34.9273051887788,34.9976724750996,34.7664656771885,34.8167280245605,488835.107882452,0.0,1.0
2006-11-14,69.75,69.77,69.1401,69.55,308300,35.0579872919459,35.0680397614203,34.7514372353243,34.957462597202,613381.61888547,0.0,1.0
2006-11-15,69.8,69.88,69.6001,69.78,413900,35.0831184656319,35.1233283435295,34.9826440332354,35.0730659961575,823479.247670113,0.0,1.0
2006-11-16,70.15,70.16,69.8,69.95,277000,35.2590366814338,35.264062916171,35.0831184656319,35.1585119866899,551108.36338396,0.0,1.0
2006-11-17,70.1,70.1,69.75,69.95,302700,35.2339055077478,35.2339055077478,35.0579872919459,35.1585119866899,602240.077965072,0.0,1.0
2006-11-20,70.06,70.18,69.9,70.09,305900,35.213800568799,35.2741153856454,35.1333808130039,35.2288792730106,608606.672776728,0.0,1.0
2006-11-21,69.7,70.1,69.61,70.1,287300,35.03285611826,35.2339055077478,34.9876200056252,35.2339055077478,571600.840433977,0.0,1.0
2006-11-22,69.71,69.89,69.5301,69.88,251400,35.0378823529971,35.1283545782667,34.947460390075,35.1233283435295,500175.604890714,0.0,1.0
2006-11-24,69.6,69.75,69.38,69.43,123500,34.982593770888,35.0579872919459,34.8720166066697,34.8971477803557,245710.768512343,0.0,1.0
2006-11-27,68.85,69.6,68.81,69.6,434400,34.6056261655982,34.982593770888,34.5855212266495,34.982593770888,864265.245682284,0.0,1.0
2006-11-28,69.04,69.1699,68.7,68.8,381200,34.701124625605,34.7664154148412,34.5302326445403,34.5804949919123,758420.606938504,0.0,1.0
2006-11-29,69.8,69.88,69.17,69.28,481400,35.0831184656319,35.1233283435295,34.7664656771885,34.8217542592977,957774.606978479,0.0,1.0
2006-11-30,69.77,70.0,69.5,69.95,377800,35.0680397614203,35.1836431603759,34.932331423516,35.1585119866899,751656.09995112,0.0,1.0
2006-12-01,69.83,69.97,69.3404,69.85,425200,35.0981971698435,35.1685644561643,34.8521127171104,35.1082496393179,845961.285598772,0.0,1.0
2006-12-04,70.32,70.45,69.94,69.94,281300,35.3444826719661,35.4098237235497,35.1534857519527,35.1534857519527,559663.475162123,0.0,1.0
2006-12-05,70.7,70.7,70.3,70.49,254300,35.5354795919796,35.5354795919796,35.3344302024917,35.4299286624985,505945.331438777,0.0,1.0
2006-12-06,70.6,70.67,70.44,70.63,353300,35.4852172446076,35.520400887768,35.4047974888125,35.5002959488192,702911.85842438,0.0,1.0
2006-12-07,70.24,70.75,70.2001,70.69,264800,35.3042727940686,35.5606107656656,35.2842181174672,35.5304533572424,526835.720664522,0.0,1.0
2006-12-08,70.17,70.36,69.94,70.3,172900,35.2690891509082,35.3645876109149,35.1534857519527,35.3344302024917,343995.075917281,0.0,1.0
2006-12-11,70.55,70.56,70.22,70.22,675900,35.4600860709217,35.4651123056589,35.2942203245942,35.2942203245942,1344744.19787443,0.0,1.0
2006-12-12,70.7,70.7,70.25,70.46,550100,35.5354795919796,35.5354795919796,35.3092990288058,35.4148499582869,1094457.43934122,0.0,1.0
2006-12-13,70.74,70.98,70.64,70.95,431300,35.5555845309284,35.6762141646211,35.5053221835564,35.6611354604095,858097.606958491,0.0,1.0
2006-12-14,71.2,71.22,70.75,70.82,232200,35.7867913288394,35.7968437983138,35.5606107656656,35.595794408826,461976.036020779,0.0,1.0
2006-12-15,71.12,71.49,71.09,71.4,367400,35.7465814509419,35.9325521362181,35.7315027467303,35.8873160235834,730964.666813237,0.0,1.0
2006-12-18,70.93,71.4,70.84,71.37,304400,35.6510829909351,35.8873160235834,35.6058468783004,35.8722373193718,605622.331458764,0.0,1.0
2006-12-19,71.13,71.19,70.75,70.95,273200,35.7516076856791,35.7817650941022,35.5606107656656,35.6611354604095,543548.032045118,0.0,1.0
2006-12-20,70.71,70.82,70.62,70.8,397100,35.8047475524381,35.8604472021449,35.7591751117689,35.8503199931073,784223.962447348,0.525725,1.0
2006-12-21,70.56,70.92,70.44,70.84,520100,35.7287934846561,35.9110832473329,35.6680302304305,35.8705744111825,1027133.92815126,0.0,1.0
2006-12-22,70.36,70.83,70.312,70.64,312200,35.62752139428,35.8655108066637,35.6032160925898,35.7693023208065,616556.839778551,0.0,1.0
2006-12-26,70.99,71.01,70.35,70.35,526100,35.9465284789645,35.9566556880021,35.6224577897612,35.6224577897612,1038983.19477096,0.0,1.0
2006-12-27,71.44,71.46,71.09,71.15,425500,36.1743906823105,36.1845178913481,35.9971645241525,36.0275461512653,840310.491113944,0.0,1.0
2006-12-28,71.14,71.48,71.14,71.42,926500,36.0224825467465,36.1946451003857,36.0224825467465,36.1642634732729,1829724.25385915,0.0,1.0
2006-12-29,70.7301,71.28,70.6801,71.15,325400,35.8149253975209,36.0933730100097,35.7896073749268,36.0275461512653,642625.226341896,0.0,1.0
2007-01-03,71.17,71.4999,70.73,71.2,880700,36.0376733603029,36.2047216733781,35.8148747614757,36.0528641738593,1739274.85199542,0.0,1.0
2007-01-04,71.07,71.24,70.75,71.15,371400,35.9870373151149,36.0731185919345,35.8250019705133,36.0275461512653,733469.60375962,0.0,1.0
2007-01-05,70.2,71.0,70.12,71.0,542800,35.5465037219792,35.9515920834833,35.5059948858288,35.9515920834833,1071963.65352914,0.0,1.0
2007-01-08,70.35,70.35,69.89,70.12,568600,35.6224577897612,35.6224577897612,35.3895319818964,35.5059948858288,1122915.49999386,0.0,1.0
2007-01-09,70.39,70.51,69.92,70.45,307800,35.6427122078364,35.7034754620621,35.4047227954528,35.6730938349493,607867.377590769,0.0,1.0
2007-01-10,70.41,70.49,70.08,70.24,332100,35.652839416874,35.6933482530245,35.4857404677536,35.5667581400544,655856.907400566,0.0,1.0
2007-01-11,70.68,70.85,70.41,70.57,535800,35.7895567388817,35.8756380157013,35.652839416874,35.7338570891749,1058139.50913948,0.0,1.0
2007-01-12,70.66,70.78,70.52,70.65,327700,35.7794295298441,35.8401927840697,35.7085390665809,35.7743659253253,647167.445212783,0.0,1.0
2007-01-16,70.53,70.82,70.53,70.7,463000,35.7136026710997,35.8604472021449,35.7136026710997,35.7996839479193,914368.407487087,0.0,1.0
2007-01-17,70.57,70.67,70.42,70.47,581900,35.7338570891749,35.7844931343629,35.6579030213929,35.6832210439869,1149181.3743342,0.0,1.0
2007-01-18,70.45,70.72,70.43,70.72,349700,35.6730938349493,35.8098111569569,35.6629666259117,35.8098111569569,690614.756151694,0.0,1.0
2007-01-19,70.61,70.69,70.3,70.45,389400,35.7541115072501,35.7946203434005,35.5971397671672,35.6730938349493,769017.403618729,0.0,1.0
2007-01-22,70.45,70.68,70.31,70.65,326100,35.6730938349493,35.7895567388817,35.602203371686,35.7743659253253,644007.640780862,0.0,1.0
2007-01-23,70.67,70.82,70.35,70.55,427700,35.7844931343629,35.8604472021449,35.6224577897612,35.7237298801373,844655.222207834,0.0,1.0
2007-01-24,71.19,71.2,70.7,70.86,526800,36.0478005693405,36.0528641738593,35.7996839479193,35.8807016202201,1040365.60920993,0.0,1.0
2007-01-25,70.61,71.216,70.52,71.2,436700,35.7541115072501,36.0609659410894,35.7085390665809,36.0528641738593,862429.122137388,0.0,1.0
2007-01-26,70.6,70.76,70.25,70.76,278300,35.7490479027313,35.8300655750321,35.5718217445732,35.8300655750321,549608.483377227,0.0,1.0
2007-01-29,70.68,70.94,70.6101,70.82,275700,35.7895567388817,35.9212104563705,35.7541621432952,35.8604472021449,544473.801175356,0.0,1.0
2007-01-30,71.03,71.08,70.7,70.9,271600,35.9667828970397,35.9921009196337,35.7996839479193,35.9009560382953,536376.802318559,0.0,1.0
2007-01-31,71.43,71.5297,70.83,71.0,268100,36.1693270777917,36.2198112148441,35.8655108066637,35.9515920834833,529464.730123733,0.0,1.0
2007-02-01,71.9,71.96,71.5101,71.6,421300,36.4073164901753,36.4376981172881,36.2098865499873,36.2554083546113,832016.004480152,0.0,1.0
2007-02-02,72.05,72.09,71.9,72.08,333100,36.4832705579573,36.5035249760325,36.4073164901753,36.4984613715137,657831.785170517,0.0,1.0
2007-02-05,72.08,72.09,71.7101,72.05,379400,36.4984613715137,36.5035249760325,36.3111586403633,36.4832705579573,749268.625919226,0.0,1.0
2007-02-06,72.28,72.32,72.03,72.12,399100,36.5997334618897,36.6199878799649,36.4731433489197,36.5187157895889,788173.717987251,0.0,1.0
2007-02-07,72.45,72.46,72.23,72.45,322000,36.6858147387093,36.6908783432281,36.5744154392957,36.6858147387093,635910.641924066,0.0,1.0
2007-02-08,72.38,72.45,72.04,72.45,319500,36.6503695070777,36.6858147387093,36.4782069534385,36.6858147387093,630973.44749919,0.0,1.0
2007-02-09,72.08,72.6,71.87,72.55,353600,36.4984613715137,36.7617688064913,36.3921256766189,36.7364507838973,698316.779454502,0.0,1.0
2007-02-12,72.02,72.17,71.89,72.12,254300,36.4680797444009,36.5440338121829,36.4022528856565,36.5187157895889,502211.416898416,0.0,1.0
2007-02-13,72.66,72.68,72.1001,72.2,922400,36.7921504336041,36.8022776426418,36.5086392165965,36.5592246257393,1821627.25500236,0.0,1.0
2007-02-14,72.91,73.07,72.65,72.8,332000,36.9187405465742,36.999758218875,36.7870868290854,36.8630408968674,655659.41962357,0.0,1.0
2007-02-15,72.87,73.0,72.741,73.0,695500,36.898486128499,36.9643129872434,36.8331656302064,36.9643129872434,1373527.48900058,0.0,1.0
2007-02-16,72.87,72.87,72.6101,72.78,209500,36.898486128499,36.898486128499,36.7668830470553,36.8529136878298,413736.892804632,0.0,1.0
2007-02-20,73.17,73.22,72.64,72.95,256400,37.050394264063,37.075712286657,36.7820232245666,36.9389949646494,506358.660215311,0.0,1.0
2007-02-21,72.96,73.1,72.77,73.1,308100,36.9440585691682,37.0149490324314,36.847850083311,37.0149490324314,608459.840921753,0.0,1.0
2007-02-22,72.8,73.25,72.55,73.12,339400,36.8630408968674,37.0909031002134,36.7364507838973,37.025076241469,670273.515121203,0.0,1.0
2007-02-23,72.65,72.88,72.3895,72.74,188300,36.7870868290854,36.9035497330178,36.6551799313706,36.8326592697546,371869.484081681,0.0,1.0
2007-02-26,72.88,73.33,72.7,73.03,284900,36.9035497330178,37.1314119363638,36.8124048516794,36.9795038007998,562642.676658901,0.0,1.0
2007-02-27,70.55,72.42,70.23,72.35,1191000,35.7237298801373,36.6706239251529,35.5616945355356,36.6351786935213,2352079.42401106,0.0,1.0
2007-02-28,70.99,71.41,70.34,70.95,730300,35.9465284789645,36.1591998687541,35.6173941852424,35.9262740608893,1442253.23539486,0.0,1.0
2007-03-01,71.04,71.24,69.7,70.03,582800,35.9718465015585,36.0731185919345,35.2933234960392,35.4604224451596,1150958.76432716,0.0,1.0
2007-03-02,70.91,70.95,70.17,70.7,531600,35.9060196428141,35.9262740608893,35.5313129084228,35.7996839479193,1049845.02250569,0.0,1.0
2007-03-05,69.13,70.16,69.13,69.66,600800,35.0046980384676,35.526249303904,35.0046980384676,35.273069077964,1186506.56418627,0.0,1.0
2007-03-06,70.31,70.4699,69.57,69.95,530800,35.602203371686,35.6831704079417,35.2274966372948,35.4199136090092,1048265.12028973,0.0,1.0
2007-03-07,70.05,70.45,70.0,70.3,345800,35.4705496541972,35.6730938349493,35.4452316316032,35.5971397671672,682912.732848888,0.0,1.0
2007-03-08,70.56,70.75,70.26,70.58,352600,35.7287934846561,35.8250019705133,35.576885349092,35.7389206936937,696341.90168455,0.0,1.0
2007-03-09,70.78,70.9,70.45,70.9,508500,35.8401927840697,35.9009560382953,35.6730938349493,35.9009560382953,1004225.34601984,0.0,1.0
2007-03-12,70.96,71.04,70.5201,70.65,302900,35.9313376654081,35.9718465015585,35.708589702626,35.7743659253253,598190.47651801,0.0,1.0
2007-03-13,69.56,70.67,69.49,70.5,515100,35.222433032776,35.7844931343629,35.1869878011444,35.6984118575433,1017259.53930151,0.0,1.0
2007-03-14,69.97,69.97,68.72,69.8,522900,35.4300408180468,35.4300408180468,34.7970902531968,35.3439595412272,1032663.58590712,0.0,1.0
2007-03-15,70.44,70.5,69.842,69.97,327000,35.6680302304305,35.6984118575433,35.3652266802062,35.4300408180468,645785.030773817,0.0,1.0
2007-03-16,70.09,70.68,70.0,70.3509,308300,35.4908040722724,35.7895567388817,35.4452316316032,35.6229135141679,608854.816475744,0.0,1.0
2007-03-19,70.74,70.86,70.3201,70.45,289300,35.8199383659945,35.8807016202201,35.60731761225,35.6730938349493,571332.138846683,0.0,1.0
2007-03-20,71.49,71.49,70.676,70.8,755700,36.1997087049045,36.1997087049045,35.7875312970741,35.8503199931073,1492415.1307516,0.0,1.0
2007-03-21,72.51,73.2,71.22,71.45,374300,36.7161963658221,37.0655850776194,36.0629913828969,36.1794542868293,739196.749292478,0.0,1.0
2007-03-22,72.34,72.58,72.15,72.5,326600,36.6301150890025,36.7516415974537,36.5339066031453,36.7111327613033,644995.079665839,0.0,1.0
2007-03-23,71.98,72.08,71.71,71.85,366500,36.7311658998611,36.7821955829673,36.5933857554743,36.664827311823,718209.437509299,0.559563,1.0
2007-03-26,71.91,72.05,71.3699,71.87,443900,36.6954451216867,36.7668866780354,36.41983380323,36.6750332484442,869885.864421223,0.0,1.0
2007-03-27,71.84,71.85,71.71,71.8,313200,36.6597243435124,36.664827311823,36.5933857554743,36.6393124702699,613760.425178479,0.0,1.0
2007-03-28,71.24,71.63,71.1,71.59,507300,36.353546244875,36.5525620089893,36.2821046885263,36.5321501357468,994127.278713419,0.0,1.0
2007-03-29,71.6,71.7,71.1,71.6699,227800,36.5372531040574,36.5882827871636,36.2821046885263,36.5729228525487,446406.848198141,0.0,1.0
2007-03-30,71.45,71.87,70.7,71.6999,296100,36.4607085793981,36.6750332484442,36.0779859561014,36.5882317574805,580250.51690724,0.0,1.0
2007-04-02,71.74,71.74,71.19,71.7,269700,36.6086946604061,36.6086946604061,36.3280314033219,36.5882827871636,528515.921681469,0.0,1.0
2007-04-03,72.21,72.35,71.74,71.74,242600,36.8485341710054,36.9199757273541,36.6086946604061,36.6086946604061,475409.57582471,0.0,1.0
2007-04-04,72.28,72.53,72.0301,72.36,341800,36.8842549491797,37.0118291569453,36.7567317710973,36.9250786956647,669806.236673067,0.0,1.0
2007-04-05,72.2999,72.39,72.0,72.15,219000,36.8944098561179,36.9403876005966,36.7413718364823,36.8179163611417,429161.983122883,0.0,1.0
2007-04-09,72.26,72.49,72.22,72.49,207300,36.8740490125585,36.9914172837028,36.853637139316,36.9914172837028,406234.151147825,0.0,1.0
2007-04-10,72.5,72.53,72.25,72.4,202400,36.9965202520134,37.0118291569453,36.8689460442479,36.9454905689072,396631.896730921,0.0,1.0
2007-04-11,71.95,72.64,71.86,72.6,269400,36.7158569949292,37.0679618083622,36.6699302801336,37.0475499351197,527928.028553903,0.0,1.0
2007-04-12,71.98,72.01,71.55,71.94,288400,36.7311658998611,36.7464748047929,36.5117382625043,36.7107540266186,565161.25996639,0.0,1.0
2007-04-13,72.48,72.48,71.98,71.98,389800,36.9863143153922,36.9863143153922,36.7311658998611,36.7311658998611,763869.137083561,0.0,1.0
2007-04-16,73.2,73.29,72.76,72.76,439300,37.353728033757,37.3996547485526,37.1291974280896,37.1291974280896,860871.503131884,0.0,1.0
2007-04-17,73.28,73.37,73.04,73.2,359000,37.394551780242,37.4404784950376,37.2720805407871,37.353728033757,703512.10932016,0.0,1.0
2007-04-18,73.6,73.74,73.2,73.38,303300,37.5578467661819,37.6292883225306,37.353728033757,37.4455814633482,594359.951968815,0.0,1.0
2007-04-19,73.51,73.55,73.051,73.14,482800,37.5119200513863,37.5323319246288,37.2776938059287,37.3231102238933,946116.006628896,0.0,1.0
2007-04-20,74.11,74.11,73.58,73.58,232200,37.8180981500237,37.8180981500237,37.5476408295607,37.5476408295607,455029.280735769,0.0,1.0
2007-04-23,73.75,74.15,73.74,73.9501,483500,37.6343912908413,37.8385100232662,37.6292883225306,37.7365016867368,947487.75725988,0.0,1.0
2007-04-24,73.71,73.88,73.34,73.8299,329500,37.6139794175988,37.7007298788794,37.4251695901057,37.6751640076431,645702.618442876,0.0,1.0
2007-04-25,74.45,74.53,74.0,74.08,525800,37.9915990725848,38.0324228190698,37.7619654986068,37.8027892450918,1030380.68824663,0.0,1.0
2007-04-26,74.36,74.52,74.1301,74.47,364000,37.9456723577892,38.0273198507592,37.828355116328,38.0018050092061,713310.328112921,0.0,1.0
2007-04-27,74.15,74.26,73.89,74.2,295700,37.8385100232662,37.894642674683,37.70583284719,37.8640248648193,579466.659403819,0.0,1.0
2007-04-30,73.43,74.22,73.43,74.15,275400,37.4710963049013,37.8742308014405,37.4710963049013,37.8385100232662,539685.891105215,0.0,1.0
2007-05-01,73.87,73.87,73.3124,73.53,361600,37.6956269105687,37.6956269105687,37.4110853975684,37.5221259880076,708607.183092396,0.0,1.0
2007-05-02,74.1,74.26,73.7675,73.88,306900,37.812995181713,37.894642674683,37.6433214853849,37.7007298788794,601414.669499603,0.0,1.0
2007-05-03,74.45,74.52,74.2,74.49,248800,37.9915990725848,38.0273198507592,37.8640248648193,38.0120109458273,487559.367127733,0.0,1.0
2007-05-04,74.658,74.76,74.46,74.59,237700,38.0977408134458,38.1497910902141,37.9967020408955,38.0630406289336,465807.321407805,0.0,1.0
2007-05-07,74.95,75.02,74.77,74.8,311300,38.246747488116,38.2824682662903,38.1548940585248,38.1702029634566,610037.10203723,0.0,1.0
2007-05-08,74.84,74.86,74.52,74.8,244600,38.1906148366991,38.2008207733204,38.0273198507592,38.1702029634566,479328.863341814,0.0,1.0
2007-05-09,74.95,75.16,74.69,74.8,244200,38.246747488116,38.353909822639,38.1140703120398,38.1702029634566,478545.005838393,0.0,1.0
2007-05-10,74.12,74.84,74.1,74.84,295600,37.8232011183343,38.1906148366991,37.812995181713,38.1906148366991,579270.695027965,0.0,1.0
2007-05-11,74.84,74.84,74.35,74.35,289500,38.1906148366991,38.1906148366991,37.9405693894786,37.9405693894786,567316.868100798,0.0,1.0
2007-05-14,74.78,75.04,74.56,74.9,401000,38.1599970268354,38.2926742029116,38.0477317240017,38.2212326465629,785817.147179343,0.0,1.0
2007-05-15,74.77,75.39,74.7201,74.8,720000,38.1548940585248,38.4712780937834,38.1294302466548,38.1702029634566,1410943.50615742,0.0,1.0
2007-05-16,75.23,75.23,74.8,75.0,355300,38.3896306008134,38.3896306008134,38.1702029634566,38.2722623296691,696261.427413518,0.0,1.0
2007-05-17,75.12,75.27,74.98,75.19,298800,38.3334979493966,38.4100424740559,38.2620563930478,38.3692187275709,585541.55505533,0.0,1.0
2007-05-18,75.42,75.42,75.19,75.3,330700,38.4865869987152,38.4865869987152,38.3692187275709,38.4253513789878,648054.19095314,0.0,1.0
2007-05-21,75.53,75.73,75.3382,75.51,1226100,38.5427196501321,38.6447790163445,38.4448447179343,38.5325137135108,2402719.21236058,0.0,1.0
2007-05-22,75.55,75.8,75.35,75.6,258100,38.5529255867533,38.6804997945189,38.4508662205409,38.5784404283064,505784.054082266,0.0,1.0
2007-05-23,75.22,75.82,75.1,75.75,596100,38.3845276325028,38.6907057311401,38.3232920127753,38.6549849529658,1168143.64447283,0.0,1.0
2007-05-24,74.1904,75.3,74.1554,75.02,372300,37.8591260152411,38.4253513789878,37.8412656261539,38.2824682662903,729575.371308901,0.0,1.0
2007-05-25,74.47,74.5897,74.06,74.52,274100,38.0018050092061,38.0628875398842,37.7925833084706,38.0273198507592,537138.354219097,0.0,1.0
2007-05-29,74.64,74.9,74.47,74.66,307200,38.0885554704867,38.2212326465629,38.0018050092061,38.0987614071079,602002.562627167,0.0,1.0
2007-05-30,74.92,74.97,74.2,74.2,242900,38.2314385831841,38.2569534247372,37.8640248648193,37.8640248648193,475997.468952275,0.0,1.0
2007-05-31,74.88,75.22,74.79,75.1,668300,38.2110267099416,38.3845276325028,38.165099995146,38.3232920127753,1309629.92384029,0.0,1.0
2007-06-01,75.24,75.53,74.9,75.19,379800,38.394733569124,38.5427196501321,38.2212326465629,38.3692187275709,744272.699498042,0.0,1.0
2007-06-04,75.17,75.17,74.81,75.1,409300,38.3590127909497,38.3590127909497,38.1753059317672,38.3232920127753,802082.190375324,0.0,1.0
2007-06-05,74.54,74.97,74.32,74.97,405700,38.0375257873804,38.2569534247372,37.9252604845467,38.2569534247372,795027.472844538,0.0,1.0
2007-06-06,73.72,74.75,73.57,74.63,452500,37.6190823859094,38.1446881219035,37.5425378612501,38.083452502176,886738.80074477,0.0,1.0
2007-06-07,72.26,73.5899,72.26,73.5,702900,36.8740490125585,37.5526927681882,36.8740490125585,37.5068170830757,1377433.59788619,0.0,1.0
2007-06-08,73.0,73.0,72.1,72.25,442000,37.2516686675446,37.2516686675446,36.7924015195885,36.8689460442479,866162.541279974,0.0,1.0
2007-06-11,73.33,73.59,72.89,72.98,307700,37.4200666217951,37.5527437978713,37.1955360161277,37.2414627309233,602982.384506444,0.0,1.0
2007-06-12,72.3,73.2996,72.3,73.04,400100,36.894460885801,37.4045535981308,36.894460885801,37.2720805407871,784053.467796646,0.0,1.0
2007-06-13,73.4,73.4,72.63,72.65,359300,37.4557873999695,37.4557873999695,37.0628588400515,37.0730647766728,704100.002447725,0.0,1.0
2007-06-14,73.52,73.83,73.38,73.5,310300,37.5170230196969,37.6752150373262,37.4455814633482,37.5068170830757,608077.458278679,0.0,1.0
2007-06-15,74.1788,74.51,74.1,74.2101,592500,37.8532065720008,38.0222168824486,37.812995181713,37.869178862813,1161088.92694205,0.0,1.0
2007-06-18,73.97,74.36,73.91,74.3,366800,37.746656593675,37.9456723577892,37.7160387838112,37.9150545479255,718797.330636865,0.0,1.0
2007-06-19,74.08,74.16,73.7301,73.87,297500,37.8027892450918,37.8436129915768,37.6242363839031,37.6956269105687,582994.018169214,0.0,1.0
2007-06-20,73.69,74.25,72.93,74.13,279300,37.6037734809775,37.8895397063724,37.2159478893702,37.8283040866449,547328.501763568,0.0,1.0
2007-06-21,73.08,73.2699,72.4,72.8,377300,37.2924924140295,37.3893977822483,36.9454905689072,37.1496093013321,739373.590101662,0.0,1.0
2007-06-22,72.17,72.9245,71.94,72.82,472800,36.8281222977629,37.2131412567994,36.7107540266186,37.1598152379534,926519.569043375,0.0,1.0
2007-06-25,72.2,72.889,71.83,72.26,645100,36.8434312026948,37.1950257192967,36.6546213752017,36.8740490125585,1264166.18864188,0.0,1.0
2007-06-26,71.84,72.81,71.84,72.6,522200,36.6597243435124,37.1547122696427,36.6597243435124,37.0475499351197,1023325.97071584,0.0,1.0
2007-06-27,72.808,72.82,71.7,71.73,337500,37.1536916759806,37.1598152379534,36.5882827871636,36.6035916920955,661379.768511293,0.0,1.0
2007-06-28,72.14,72.65,72.03,72.2,374400,37.1103047085132,37.3726592330674,37.0537184385113,37.1411699466961,727809.060371418,0.582977,1.0
2007-06-29,71.89,72.65,71.49,72.27,537400,36.981699549418,37.3726592330674,36.7759312948657,37.1771793912427,1044670.37671902,0.0,1.0
2007-07-02,73.05,73.05,72.19,72.34,308800,37.5784274876198,37.5784274876198,37.1360257403323,37.2131888357894,600286.96004993,0.0,1.0
2007-07-03,73.12,73.4,72.94,73.13,331200,37.6144369321664,37.7584747103531,37.5218412176179,37.6195811385302,643831.091867024,0.0,1.0
2007-07-05,72.85,73.22,72.43,73.15,534300,37.4755433603436,37.6658789958045,37.2594866930636,37.6298695512579,1038644.17990504,0.0,1.0
2007-07-06,72.85,73.0,72.52,73.0,338400,37.4755433603436,37.5527064558007,37.3057845503379,37.5527064558007,657827.419951089,0.0,1.0
2007-07-09,72.8,72.99,72.5501,72.9,313500,37.4498223285246,37.5475622494369,37.321268611493,37.5012643921626,609423.451993695,0.0,1.0
2007-07-10,71.4,72.272,71.4,72.2,438700,36.7296334375914,37.1782082325155,36.7296334375914,37.1411699466961,852804.045899949,0.0,1.0
2007-07-11,71.87,71.88,71.3101,71.35,330300,36.9714111366904,36.9765553430542,36.6833870223808,36.7039124057723,642081.550856515,0.0,1.0
2007-07-12,73.16,73.204,72.0,72.0,572700,37.6350137576217,37.6576482656224,37.0382858194199,37.0382858194199,1113291.26302006,0.0,1.0
2007-07-13,73.35,73.589,73.0201,73.1,663500,37.732753678534,37.855700210629,37.563046310592,37.6041485194388,1289800.51163578,0.0,1.0
2007-07-16,73.07,73.499,72.92,73.2,548900,37.5887159003474,37.8094023533548,37.5115528048903,37.6555905830769,1067025.6229644,0.0,1.0
2007-07-17,73.15,73.56,73.11,73.19,386300,37.6298695512579,37.840782012174,37.6092927258026,37.6504463767131,750941.880399248,0.0,1.0
2007-07-18,72.67,72.89,72.1,72.65,549700,37.382947645795,37.4961201857988,37.089727883058,37.3726592330674,1068580.7705293,0.0,1.0
2007-07-19,72.85,73.11,72.66,72.9,265800,37.4755433603436,37.6092927258026,37.3778034394312,37.5012643921626,516697.77843676,0.0,1.0
2007-07-20,71.82,72.852,71.7,72.8,465500,36.9456901048713,37.4765722016164,36.8839596285056,37.4498223285246,904901.489323973,0.0,1.0
2007-07-23,72.0,72.5,72.0,72.08,348200,37.0382858194199,37.2954961376103,37.0382858194199,37.0794394703304,676877.977621067,0.0,1.0
2007-07-24,70.22,71.6356,70.12,71.52,653600,36.122617086662,36.8508309395227,36.0711750230239,36.7913639139571,1270555.56052019,0.0,1.0
2007-07-25,70.55,71.09,69.78,70.7,1175100,36.2923758966677,36.5701630403133,35.8962720066544,36.3695389921248,2284317.37938689,0.0,1.0
2007-07-26,68.63,69.8,68.01,69.4,1810600,35.3046882748165,35.9065604193821,34.9857474802604,35.7007921648297,3519687.72625131,0.0,1.0
2007-07-27,67.4,69.02,67.23,68.7,1190300,34.6719508920681,35.505312323005,34.5844993838833,35.3406977193631,2313865.18311992,0.0,1.0
2007-07-30,68.4,68.6746,67.32,67.7,898100,35.1863715284489,35.3276314351991,34.6307972411576,34.8262770829823,1745847.53504159,0.0,1.0
2007-07-31,67.7,69.41,67.5,69.01,798500,34.8262770829823,35.7059363711935,34.7233929557061,35.5001681166412,1552231.66321201,0.0,1.0
2007-08-01,68.6,68.6,67.286,67.86,852800,35.2892556557251,35.2892556557251,34.6133069395207,34.9085843848032,1657787.30417934,0.0,1.0
2007-08-02,68.85,69.211,68.29,68.92,546400,35.4178608148203,35.6035666645538,35.129785258447,35.4538702593669,1062165.7868241,0.0,1.0
2007-08-03,66.48,68.9699,65.82,68.79,1123500,34.1986839065977,35.4795398491223,33.8591662865864,35.3869955766374,2184010.36145109,0.0,1.0
2007-08-06,68.54,68.85,66.04,66.58,1215700,35.2583904175422,35.4178608148203,33.9723388265901,34.2501259702358,2363241.11830538,0.0,1.0
2007-08-07,69.27,69.87,68.0,68.19,1768700,35.6339174821002,35.9425698639287,34.9806032738966,35.0783431948089,3438236.87253987,0.0,1.0
2007-08-08,70.1,70.62,68.97,69.63,2174300,36.0608866102963,36.3283853412143,35.479591291186,35.8191089111973,4226696.68794224,0.0,1.0
2007-08-09,67.8,69.3699,67.75,68.8,1694400,34.8777191466204,35.6853081036747,34.8519981148014,35.3921397830012,3293802.54245013,0.0,1.0
2007-08-10,68.36,68.94,66.5,67.2,758200,35.1657947029937,35.4641586720945,34.2089723193253,34.5690667647919,1473891.10463036,0.0,1.0
2007-08-13,68.07,69.09,68.008,69.02,434400,35.0166127184432,35.5413217675517,34.9847186389876,35.505312323005,844445.127738633,0.0,1.0
2007-08-14,66.85,68.2,66.77,68.04,854600,34.3890195420586,35.0834874011727,34.3478658911481,35.0011800993518,1661286.38620036,0.0,1.0
2007-08-15,66.09,68.0,65.97,66.6,1286200,33.9980598584092,34.9806032738966,33.9363293820435,34.2604143829634,2500288.49746185,0.0,1.0
2007-08-16,67.66,67.76,64.92,65.5,2039500,34.8057002575271,34.8571423211652,33.3961877138436,33.6945516829445,3964654.32325723,0.0,1.0
2007-08-17,69.32,70.42,67.94,69.98,1147300,35.6596385139193,36.2255012139382,34.9497380357137,35.9991561339306,2230276.00150675,0.0,1.0
2007-08-20,69.0,69.7,68.34,69.56,1340200,35.4950239102774,35.855118355744,35.155506290266,35.7830994666507,2605260.95809234,0.0,1.0
2007-08-21,69.31,69.87,68.7,68.81,442800,35.6544943075555,35.9425698639287,35.3406977193631,35.397283989365,860774.177170041,0.0,1.0
2007-08-22,70.07,70.2,69.31,69.75,705200,36.0454539912049,36.1123286739344,35.6544943075555,35.880839387563,1370862.57845599,0.0,1.0
2007-08-23,69.69,70.43,69.36,70.2,613500,35.8499741493802,36.230645420302,35.6802153393745,36.1123286739344,1192603.78882977,0.0,1.0
2007-08-24,70.21,70.27,69.39,69.76,984300,36.1174728802982,36.148338118481,35.6956479584659,35.8859835939268,1913414.68515915,0.0,1.0
2007-08-27,69.23,70.1,69.21,69.95,1152600,35.613340656645,36.0608866102963,35.6030522439174,35.9837235148392,2240578.85412419,0.0,1.0
2007-08-28,67.76,68.9,67.57,68.81,1198300,34.8571423211652,35.4435818466393,34.7594024002528,35.397283989365,2329416.65876888,0.0,1.0
2007-08-29,68.9,69.16,67.8499,68.23,406000,35.4435818466393,35.5773312120983,34.9033887363758,35.0989200202642,789237.389184818,0.0,1.0
2007-08-30,68.59,69.21,68.3,68.48,401800,35.2841114493613,35.6030522439174,35.1349294648108,35.2275251793594,781072.864469111,0.0,1.0
2007-08-31,69.09,69.6,68.66,69.38,371900,35.5413217675517,35.8036762921059,35.3201208939079,35.6905037521021,722949.224231117,0.0,1.0
2007-09-04,69.72,70.06,69.05,69.11,493800,35.8654067684716,36.0403097848411,35.5207449420964,35.5516101802793,959914.834432174,0.0,1.0
2007-09-05,68.84,69.23,68.58,69.05,657300,35.4127166084565,35.613340656645,35.2789672429974,35.5207449420964,1277748.11800783,0.0,1.0
2007-09-06,69.1099,69.19,68.41,69.02,908400,35.5515587382156,35.5927638311898,35.1915157348127,35.505312323005,1765870.05993963,0.0,1.0
2007-09-07,68.14,68.6299,67.79,68.03,909200,35.0526221629899,35.3046368327529,34.8725749402566,34.996035892988,1767425.20750452,0.0,1.0
2007-09-10,67.76,68.44,67.23,68.44,613300,34.8571423211652,35.2069483539041,34.5844993838833,35.2069483539041,1192215.00193854,0.0,1.0
2007-09-11,68.5,68.58,67.98,67.98,454400,35.237813592087,35.2789672429974,34.970314861169,34.970314861169,883323.816861036,0.0,1.0
2007-09-12,68.64,68.8446,68.17,68.2,1063200,35.3098324811803,35.4150829433838,35.0680547820813,35.0834874011727,2066791.11374704,0.0,1.0
2007-09-13,68.8701,69.1945,68.69,69.0,347600,35.4282006696115,35.5950787240535,35.3355535129993,35.4950239102774,675711.616947396,0.0,1.0
2007-09-14,69.0,69.1199,68.31,68.31,503600,35.4950239102774,35.5567029445795,35.1400736711746,35.1400736711746,978965.392102153,0.0,1.0
2007-09-17,68.8,69.01,68.58,68.88,338000,35.3921397830012,35.5001681166412,35.2789672429974,35.4332934339117,657049.846168642,0.0,1.0
2007-09-18,70.782,70.83,68.83,68.98,671300,36.411721484308,36.4364136748543,35.4075724020927,35.4847354975498,1304963.20039352,0.0,1.0
2007-09-19,71.27,71.78,71.0817,71.36,499900,36.6627587548619,36.9251132794161,36.5658933490314,36.7090566121362,971772.834614508,0.0,1.0
2007-09-20,70.58,71.36,70.44,71.1,403700,36.3078085157591,36.7090566121362,36.2357896266658,36.5753072466771,784766.339935741,0.0,1.0
2007-09-21,70.66,71.2,70.53,70.96,359700,36.3489621666696,36.6267493103152,36.2820874839401,36.5032883575838,699233.22386645,0.0,1.0
2007-09-24,69.93,70.7,69.93,70.65,399700,35.9734351021116,36.3695389921248,35.9734351021116,36.3438179603058,776990.602111259,0.0,1.0
2007-09-25,69.12,69.44,68.93,69.06,750000,35.8639766791025,36.0300136081724,35.7653922524672,35.8328447549018,1445461.5689678,0.59722,1.0
2007-09-26,69.62,69.88,69.3,69.47,380000,36.1234093807742,36.2583143856435,35.9573724517043,36.0455795702727,732367.194943685,0.0,1.0
2007-09-27,69.71,69.8299,69.4,69.65,647100,36.1701072670751,36.232319228936,36.0092589920386,36.1389753428745,1247144.24170542,0.0,1.0
2007-09-28,69.3,69.7,68.96,69.68,473300,35.9573724517043,36.1649186130417,35.7809582145675,36.1545413049748,912182.614123279,0.0,1.0
2007-10-01,70.2,70.3199,69.27,69.29,614500,36.4243513147134,36.4865632765743,35.941806489604,35.9521837976709,1184314.84550762,0.0,1.0
2007-10-02,70.33,70.55,70.08,70.42,639100,36.4918038171481,36.6059542058837,36.3620874663122,36.538501703449,1231725.98496976,0.0,1.0
2007-10-03,70.45,70.67,70.1,70.28,634000,36.5540676655493,36.6682180542849,36.3724647743791,36.4658605469809,1221896.84630078,0.0,1.0
2007-10-04,70.645,70.84,70.54,70.56,245200,36.6552464192013,36.7564251728533,36.6007655518502,36.6111428599171,472569.568947872,0.0,1.0
2007-10-05,71.46,71.5699,70.82,71.0,407500,37.0781217229262,37.1351450307537,36.7460478647864,36.8394436373882,785367.452472505,0.0,1.0
2007-10-08,70.91,71.39,70.9,71.05,270700,36.7927457510873,37.0418011446922,36.7875570970539,36.8653869075554,521715.262292778,0.0,1.0
2007-10-09,71.39,71.46,70.8,71.0,417600,37.0418011446922,37.0781217229262,36.7356705567195,36.8394436373882,804833.00160127,0.0,1.0
2007-10-10,70.94,71.39,70.75,71.1,266900,36.8083117131876,37.0418011446922,36.7097272865524,36.8913301777226,514391.590343341,0.0,1.0
2007-10-11,70.88,71.5999,70.55,71.25,424500,36.777179788987,37.150710992854,36.6059542058837,36.9691599882241,818131.248035775,0.0,1.0
2007-10-12,70.95,71.25,70.73,70.73,337800,36.8135003672211,36.9691599882241,36.6993499784855,36.6993499784855,651035.890663096,0.0,1.0
2007-10-15,70.1,72.05,69.75,70.98,476000,36.3724647743791,37.3842523108989,36.1908618832089,36.8290663293214,917386.275771563,0.0,1.0
2007-10-16,69.07,69.92,69.02,69.87,351700,35.8380334089353,36.2790690017773,35.8120901387681,36.2531257316101,677825.1117413,0.0,1.0
2007-10-17,69.03,69.65,68.36,69.5,372200,35.8172787928015,36.1389753428745,35.4696389725614,36.061145532373,717334.394626421,0.0,1.0
2007-10-18,68.56,68.95,68.3843,68.51,821600,35.5734120532301,35.7757695605341,35.4822474018626,35.5474687830629,1583454.96675193,0.0,1.0
2007-10-19,67.09,68.5401,67.08,68.42,570900,34.8106799103152,35.5630866317036,34.8054912562817,35.500770896762,1100285.34629829,0.0,1.0
2007-10-22,67.0,67.87,66.6,66.68,1216000,34.7639820240142,35.2153949249231,34.5564358626768,34.5979450949443,2343575.02381979,0.0,1.0
2007-10-23,67.95,68.18,67.32,68.04,465600,35.2569041571906,35.3762431999596,34.9300189530842,35.3036020434915,897342.542015209,0.0,1.0
2007-10-24,67.75,67.96,66.63,67.58,908000,35.1531310765219,35.262092811224,34.5720018247771,35.0649239579535,1749972.13949701,0.0,1.0
2007-10-25,68.09,68.43,67.32,67.82,838000,35.3295453136587,35.5059595507954,34.9300189530842,35.1894516547559,1615062.39306002,0.0,1.0
2007-10-26,69.75,69.75,68.14,68.69,842300,36.1908618832089,36.1908618832089,35.3554885838258,35.6408645556648,1623349.70605543,0.0,1.0
2007-10-29,69.4,69.62,69.0,69.23,553000,36.0092589920386,36.1234093807742,35.8017128307012,35.9210518734702,1065786.99685226,0.0,1.0
2007-10-30,69.05,69.31,68.82,69.08,482100,35.8276561008684,35.9625611057377,35.7083170580994,35.8432220629687,929142.696532502,0.0,1.0
2007-10-31,69.35,69.72,68.67,69.04,899400,35.9833157218715,36.1752959211086,35.6304872475979,35.822467446835,1733397.51350618,0.0,1.0
2007-11-01,67.46,68.84,67.33,68.84,1837300,35.0026601095523,35.7186943661663,34.9352076071176,35.7186943661663,3540995.38755271,0.0,1.0
2007-11-02,66.97,67.84,66.34,67.83,972100,34.7484160619139,35.1998289628228,34.4215308578075,35.1946403087893,1873510.92159147,0.0,1.0
2007-11-05,66.55,67.1,65.84,65.84,1126300,34.5304925925097,34.8158685643486,34.1620981561358,34.1620981561358,2170697.82017124,0.0,1.0
2007-11-06,67.4,67.4,66.3227,67.03,724600,34.9715281853516,34.9715281853516,34.4125544863297,34.7795479861146,1396508.60383209,0.0,1.0
2007-11-07,65.2,66.68,65.11,66.09,986300,33.830024297996,34.5979450949443,33.783326411695,34.2918145069717,1900878.32729725,0.0,1.0
2007-11-08,65.75,66.22,64.8,65.0,1161900,34.1154002698349,34.3592670094063,33.6224781366586,33.7262512173273,2239309.06264491,0.0,1.0
2007-11-09,66.01,66.9,64.73,64.73,1063300,34.2503052747042,34.7120954836799,33.5861575584245,33.5861575584245,2049279.04837795,0.0,1.0
2007-11-12,65.95,67.1048,65.75,66.54,1204300,34.2191733505036,34.8183591182846,34.1154002698349,34.5253039384762,2321025.82334389,0.0,1.0
2007-11-13,67.55,67.93,66.01,66.01,1483800,35.0493579958532,35.2465268491237,34.2503052747042,34.2503052747042,2859701.16804589,0.0,1.0
2007-11-14,66.85,68.21,66.74,67.5,1222700,34.6861522135127,35.3918091620599,34.6290770191449,35.023414725686,2356487.81383591,0.0,1.0
2007-11-15,66.08,66.92,65.71,66.69,846300,34.2866258529382,34.7224727917468,34.0946456537011,34.6031337489778,1631058.83442327,0.0,1.0
2007-11-16,65.7601,66.24,65.26,65.74,557800,34.1206408104086,34.3696443174732,33.8611562221966,34.1102116158014,1075037.95089365,0.0,1.0
2007-11-19,64.4,65.46,64.4,65.46,1309100,33.4149319753212,33.9649293028653,33.4149319753212,33.9649293028653,2523004.98658099,0.0,1.0
2007-11-20,64.7,65.402,63.84,64.43,1317300,33.5705915963242,33.9348351094713,33.1243673494488,33.4304979374215,2538808.69973504,0.0,1.0
2007-11-21,64.14,65.09,63.64,63.64,1039200,33.2800269704518,33.7729491036282,33.0205942687801,33.0205942687801,2002831.54996179,0.0,1.0
2007-11-23,65.17,65.42,64.22,64.22,257600,33.8144583358957,33.9441746867315,33.3215362027193,33.3215362027193,496467.866888139,0.0,1.0
2007-11-26,63.44,65.3,63.44,64.95,902500,32.9168211881114,33.8819108383303,32.9168211881114,33.7003079471601,1739372.08799125,0.0,1.0
2007-11-27,64.47,64.86,63.49,63.49,1144900,33.4512525535552,33.6536100608592,32.9427644582786,32.9427644582786,2206545.26708164,0.0,1.0
2007-11-28,66.68,66.8,64.62,64.62,826100,34.5979450949443,34.6602089433455,33.5290823640567,33.5290823640567,1592127.73616573,0.0,1.0
2007-11-29,66.45,66.7,65.97,66.29,495300,34.4786060521753,34.6083224030112,34.2295506585704,34.3955875876404,954582.820146335,0.0,1.0
2007-11-30,67.41,68.0,67.07,67.79,789400,34.9767168393851,35.2828474273577,34.8003026022483,35.1738856926556,1521396.48339091,0.0,1.0
2007-12-03,67.3,67.82,67.1,67.5,520200,34.9196416450173,35.1894516547559,34.8158685643486,35.023414725686,1002572.14423607,0.0,1.0
2007-12-04,66.89,67.24,66.53,66.58,596900,34.7069068296465,34.8885097208167,34.5201152844428,34.54605855461,1150394.68068917,0.0,1.0
2007-12-05,67.87,67.96,67.31,67.44,792400,35.2153949249231,35.262092811224,34.9248302990507,34.9922828014854,1527178.32966678,0.0,1.0
2007-12-06,68.67,68.99,67.67,67.73,544900,35.6304872475979,35.7965241766678,35.1116218442544,35.142753768455,1050176.0119074,0.0,1.0
2007-12-07,68.5,69.07,68.45,68.94,634000,35.5422801290295,35.8380334089353,35.5163368588623,35.7705809065006,1221896.84630078,0.0,1.0
2007-12-10,69.35,69.54,68.52,68.79,667000,35.9833157218715,36.0819001485067,35.5526574370964,35.6927510959991,1285497.15533536,0.0,1.0
2007-12-11,67.33,69.59,67.05,69.36,1011400,34.9352076071176,36.1078434186739,34.7899252941814,35.9885043759049,1949253.10780538,0.0,1.0
2007-12-12,67.28,68.73,66.05,68.52,1709600,34.9092643369504,35.6616191717985,34.2710598908379,35.5526574370964,3294881.4644098,0.0,1.0
2007-12-13,66.74,66.96,66.0,66.57,1063700,34.6290770191449,34.7432274078805,34.2451166206707,34.5408699005765,2050049.96121473,0.0,1.0
2007-12-14,65.73,66.61,65.64,66.33,836600,34.105022961768,34.5616245167103,34.0583250754671,34.4163422037741,1612364.19813128,0.0,1.0
2007-12-17,64.9496,65.73,64.91,65.3,870000,33.7001004009987,34.105022961768,33.6795533310263,33.8819108383303,1676735.42000265,0.0,1.0
2007-12-18,65.4,65.72,64.64,65.25,1002600,33.9337973786647,34.0998343077346,33.5394596721236,33.8559675681631,1932293.02539615,0.0,1.0
2007-12-19,65.21,65.85,64.9501,65.37,597800,33.8352129520294,34.1672868101692,33.7003598337004,33.9182314165643,1152129.23457193,0.0,1.0
2007-12-20,65.52,65.651,64.66,65.64,819100,33.9960612270659,34.0640325949039,33.5498369801905,34.0583250754671,1578636.76152203,0.0,1.0
2007-12-21,67.36,67.36,65.708,66.02,737200,34.9507735692179,34.9507735692179,34.0936079228944,34.2554939287376,1420792.35819075,0.0,1.0
2007-12-24,67.02,67.18,66.73,66.94,387300,34.7743593320811,34.8573777966161,34.6238883651115,34.7328500998136,746436.354214972,0.0,1.0
2007-12-26,66.86,66.9,66.44,66.65,572200,34.6913408675462,34.7120954836799,34.4734173981419,34.582379132844,1102790.81301783,0.0,1.0
2007-12-27,65.21,65.98,65.13,65.93,629100,34.1601970332979,34.5635608074988,34.1182891087056,34.5373683546286,1200918.45372004,0.626336,1.0
2007-12-28,64.89,65.73,64.85,65.6,643700,33.9925653349287,34.4325985431479,33.9716113726326,34.3644981656854,1228789.0775069,0.0,1.0
2007-12-31,64.49,65.17,64.45,64.65,801300,33.7830257119672,34.1392430710018,33.7620717496711,33.8668415611519,1529639.09865819,0.0,1.0
2008-01-02,63.7,64.834,63.51,64.62,891500,33.3691849566183,33.9632297877141,33.2696536357116,33.8511260894297,1701826.1031496,0.0,1.0
2008-01-03,63.13,64.03,63.12,63.95,682900,33.0705909938982,33.5420551455615,33.0653525033241,33.5001472209692,1303619.79342777,0.0,1.0
2008-01-04,61.64,62.74,61.33,62.72,1235800,32.2900558983666,32.8662898615107,32.1276626905714,32.8558128803626,2359076.49834243,0.0,1.0
2008-01-07,62.51,62.9699,61.69,62.0,1243200,32.7458045783078,32.9867227598078,32.3162483512368,32.4786415590319,2373202.70491933,0.0,1.0
2008-01-08,61.13,63.15,60.95,62.91,1313900,32.0228928790907,33.0810679750462,31.928600048758,32.9553442012693,2508165.24613377,0.0,1.0
2008-01-09,61.45,61.65,60.07,60.84,1933300,32.1905245774599,32.2952943889406,31.4676128782427,31.8709766524436,3690566.91555706,0.0,1.0
2008-01-10,62.48,62.97,60.8438,61.18,1272300,32.7300891065857,32.9867751447136,31.8729672788617,32.0490853319609,2428753.05780958,0.0,1.0
2008-01-11,62.04,62.86,61.54,61.94,1213000,32.4995955213281,32.9291517483991,32.2376709926262,32.4472106155877,2315552.5105109,0.0,1.0
2008-01-14,62.09,62.3999,61.66,62.25,750700,32.5257879741983,32.6881287970877,32.3005328795147,32.6096038233829,1433046.38882154,0.0,1.0
2008-01-15,60.66,61.44,60.57,61.44,1515300,31.7766838221109,32.1852860868858,31.7295374069446,32.1852860868858,2892627.13864564,0.0,1.0
2008-01-16,61.354,62.13,60.48,60.9,1421000,32.1402350679491,32.5467419364944,31.6823909917782,31.9024075958878,2712613.45213189,0.0,1.0
2008-01-17,58.97,61.41,58.97,61.25,1868000,30.8913789150986,32.1695706151637,30.8913789150986,32.0857547659791,3565912.68725009,0.0,1.0
2008-01-18,58.27,59.49,57.647,59.49,2388500,30.524684574916,31.1637804249485,30.1983266121534,31.1637804249485,4559519.51471993,0.0,1.0
2008-01-22,58.17,59.34,50.85,55.27,5333800,30.4722996691756,31.085203066338,26.6377245689802,28.9531374027048,10181940.6270099,0.0,1.0
2008-01-23,61.34,61.62,56.84,57.4,5786000,32.1329011811455,32.2795789172185,29.7755804228286,30.0689358949747,11045166.3856686,0.0,1.0
2008-01-24,61.54,61.94,60.77,61.61,2185100,32.2376709926262,32.4472106155877,31.8343072184253,32.2743404266445,4171239.72853864,0.0,1.0
2008-01-25,60.832,62.59,60.47,61.85,1616700,31.8667858599844,32.7877125029001,31.6771525012042,32.4000642004214,3086194.34768587,0.0,1.0
2008-01-28,62.42,62.52,60.39,60.78,2336400,32.6986581631415,32.7510430688819,31.6352445766119,31.8395457089994,4460063.38463122,0.0,1.0
2008-01-29,63.36,63.4844,62.28,62.94,1596500,33.191076277101,33.256243099842,32.625319295105,32.9710596729914,3047633.62162461,0.0,1.0
2008-01-30,63.04,64.724,62.91,63.22,1394900,33.0234445787318,33.9056063913997,32.9553442012693,33.1177374090645,2662789.9397458,0.0,1.0
2008-01-31,64.61,65.197,61.77,61.93,1429500,33.8458875988557,34.1533869955517,32.3581562758291,32.4419721250137,2728839.50022698,0.0,1.0
2008-02-01,65.79,65.91,64.68,64.75,1298400,34.4640294865921,34.5268913734806,33.882557032874,33.9192264668922,2478576.57019567,0.0,1.0
2008-02-04,64.72,65.71,64.65,65.45,1352100,33.9035109951701,34.4221215619998,33.8668415611519,34.2859208070748,2581087.01521994,0.0,1.0
2008-02-05,62.61,63.84,62.52,63.74,1535200,32.7981894840482,33.4425238246548,32.7510430688819,33.3901389189144,2930615.1806565,0.0,1.0
2008-02-06,62.11,63.337,62.01,62.79,1065800,32.5362649553463,33.1790277487807,32.483880049606,32.8924823143809,2034555.53644066,0.0,1.0
2008-02-07,62.74,63.15,61.74,61.99,993200,32.8662898615107,33.0810679750462,32.342440804107,32.4734030684579,1895965.99624025,0.0,1.0
2008-02-08,62.11,62.82,61.38,62.53,1750300,32.5362649553463,32.908197786103,32.1538551434416,32.7562815594559,3341229.64480398,0.0,1.0
2008-02-11,61.62,62.01,61.1,61.75,1420900,32.2795789172185,32.483880049606,32.0071774073686,32.347679294681,2712422.55744842,0.0,1.0
2008-02-12,62.33,62.9,61.79,62.1,922900,32.6515117479752,32.9501057106953,32.3686332569771,32.5310264647723,1761767.03375969,0.0,1.0
2008-02-13,62.55,63.05,61.98,62.84,1007400,32.766758540604,33.0286830693059,32.4681645778839,32.9186747672511,1923073.04129322,0.0,1.0
2008-02-14,61.69,62.77,61.5,62.75,1118100,32.3162483512368,32.8820053332328,32.2167170303301,32.8715283520847,2134393.45589632,0.0,1.0
2008-02-15,62.08,62.14,61.0,61.43,1125900,32.5205494836242,32.5519804270685,31.9547925016282,32.1800475963118,2149283.24120711,0.0,1.0
2008-02-19,61.35,62.59,61.28,62.51,1399900,32.1381396717195,32.7877125029001,32.1014702377012,32.7458045783078,2672334.67391938,0.0,1.0
2008-02-20,62.02,62.28,60.72,61.01,1481100,32.48911854018,32.625319295105,31.8081147655551,31.9600309922022,2827341.15689835,0.0,1.0
2008-02-21,60.87,62.49,60.82,62.24,1004700,31.8866921241657,32.7353275971598,31.8604996712955,32.6043653328088,1917918.88483949,0.0,1.0
2008-02-22,61.63,61.63,60.1,60.89,1096300,32.2848174077926,32.2848174077926,31.4833283499648,31.8971691053138,2092778.4148995,0.0,1.0
2008-02-25,62.3,62.45,60.85,61.62,1381400,32.6357962762531,32.7143736348636,31.8762151430176,32.2795789172185,2637019.15747712,0.0,1.0
2008-02-26,62.59,63.02,61.92,62.18,964800,32.7877125029001,33.0129675975838,32.4367336344396,32.5729343893646,1841751.90613431,0.0,1.0
2008-02-27,62.41,63.15,62.0,62.01,751500,32.6934196725675,33.0810679750462,32.4786415590319,32.483880049606,1434573.54628931,0.0,1.0
2008-02-28,61.12,62.18,61.0,62.03,905700,32.0176543885166,32.5729343893646,31.9547925016282,32.494357030754,1728933.14820258,0.0,1.0
2008-02-29,59.19,60.69,58.9644,60.67,764400,31.0066257077274,31.792399293833,30.8884453603771,31.781922312685,1459198.96045716,0.0,1.0
2008-03-03,58.87,59.2,58.32,59.0,793500,30.8389940093582,31.0118641983015,30.5508770277862,30.9070943868207,1514749.3133474,0.0,1.0
2008-03-04,58.78,59.04,57.75,58.4,938300,30.7918475941919,30.9280483491169,30.252283065066,30.5927849523785,1791164.81501432,0.0,1.0
2008-03-05,58.72,59.4925,58.14,58.9,1405700,30.7604166507477,31.1650900475921,30.4565841974535,30.8547094810803,2683406.56556073,0.0,1.0
2008-03-06,57.18,58.43,57.16,58.25,1397800,29.9536891023459,30.6085004241006,29.9432121211978,30.5142075937679,2668325.88556647,0.0,1.0
2008-03-07,57.304,58.0,56.53,56.75,1218900,30.018646385464,30.383245329417,29.6131872150335,29.7284340076623,2326815.29683572,0.0,1.0
2008-03-10,56.74,57.74,56.54,57.3,932900,29.7231955170883,30.247044574492,29.6184257056075,30.0165509892344,1780856.50210685,0.0,1.0
2008-03-11,59.53,59.57,57.6601,58.2801,1027700,31.1847343872447,31.2056883495408,30.2051890348054,30.5299754503958,1961824.66203796,0.0,1.0
2008-03-12,58.72,60.72,58.69,59.69,498200,30.7604166507477,31.8081147655551,30.7447011790255,31.2685502364293,951037.31305567,0.0,1.0
2008-03-13,59.03,59.37,57.17,58.04,913300,30.9228098585428,31.1009185380601,29.9484506117719,30.4041992917131,1743441.14414642,0.0,1.0
2008-03-14,57.58,59.57,57.02,59.35,1170200,30.1632287253074,31.2056883495408,29.8698732531613,31.090441556912,2233849.58598504,0.0,1.0
2008-03-17,56.9,57.45,55.72,56.09,1479500,29.8070113662729,30.0951283478449,29.1888694785364,29.3826936297758,2824286.84196279,0.0,1.0
2008-03-18,59.04,59.1,57.39,57.77,914700,30.9280483491169,30.9594792925611,30.0636974044007,30.2627600462141,1746113.66971502,0.0,1.0
2008-03-19,58.4,60.21,58.38,59.5,844100,30.5927849523785,31.5409517462792,30.5823079712304,31.1690189155226,1611342.02318405,0.0,1.0
2008-03-20,60.445,60.5,58.5,58.5,924300,31.6640562747691,31.6928679729263,30.6451698581188,30.6451698581188,1764439.5593283,0.0,1.0
2008-03-24,61.0532,61.85,60.55,60.58,991200,31.9826612714821,32.4000642004214,31.7190604257965,31.7347758975186,1892148.10257082,0.0,1.0
2008-03-25,60.46,60.73,59.804,60.53,1159700,32.0269993318517,32.1700243040581,31.679501621602,32.0640798802015,2189261.04420492,0.677839,1.0
2008-03-26,59.3,60.27,59.03,60.25,597600,31.4125216734834,31.9263521291879,31.2694967012769,31.9157576868022,1128138.65656365,0.0,1.0
2008-03-27,58.57,59.7,58.53,59.31,580200,31.0258245264068,31.6244105211966,31.0046356416354,31.4178188946762,1095291.24588057,0.0,1.0
2008-03-28,57.67,58.86,57.58,58.74,733700,30.549074619052,31.1794439409988,30.5013996283166,31.1158772866849,1385065.81713646,0.0,1.0
2008-03-31,57.87,58.54,57.36,57.63,1077600,30.6550190429086,31.0099328628283,30.3848607620743,30.5278857342807,2034274.12368305,0.0,1.0
2008-04-01,60.54,60.54,58.16,58.32,839000,32.0693771013943,32.0693771013943,30.8086384575007,30.893393996586,1583849.28523578,0.0,1.0
2008-04-02,60.47,61.33,60.28,60.74,822400,32.0322965530445,32.4878575756279,31.9316493503807,32.1753215252509,1552512.10033123,0.0,1.0
2008-04-03,60.48,60.766,59.89,60.284,727800,32.0375937742373,32.1890943003523,31.7250577238603,31.9337682388579,1373927.90201979,0.0,1.0
2008-04-04,59.94,60.66,59.754,60.66,782900,31.7515438298245,32.1329437557083,31.6530155156379,32.1329437557083,1477944.7025162,0.0,1.0
2008-04-07,60.25,60.99,60.07,60.66,766700,31.9157576868022,32.3077520550717,31.8204077053313,32.1329437557083,1447362.63050092,0.0,1.0
2008-04-08,59.78,60.14,59.52,59.94,418300,31.6667882907392,31.8574882536811,31.5290605397256,31.7515438298245,789659.303950091,0.0,1.0
2008-04-09,58.87,60.0,58.79,59.97,462400,31.1847411621917,31.7833271569815,31.142363392649,31.767435493403,872910.499991684,0.0,1.0
2008-04-10,58.95,59.52,58.41,58.81,519400,31.2271189317343,31.5290605397256,30.9410689873215,31.1529578350347,980514.086712113,0.0,1.0
2008-04-11,58.17,59.12,58.17,58.66,403500,30.8139356786935,31.3171716920124,30.8139356786935,31.0734995171422,761720.127047244,0.0,1.0
2008-04-14,56.97,58.2,56.96,58.08,611900,30.1782691355539,30.829827342272,30.1729719143611,30.7662606879581,1155133.94235491,0.0,1.0
2008-04-15,57.76,57.85,57.2566,57.39,420700,30.5967496097875,30.644424600523,30.3300874949404,30.4007524256528,794189.981285687,0.0,1.0
2008-04-16,59.18,59.3099,58.0,58.02,456300,31.3489550191694,31.4177659224643,30.7238829184154,30.7344773608011,861395.028430376,0.0,1.0
2008-04-17,59.56,59.77,58.62,58.9,587300,31.5502494244969,31.6614910695464,31.0523106323709,31.2006328257701,1108694.49966505,0.0,1.0
2008-04-18,60.17,60.9,60.0,60.63,478400,31.8733799172596,32.2600770643362,31.7833271569815,32.1170520921298,903115.015562331,0.0,1.0
2008-04-21,59.17,59.99,58.91,59.71,706200,31.3436577979766,31.7780299357886,31.205930046963,31.6297077423894,1333151.80599941,0.0,1.0
2008-04-22,58.58,58.94,58.36,58.94,687700,31.0311217475996,31.2218217105415,30.9145828813573,31.2218217105415,1298227.83487085,0.0,1.0
2008-04-23,58.18,58.86,57.92,58.85,681500,30.8192328998864,31.1794439409988,30.6815051488728,31.174146719806,1286523.58508722,0.0,1.0
2008-04-24,59.41,59.876,58.179,58.41,1189300,31.4707911066045,31.7176416141904,30.8187031777671,30.9410689873215,2245139.39801062,0.0,1.0
2008-04-25,60.09,60.28,59.11,59.81,559900,31.831002147717,31.9316493503807,31.3118744708196,31.6826799543177,1056969.26675031,0.0,1.0
2008-04-28,60.18,60.59,59.8399,60.09,408600,31.8786771384524,32.0958632073585,31.6985186456843,31.831002147717,771347.816385387,0.0,1.0
2008-04-29,59.79,60.28,59.67,60.21,369100,31.672085511932,31.9316493503807,31.6085188576181,31.8945688020309,696780.418570353,0.0,1.0
2008-04-30,59.37,60.47,59.29,59.93,549300,31.4496022218332,32.0322965530445,31.4072244522905,31.7462466086317,1036958.77518476,0.0,1.0
2008-05-01,61.16,61.41,59.36,59.52,1496800,32.3978048153498,32.5302353451705,31.4443050006403,31.5290605397256,2825632.43163398,0.0,1.0
2008-05-02,61.15,62.11,60.95,61.79,1407200,32.392507594157,32.9010408286687,32.2865631703004,32.7315297504981,2656487.14443836,0.0,1.0
2008-05-05,60.85,61.16,60.5,60.83,408800,32.233590958372,32.3978048153498,32.048188216623,32.2229965159864,771725.37283002,0.0,1.0
2008-05-06,60.97,61.19,59.94,60.44,554900,32.297157612686,32.4136964789283,31.7515438298245,32.016404889466,1047530.35563449,0.0,1.0
2008-05-07,59.8,61.2,59.64,61.01,442700,31.6773827331249,32.4189937001211,31.5926271940396,32.3183464974573,835721.190195326,0.0,1.0
2008-05-08,59.57,59.98,59.188,59.91,521900,31.5555466456898,31.7727327145958,31.3531927961237,31.735652166246,985233.542270026,0.0,1.0
2008-05-09,59.19,59.78,59.0,59.05,295500,31.3542522403622,31.6667882907392,31.2536050376985,31.2800911436626,557839.646945379,0.0,1.0
2008-05-12,60.23,60.23,59.23,59.23,279500,31.9051632444166,31.9051632444166,31.3754411251335,31.3754411251335,527635.131374731,0.0,1.0
2008-05-13,59.98,60.3522,59.7,60.26,372500,31.7727327145958,31.969895287393,31.6244105211966,31.9210549079951,703198.878129115,0.0,1.0
2008-05-14,60.11,60.5899,60.01,60.01,422300,31.8415965901026,32.0958102351465,31.7886243781743,31.7886243781743,797210.432842752,0.0,1.0
2008-05-15,60.77,60.8,59.99,60.36,497200,32.1912131888294,32.2071048524079,31.7780299357886,31.9740271199234,938605.321357841,0.0,1.0
2008-05-16,60.2,60.9,59.85,60.77,414400,31.8892715808381,32.2600770643362,31.703868839089,32.1912131888294,782296.953279745,0.0,1.0
2008-05-19,60.12,60.81,60.05,60.2,313400,31.8468938112954,32.2124020736007,31.8098132629456,31.8892715808381,591630.94874004,0.0,1.0
2008-05-20,59.62,60.04,59.36,59.91,421800,31.5820327516539,31.8045160417528,31.4443050006403,31.735652166246,796266.54173117,0.0,1.0
2008-05-21,58.64,59.88,58.5,59.54,583200,31.0629050747566,31.7197605026675,30.9887439780569,31.5396549821113,1100954.59255007,0.0,1.0
2008-05-22,59.15,59.47,58.58,58.58,1235600,31.3330633555909,31.5025744337615,31.0311217475996,31.0311217475996,2332543.71494318,0.0,1.0
2008-05-23,58.22,59.06,58.14,58.99,924500,30.8404217846577,31.2853883648554,30.798044015115,31.2483078165056,1745254.66531642,0.0,1.0
2008-05-27,58.49,58.7,58.0,58.1,465700,30.9834467568641,31.0946884019135,30.7238829184154,30.7768551303437,879140.181328131,0.0,1.0
2008-05-28,58.09,58.76,57.6,58.58,637400,30.7715579091509,31.1264717290705,30.5119940707022,31.0311217475996,1203272.38904563,0.0,1.0
2008-05-29,58.83,59.057,57.97,57.97,686800,31.1635522774203,31.2837991984976,30.7079912548369,30.7079912548369,1296528.83087,0.0,1.0
2008-05-30,58.25,58.91,58.202,58.83,722900,30.8563134482362,31.205930046963,30.8308867865106,31.1635522774203,1364677.76912627,0.0,1.0
2008-06-02,57.68,58.25,57.338,58.18,834600,30.5543718402449,30.8563134482362,30.3732068754501,30.8192328998864,1575543.04345385,0.0,1.0
2008-06-03,57.3,57.93,56.84,57.8,855900,30.3530774349173,30.6868023700656,30.1094052600471,30.6179384945588,1615752.80480727,0.0,1.0
2008-06-04,57.3001,57.89,57.05,57.24,718300,30.3531304071292,30.6656134852943,30.2206469050966,30.3212941077603,1355993.97089971,0.0,1.0
2008-06-05,57.97,58.0,57.34,57.38,502500,30.7079912548369,30.7238829184154,30.3742663196886,30.39545520446,948610.567140619,0.0,1.0
2008-06-06,55.971,57.59,55.94,57.51,656300,29.6490767383902,30.5066968495094,29.6326553526924,30.4643190799667,1238951.47306346,0.0,1.0
2008-06-09,55.39,56.29,55.0188,56.01,771300,29.3413081870867,29.8180580944415,29.1446753364089,29.6697359010422,1456046.42872748,0.0,1.0
2008-06-10,55.6,55.918,54.85,54.9,690200,29.4525498321362,29.6210014660682,29.0552582426739,29.0817443486381,1302947.29042876,0.0,1.0
2008-06-11,54.26,55.54,53.9,55.4,570000,28.7427221922969,29.4207665049792,28.552022229355,29.3466054082796,1076035.86720428,0.0,1.0
2008-06-12,54.19,55.15,53.83,54.27,516100,28.7056416439471,29.2141748784588,28.5149416810052,28.7480194134897,974284.405375667,0.0,1.0
2008-06-13,54.41,54.584,53.623,54.48,537200,28.8221805101894,28.9143521589446,28.4052892023136,28.8592610585392,1014116.61028446,0.0,1.0
2008-06-16,54.62,54.929,54.017,54.03,520000,28.9334221552388,29.0971062900973,28.6139997173111,28.6208861048618,981646.756046013,0.0,1.0
2008-06-17,53.79,54.98,53.71,54.89,410900,28.4937527962339,29.1241221181807,28.4513750266913,29.0764471274452,775689.715498666,0.0,1.0
2008-06-18,52.78,53.4,52.57,53.13,827300,27.958733455758,28.2871611697135,27.8474918107086,28.1441361975071,1561762.23322474,0.0,1.0
2008-06-19,52.8,52.96,52.07,52.86,929200,27.9693278981437,28.054083437229,27.5826307510671,28.0011112253007,1754127.2417653,0.0,1.0
2008-06-20,52.32,53.09,52.05,52.2912,1104100,27.7150612808878,28.1229473127358,27.5720363086814,27.6998052838525,2084300.35259693,0.0,1.0
2008-06-23,51.71,52.69,51.7,52.4,713500,27.3919307881252,27.9110584650226,27.3866335669324,27.7574390504305,1346932.61622852,0.0,1.0
2008-06-24,51.92,52.47,51.18,51.38,902500,27.5031724331746,27.7945195987803,27.1111780649052,27.2171224887618,1703723.45640678,0.0,1.0
2008-06-25,51.58,52.59,51.27,51.27,927900,27.6572468790672,28.1988098753421,27.4910245732798,27.4910245732798,1730507.81985912,0.630859,1.0
2008-06-26,50.19,51.08,50.19,50.95,746900,26.9119275079562,27.3891463858618,26.9119275079562,27.3194402576284,1392947.82913329,0.0,1.0
2008-06-27,49.7,50.535,49.53,50.15,733800,26.6491890246149,27.0969168482679,26.5580348569251,26.8904794684998,1368516.69168297,0.0,1.0
2008-06-30,49.25,49.79,49.12,49.47,791500,26.4078985807301,26.6974471133919,26.3381924524967,26.5258627977405,1476125.59480385,0.0,1.0
2008-07-01,49.78,49.81,48.53,48.63,1391200,26.6920851035278,26.7081711331201,26.0218338705144,26.0754539691554,2594549.49777779,0.0,1.0
2008-07-02,48.77,50.5,48.77,49.87,888300,26.1505221072529,27.0781498137436,26.1505221072529,26.7403431923048,1656654.91581082,0.0,1.0
2008-07-03,48.22,49.36,48.15,48.96,457300,25.855611564727,26.4668806892353,25.8180774956783,26.252400294671,852851.843971954,0.0,1.0
2008-07-07,47.31,48.74,46.74,48.41,917000,25.3676686670932,26.1344360776606,25.0620341048391,25.9574897521451,1710179.62152259,0.0,1.0
2008-07-08,49.17,49.24,47.05,47.25,1527700,26.3650025018172,26.402536570866,25.2282564106264,25.3354966079086,2849118.2200655,0.0,1.0
2008-07-09,47.94,49.64,47.94,49.14,675300,25.705475288532,26.6170169654303,25.705475288532,26.3489164722249,1259415.81070252,0.0,1.0
2008-07-10,48.03,48.51,47.51,47.85,1143100,25.753733377309,26.0111098507861,25.4749088643754,25.657217199755,2131849.86408121,0.0,1.0
2008-07-11,47.62,48.33,46.8,47.36,624500,25.5338909728806,25.9145936732322,25.0942061640237,25.3944787164138,1164675.21662035,0.0,1.0
2008-07-14,45.74,48.22,45.74,47.36,1066800,24.5258331184283,25.855611564727,24.5258331184283,25.3944787164138,1989552.47572552,0.0,1.0
2008-07-15,44.94,46.24,44.12,45.14,1935700,24.0968723292997,24.7939336116337,23.6571875204429,24.2041125265819,3610026.92844197,0.0,1.0
2008-07-16,47.46,47.68,45.1,45.11,941600,25.4480988150548,25.5660630320652,24.1826644871254,24.1880264969895,1756057.94070412,0.0,1.0
2008-07-17,49.96,50.0104,48.0368,48.29,1621500,26.7886012810817,26.8156258107968,25.7573795440166,25.8931456337758,3024052.62409911,0.0,1.0
2008-07-18,50.16,50.54,49.46,50.23,880400,26.8958414783639,27.0995978532,26.5205007878764,26.9333755474126,1641921.63444764,0.0,1.0
2008-07-21,50.15,50.94,50.03,50.31,767900,26.8904794684998,27.3140782477643,26.8261353501305,26.9762716263255,1432112.24794678,0.0,1.0
2008-07-22,52.03,52.14,49.01,49.55,786800,27.898537322952,27.9575194314572,26.2792103439915,26.5687588766533,1467360.22487893,0.0,1.0
2008-07-23,52.47,53.38,51.75,52.32,1125400,28.1344657569728,28.6224086546066,27.748401046757,28.0540356090111,2098839.85393841,0.0,1.0
2008-07-24,50.57,52.58,50.35,52.58,1358100,27.1156838827923,28.1934478654779,26.9977196657819,28.1934478654779,2532818.91383842,0.0,1.0
2008-07-25,50.04,51.05,49.73,50.61,874200,26.8314973599946,27.3730603562695,26.6652750542073,27.1371319222487,1630358.80603604,0.0,1.0
2008-07-28,49.47,50.47,49.0,49.68,587200,26.5258627977405,27.0620637841512,26.2738483341274,26.6384650048867,1095111.74891828,0.0,1.0
2008-07-29,51.17,51.21,49.2824,49.47,1079900,27.4374044746388,27.4588525140952,26.4252714926898,26.5258627977405,2013983.61317584,0.0,1.0
2008-07-30,51.91,52.3734,50.94,51.5,890300,27.8341932045827,28.0826687416855,27.3140782477643,27.6143508001543,1660384.86045972,0.0,1.0
2008-07-31,51.31,52.02,51.15,51.34,858400,27.5124726127363,27.8931753130879,27.4266804549106,27.5285586423286,1600892.2433097,0.0,1.0
2008-08-01,51.57,51.78,50.77,51.25,658000,27.6518848692031,27.7644870763493,27.2229240800745,27.4803005535516,1227151.78948949,0.0,1.0
2008-08-04,51.54,51.8052,50.65,51.4,408800,27.6357988396108,27.7779993412069,27.1585799617052,27.5607307015132,762400.686236024,0.0,1.0
2008-08-05,52.77,52.92,51.46,51.46,995600,28.295326052896,28.3757562008576,27.5929027606979,27.5929027606979,1856766.44622453,0.0,1.0
2008-08-06,53.03,53.18,52.24,52.77,1032300,28.4347383093628,28.5151684573244,28.0111395300983,28.295326052896,1925210.93053192,0.0,1.0
2008-08-07,51.584,53.004,51.34,52.52,541800,27.6593916830128,28.4207970837161,27.5285586423286,28.1612758062933,1010442.00538816,0.0,1.0
2008-08-08,53.19,53.4,51.31,51.31,650900,28.5205304671885,28.6331326743348,27.5124726127363,27.5124726127363,1213910.48598588,0.0,1.0
2008-08-11,54.43,54.9,53.0,53.0,648500,29.1854196903379,29.4374341539509,28.4186522797705,28.4186522797705,1209434.5524072,0.0,1.0
2008-08-12,53.12,54.59,52.84,54.24,698900,28.4829963981398,29.2712118481636,28.3328601219447,29.0835415029198,1303429.15755958,0.0,1.0
2008-08-13,52.15,53.2,51.62,52.78,1115600,27.9628814413213,28.5258924770526,27.6786949185236,28.3006880627601,2080563.12515878,0.0,1.0
2008-08-14,52.83,53.04,51.73,51.73,1977600,28.3274981120806,28.4401003192269,27.7376770270288,27.7376770270288,3688169.26883651,0.0,1.0
2008-08-15,53.43,53.98,52.95,53.01,596800,28.6492187039271,28.944129246453,28.3918422304499,28.4240142896346,1113015.48323302,0.0,1.0
2008-08-18,52.46,53.57,52.34,53.57,405100,28.1291037471087,28.7242868420246,28.0647596287394,28.7242868420246,755500.288635552,0.0,1.0
2008-08-19,51.66,52.4,51.27,52.4,603400,27.70014295798,28.096931687924,27.4910245732798,28.096931687924,1125324.30057441,0.0,1.0
2008-08-20,51.68,51.836,50.75,51.62,427500,27.7108669777083,27.7945143315883,27.2122000603462,27.6786949185236,797275.668703279,0.0,1.0
2008-08-21,51.43,51.7,50.95,51.4,277900,27.5768167311056,27.7215909974365,27.3194402576284,27.5607307015132,518275.808965243,0.0,1.0
2008-08-22,52.52,52.52,51.59,51.84,448600,28.1612758062933,28.1612758062933,27.6626088889313,27.796659135534,836626.58474922,0.0,1.0
2008-08-25,51.4,52.34,51.22,52.24,308000,27.5607307015132,28.0647596287394,27.4642145239593,28.0111395300983,574411.475931253,0.0,1.0
2008-08-26,51.51,51.77,50.96,51.28,524600,27.6197128100184,27.7591250664852,27.3248022674925,27.496386583144,978364.481407582,0.0,1.0
2008-08-27,52.12,52.376,51.42,51.43,282300,27.946795411729,28.0840628642501,27.5714547212415,27.5768167311056,526481.687192833,0.0,1.0
2008-08-28,53.44,53.49,52.29,52.33,330300,28.6545807137912,28.6813907631117,28.0379495794188,28.0593976188753,616000.358766534,0.0,1.0
2008-08-29,53.24,53.67,53.07,53.4,289500,28.547340516509,28.7779069406657,28.4561863488192,28.6331326743348,539909.487928889,0.0,1.0
2008-09-02,53.83,54.75,53.35,53.35,587800,28.8636990984914,29.3570040059893,28.6063226250142,28.6063226250142,1096230.73231295,0.0,1.0
2008-09-03,54.61,54.64,53.58,53.87,820300,29.2819358678918,29.2980218974841,28.7296488518887,28.8851471379478,1529836.79774807,0.0,1.0
2008-09-04,53.13,54.3745,53.05,54.19,641000,28.4883584080039,29.1556605355921,28.445462329091,29.0567314535993,1195447.25997381,0.0,1.0
2008-09-05,54.05,54.2,52.25,52.93,591700,28.9816633155018,29.0620934634634,28.0165015399624,28.3811182107217,1103504.12437832,0.0,1.0
2008-09-08,56.397,56.99,55.13,55.33,965100,30.2401270306078,30.5580942155494,29.5607603808254,29.6680005781075,1799884.79032874,0.0,1.0
2008-09-09,54.51,56.6699,54.51,56.0,1020200,29.2283157692507,30.3864562797993,29.2283157692507,30.0272552390028,1902644.76540605,0.0,1.0
2008-09-10,54.47,55.12,53.49,54.9,833100,29.2068677297943,29.5553983709613,28.6813907631117,29.4374341539509,1553708.44350106,0.0,1.0
2008-09-11,55.32,55.38,53.18,53.73,910600,29.6626385682434,29.6948106274281,28.5151684573244,28.8100789998503,1698243.7986461,0.0,1.0
2008-09-12,55.91,56.34,54.64,54.81,881700,29.9789971502258,30.2095635743824,29.2980218974841,29.3891760651739,1644346.09846943,0.0,1.0
2008-09-15,54.05,55.96,53.85,54.07,791500,28.9816633155018,30.0058071995463,28.8744231182196,28.99238733523,1476125.59480385,0.0,1.0
2008-09-16,55.53,55.63,52.62,53.19,1253600,29.7752407753897,29.8288608740308,28.2148959049344,28.5205304671885,2337929.30593317,0.0,1.0
2008-09-17,53.5,55.22,52.87,54.64,1058300,28.6867527729758,29.6090184696024,28.3489461515371,29.2980218974841,1973700.21096768,0.0,1.0
2008-09-18,57.657,58.15,52.3,53.77,1367100,30.9157402734854,31.1800873597859,28.0433115892829,28.8315270393068,2549603.66475849,0.0,1.0
2008-09-19,61.0,64.64,53.1,62.5,1271200,32.7082601710566,34.6600317615918,28.4722723784115,33.5125616506727,2370752.81884353,0.0,1.0
2008-09-22,57.32,60.18,57.094,60.04,1071200,30.735040541065,32.2685753621997,30.6138591181361,32.1935072241022,1997758.35395311,0.0,1.0
2008-09-23,56.0,57.82,55.85,56.96,1103600,30.0272552390028,31.0031410342703,29.9468250910411,30.5420081859571,2058183.45726535,0.0,1.0
2008-09-24,55.04,56.15,55.04,56.14,628900,29.8095404800884,30.4107139890437,29.8095404800884,30.4052980114855,1161193.88096979,0.553968,1.0
2008-09-25,55.89,56.62,54.64,55.0,530400,30.2698985725316,30.665264934277,29.5929013777622,29.7878765698558,979324.589706438,0.0,1.0
2008-09-26,56.81,56.81,54.28,54.81,465400,30.768168507882,30.768168507882,29.3979261856686,29.6849729962508,859309.321360058,0.0,1.0
2008-09-29,52.15,56.49,51.66,55.31,804300,28.2443229657814,30.594857226021,27.9789400654318,29.9557718741586,1485050.46663063,0.0,1.0
2008-09-30,53.24,53.74,51.811,52.5,1138900,28.8346645196204,29.1054633975282,28.06072132656,28.4338821803169,2102852.14030291,0.0,1.0
2008-10-01,55.55,55.6,53.04,53.44,964800,30.0857553355544,30.1128352233451,28.7263449684573,28.9429840707835,1781395.86000899,0.0,1.0
2008-10-02,53.67,55.42,53.67,55.42,865800,29.0675515546211,30.0153476272983,29.0675515546211,30.0153476272983,1598603.37437374,0.0,1.0
2008-10-03,52.84,55.88,52.84,54.27,1167000,28.6180254172942,30.2644825949735,28.6180254172942,29.3925102081104,2154735.66400341,0.0,1.0
2008-10-06,51.0,51.88,48.43,51.84,1545500,27.6214855465936,28.0980915717113,26.2295793141476,28.0764276614786,2853593.80352808,0.0,1.0
2008-10-07,47.5,51.01,47.5,50.68,949700,25.7258934012391,27.6269015241517,25.7258934012391,27.4481742647326,1753515.38997776,0.0,1.0
2008-10-08,45.93,48.33,45.54,46.72,1873700,24.8755849246087,26.175419538566,24.6643617998406,25.303447151703,3459578.5892401,0.0,1.0
2008-10-09,41.33,46.74,41.28,46.5,2165600,22.3842352478571,25.3142791068193,22.3571553600663,25.1842956454235,3998539.46355252,0.0,1.0
2008-10-10,42.66,43.8699,38.35,38.4,2199300,23.1045602630918,23.759839387853,20.7702739355267,20.7973538233175,4060762.76421826,0.0,1.0
2008-10-13,45.92,46.42,43.4,46.3,1439700,24.8701689470505,25.1409678249583,23.5053426023953,25.0759760942604,2658245.87443506,0.0,1.0
2008-10-14,47.505,50.0,45.91,48.61,1475100,25.7286013900182,27.079887790778,24.8647529694924,26.3270669101944,2723608.03596524,0.0,1.0
2008-10-15,44.16,46.99,44.08,46.53,727200,23.9169568968151,25.4496785457732,23.8736290763499,25.200543578098,1342693.89448439,0.0,1.0
2008-10-16,46.0,46.09,42.03,45.01,1498000,24.9134967675158,24.9622405655392,22.763353676928,24.3773149892584,2765890.33819804,0.0,1.0
2008-10-17,45.25,47.3,44.5,45.05,997300,24.5072984506541,25.617573850076,24.1011001337924,24.398978899491,1841403.49418218,0.0,1.0
2008-10-20,46.77,46.89,45.08,45.65,776900,25.3305270394937,25.3955187701916,24.4152268321654,24.7239375529803,1434459.41505078,0.0,1.0
2008-10-21,45.59,47.08,45.59,46.69,912900,24.6914416876314,25.4984223437966,24.6914416876314,25.2871992190285,1685568.28420627,0.0,1.0
2008-10-22,43.48,45.11,42.4,44.94,1253200,23.5486704228605,24.4314747648399,22.9637448465797,24.3394031463513,2313894.37371815,0.0,1.0
2008-10-23,43.25,44.24,41.01,43.61,1390500,23.424102939023,23.9602847172804,22.2109239659961,23.6190781311166,2567403.54824057,0.0,1.0
2008-10-24,41.955,42.96,40.0,40.04,1003600,22.7227338452418,23.2670395898365,21.6639102326224,21.685574142855,1853035.74326806,0.0,1.0
2008-10-27,41.01,42.812,40.5,40.73,612200,22.2109239659961,23.1868831219758,21.9347091105302,22.0592765943678,1130359.18894849,0.0,1.0
2008-10-28,45.12,45.1495,40.57,42.16,941700,24.4368907423981,24.4528678761946,21.9726209534373,22.833761385184,1738744.28002743,0.0,1.0
2008-10-29,44.81,46.69,44.44,45.0,823400,24.2689954380952,25.2871992190285,24.0686042684435,24.3718990117002,1520316.49163703,0.0,1.0
2008-10-30,46.04,46.62,44.64,46.62,812300,24.9351606777484,25.2492873761214,24.1769238196066,25.2492873761214,1499821.57658095,0.0,1.0
2008-10-31,47.14,47.33,45.54,45.58,525900,25.5309182091455,25.6338217827505,24.6643617998406,24.6860257100732,971015.840359379,0.0,1.0
2008-11-03,47.47,47.69,46.67,47.15,514800,25.7096454685646,25.8287969748441,25.2763672639122,25.5363341867037,950520.925303307,0.0,1.0
2008-11-04,48.724,49.0,47.93,48.57,862800,26.3888090543573,26.5382900349624,25.9587804362398,26.3054029999617,1593064.20814237,0.0,1.0
2008-11-05,45.9,48.56,45.84,48.56,1102600,24.8593369919342,26.2999870224036,24.8268411265853,26.2999870224036,2035828.22890331,0.0,1.0
2008-11-06,43.9,46.32,43.8328,46.09,952000,23.7761414803031,25.0868080493767,23.7397461111123,24.9622405655392,1757762.08408847,0.0,1.0
2008-11-07,44.79,44.88,43.7,44.01,646500,24.2581634829789,24.3069072810023,23.66782192914,23.8357172334428,1193690.32286051,0.0,1.0
2008-11-10,43.91,45.79,43.34,45.79,582200,23.7815574578612,24.7997612387945,23.4728467370464,24.7997612387945,1074967.52663478,0.0,1.0
2008-11-11,43.38,44.2452,42.65,43.22,519400,23.494510647279,23.9631010256106,23.0991442855336,23.4078550063485,959014.313524742,0.0,1.0
2008-11-12,41.13,42.92,40.976,42.68,700700,22.275915696694,23.2453756796038,22.1925096422984,23.1153922182081,1293764.59277394,0.0,1.0
2008-11-13,44.1748,44.21,39.55,41.11,1512500,23.9249725436012,23.9440367846059,21.4201912425054,22.2650837415777,2792662.974983,0.0,1.0
2008-11-14,42.2,44.11,41.89,43.78,708200,22.8554252954166,23.8898770090243,22.6875299911138,23.7111497496052,1307612.50835237,0.0,1.0
2008-11-17,41.28,42.6564,41.08,41.75,703600,22.3571553600663,23.1026105111709,22.2488358089032,22.6117063052996,1299119.12013094,0.0,1.0
2008-11-18,41.18,42.1368,39.69,40.97,1389400,22.3029955844848,22.8211963172491,21.4960149283196,22.1892600557635,2565372.5206224,0.0,1.0
2008-11-19,38.4984,41.5,38.47,41.01,660700,20.8506470424898,22.4763068663457,20.8352656662246,22.2109239659961,1219909.04302232,0.0,1.0
2008-11-20,35.88,39.08,35.56,38.0,1540400,19.4325274786623,21.1656402972721,19.2592161968013,20.5807147209913,2844177.22093475,0.0,1.0
2008-11-21,37.54,37.6,34.41,36.51,2137200,20.3315797533161,20.3640756186651,18.6363787776134,19.7737340648261,3946102.02322888,0.0,1.0
2008-11-24,40.08,40.98,37.74,38.31,1430800,21.7072380530876,22.1946760333216,20.4398993044792,20.7486100252941,2641813.01461533,0.0,1.0
2008-11-25,41.12,41.36,39.46,41.25,1070900,22.2704997191358,22.4004831805316,21.371447444482,22.3409074273918,1977297.70572516,0.0,1.0
2008-11-26,42.23,42.25,40.12,40.43,998400,22.8716732280911,22.8825051832074,21.7289019633203,21.8967972676231,1843434.52180035,0.0,1.0
2008-11-28,42.94,42.94,41.87,42.0,355300,23.2562076347201,23.2562076347201,22.6766980359975,22.7471057442535,656021.920668736,0.0,1.0
2008-12-01,38.03,42.24,37.94,41.91,1063700,20.5969626536657,22.8770892056493,20.5482188556423,22.6983619462301,1964003.70676987,0.0,1.0
2008-12-02,39.77,39.873,38.09,38.71,848200,21.5393427487848,21.5951273176338,20.6294585190147,20.9652491276203,1566106.93248303,0.0,1.0
2008-12-03,40.98,41.2,38.8504,39.21,1012500,22.1946760333216,22.3138275396011,21.0412894525368,21.2360480055281,1869468.6030878,0.0,1.0
2008-12-04,40.16,41.76,39.35,40.77,1102400,21.7505658735529,22.6171222828578,21.3118716913423,22.0809405046004,2035458.95115455,0.0,1.0
2008-12-05,41.79,41.84,38.67,39.59,930200,22.6333702155322,22.660450103323,20.9435852173877,21.441855152738,1717510.80947385,0.0,1.0
2008-12-08,42.876,43.25,42.06,42.73,1313700,23.2215453783479,23.424102939023,22.7796016096025,23.1424721059989,2425600.89271747,0.0,1.0
2008-12-09,41.4299,43.17,41.2501,42.57,883300,22.4383408636631,23.3807751185577,22.3409615871674,23.0558164650684,1630915.17739007,0.0,1.0
2008-12-10,41.8,42.17,41.0,41.61,1648400,22.6387861930904,22.8391773627422,22.205507988438,22.5358826194854,3043587.20526412,0.0,1.0
2008-12-11,39.98,41.83,39.6601,41.49,1164900,21.6530782775061,22.6550341257649,21.4798211554207,22.4708908887876,2150858.24764145,0.0,1.0
2008-12-12,40.85,40.94,38.81,38.93,985300,22.1242683250656,22.173012123089,21.0194089032019,21.0844006338997,1819246.8292567,0.0,1.0
2008-12-15,39.93,41.08,39.17,41.08,1298200,21.6259983897153,22.2488358089032,21.2143840952955,22.2488358089032,2396981.86718872,0.0,1.0
2008-12-16,42.0901,42.185,40.185,40.41,907000,22.7959037020525,22.8473013290794,21.7641058174483,21.8859653125068,1674674.59061791,0.0,1.0
2008-12-17,41.72,42.3,41.36,41.61,873300,22.5954583726252,22.9095850709982,22.4004831805316,22.5358826194854,1612451.28995217,0.0,1.0
2008-12-18,41.18,42.2,40.6278,41.68,909300,22.3029955844848,22.8554252954166,22.0039253037234,22.5737944623925,1678921.28472862,0.0,1.0
2008-12-19,40.87,42.01,40.71,41.97,1091300,22.1351002801819,22.7525217218117,22.0484446392514,22.730857811579,2014964.03609848,0.0,1.0
2008-12-22,40.31,41.22,39.64,41.22,1040500,21.8318055369252,22.3246594947174,21.4689350405288,22.3246594947174,1921167.48791393,0.0,1.0
2008-12-23,39.1955,40.32,38.94,40.17,867400,21.5292928608279,22.1469578943649,21.3889518950042,22.0645659379127,1579159.00535029,0.555944,1.0
2008-12-24,39.41,39.53,39.05,39.49,618000,21.6471133585546,21.7130269237164,21.4493726630692,21.6910557353292,1125109.8285756,0.0,1.0
2008-12-26,39.78,39.88,39.31,39.5,705100,21.8503468511368,21.905274822105,21.5921853875865,21.696548532426,1283681.13289427,0.0,1.0
2008-12-29,39.34,39.73,38.85,39.64,1106300,21.6086637788769,21.8228828656528,21.3395167211329,21.7734476917814,2014092.23843558,0.0,1.0
2008-12-30,40.36,40.5,39.5,39.64,775100,22.1689290827522,22.2458282421076,21.696548532426,21.7734476917814,1411120.75749021,0.0,1.0
2008-12-31,41.29,41.55,40.37,40.37,1046400,22.6797592127562,22.8225719372734,22.174421879849,22.174421879849,1905040.33110276,0.0,1.0
2009-01-02,42.03,42.38,41.0,41.41,589300,23.0862261979206,23.2784740963092,22.5204680969485,22.745672777918,1072859.58249127,0.0,1.0
2009-01-05,41.64,42.18,41.3301,42.18,1213000,22.8720071111447,23.1686181543728,22.7017853291144,23.1686181543728,2208346.63764111,0.0,1.0
2009-01-06,41.75,42.23,41.3678,41.95,967400,22.9324278792097,23.1960821398569,22.7224931741694,23.0422838211461,1761215.61191592,0.0,1.0
2009-01-07,40.24,41.58,40.24,41.16,859600,22.1030155175904,22.8390503285638,22.1030155175904,22.6083528504975,1564958.59003817,0.0,1.0
2009-01-08,40.58,40.66,40.09,40.27,918900,22.2897706188822,22.3337129956567,22.0206235611382,22.1194939088809,1672918.15773158,0.0,1.0
2009-01-09,39.51,40.69,39.51,40.63,789600,21.7020413295228,22.3501913869472,21.7020413295228,22.3172346043663,1437518.96544222,0.0,1.0
2009-01-12,38.76,39.65,38.5,39.5,948100,21.2900815472615,21.7789404888782,21.1472688227443,21.696548532426,1726078.68684875,0.0,1.0
2009-01-13,38.78,39.05,38.36,38.58,938800,21.3010671414552,21.4493726630692,21.0703696633889,21.1912111995188,1709147.42243814,0.0,1.0
2009-01-14,37.52,38.21,37.27,38.19,880400,20.6089747072563,20.9879777069366,20.4716547798358,20.976992112743,1602826.36420382,0.0,1.0
2009-01-15,37.19,37.7997,36.05,37.5,1002800,20.4277124030613,20.7626082420542,19.8015335340242,20.5979891130626,1825663.65064015,0.0,1.0
2009-01-16,37.3355,37.93,36.4152,37.78,780600,20.50763260082,20.8341793882257,20.002130484,20.7517874317735,1421133.87085132,0.0,1.0
2009-01-20,34.92,37.01,34.85,36.87,901200,19.1808474620839,20.3288420553186,19.1423978824062,20.2519428959632,1640694.13836947,0.0,1.0
2009-01-21,36.2,36.3,34.6536,35.44,3619400,19.8839254904765,19.9388534614446,19.0345193474247,19.4664729111184,6589356.81803645,0.0,1.0
2009-01-22,35.49,36.2,34.75,35.94,1282100,19.4939368966025,19.8839254904765,19.087469911438,19.7411127659592,2334147.75277796,0.0,1.0
2009-01-23,35.61,35.84,34.43,34.64,914400,19.5598504617643,19.6861847949911,18.9117004043399,19.0270491433731,1664725.61043613,0.0,1.0
2009-01-26,35.53,36.438,35.27,35.64,975900,19.5159080849897,20.0146540613807,19.3730953604725,19.5763288530547,1776690.423474,0.0,1.0
2009-01-27,36.14,36.3176,35.49,35.76,492400,19.8509687078956,19.948520784335,19.4939368966025,19.6422424182165,896446.730729167,0.0,1.0
2009-01-28,37.74,37.74,37.0,37.09,654900,20.7298162433862,20.7298162433862,20.3233492582218,20.3727844320931,1192288.71639832,0.0,1.0
2009-01-29,36.12,37.06,36.0,36.97,756600,19.8399831137019,20.3563060408027,19.7740695485401,20.3068708669313,1377440.28527557,0.0,1.0
2009-01-30,34.82,36.24,34.62,36.18,888300,19.1259194911158,19.9058966788637,19.0160635491794,19.8729398962828,1617208.8361225,0.0,1.0
2009-02-02,34.74,34.99,34.2,34.47,785700,19.0819771143412,19.2192970417616,18.7853660711131,18.9336715927272,1430418.75778617,0.0,1.0
2009-02-03,34.78,35.06,34.3412,34.89,2749000,19.1039483027285,19.2577466214394,18.8629243661202,19.1643690707935,5004736.1144892,0.0,1.0
2009-02-04,34.43,35.26,34.25,34.85,995900,18.9117004043399,19.3676025633757,18.8128300565972,19.1423978824062,1813101.74478712,0.0,1.0
2009-02-05,34.78,35.15,33.84,34.18,1484100,19.1039483027285,19.3071817953107,18.5876253756277,18.7743804769195,2701902.09804053,0.0,1.0
2009-02-06,35.88,36.07,34.72,34.72,823900,19.7081559833783,19.8125191282178,19.0709915201476,19.0709915201476,1499964.38149424,0.0,1.0
2009-02-09,35.72,36.09,35.472,35.88,602300,19.6202712298293,19.8235047224115,19.4840498618282,19.7081559833783,1096526.94134479,0.0,1.0
2009-02-10,33.992,35.75,33.84,35.51,912400,18.6711158914993,19.6367496211197,18.5876253756277,19.5049224907961,1661084.47830482,0.0,1.0
2009-02-11,34.33,34.6,33.88,34.19,695300,18.8567724333717,19.0050779549858,18.609596564015,18.7798732740163,1265839.58545084,0.0,1.0
2009-02-12,34.16,34.25,33.03,34.11,1440000,18.7633948827259,18.8128300565972,18.1427088107856,18.7359308972418,2621615.13454508,0.0,1.0
2009-02-13,33.58,34.29,33.535,34.25,659200,18.4448126511105,18.8348012449845,18.4200950641748,18.8128300565972,1200117.15048064,0.0,1.0
2009-02-17,32.0,32.64,32.0,32.56,782800,17.5769507098134,17.9284897240097,17.5769507098134,17.8845473472352,1425139.11619577,0.0,1.0
2009-02-18,31.6,32.27,31.368,32.27,821700,17.3572388259408,17.7252562314275,17.2298059332946,17.7252562314275,1495959.13614979,0.0,1.0
2009-02-19,31.0,31.99,30.94,31.73,986000,17.0276710001318,17.5714579127166,16.9947142175509,17.4286451881994,1795078.14073712,0.0,1.0
2009-02-20,30.4858,30.84,29.65,30.48,1736800,16.7452313734135,16.9397862465827,16.2861433920615,16.7420455510973,3161959.14283188,0.0,1.0
2009-02-23,29.6,30.87,29.44,30.67,1267200,16.2586794065774,16.9562646378732,16.1707946530284,16.8464086959368,2307021.31839968,0.0,1.0
2009-02-24,30.68,30.798,29.35,29.76,3847500,16.8519014930336,16.9167164987761,16.121359479157,16.3465641601265,7004627.93761268,0.0,1.0
2009-02-25,30.43,31.0846,29.846,30.48,988400,16.7145815656132,17.0741400635708,16.3938022151591,16.7420455510973,1799447.4992947,0.0,1.0
2009-02-26,30.11,31.21,30.05,30.74,3761600,16.5388120585151,17.1430197391649,16.5058552759342,16.8848582756145,6848241.31257278,0.0,1.0
2009-02-27,29.64,30.32,29.39,29.47,1167800,16.2806505949647,16.6541607975482,16.1433306675443,16.1872730443188,2126057.05147344,0.0,1.0
2009-03-02,28.22,29.18,28.2,29.16,1562400,15.5006734072167,16.0279819285111,15.4896878130231,16.0169963343175,2844452.42098143,0.0,1.0
2009-03-03,27.55,28.65,27.4008,28.39,1363400,15.13265600173,15.7368636823798,15.0507034690455,15.5940509578626,2482159.77391582,0.0,1.0
2009-03-04,27.98,28.46,27.38,27.69,859300,15.3688462768931,15.6325005375403,15.0392784510841,15.2095551610854,1564412.42021847,0.0,1.0
2009-03-05,26.42,27.52,26.2,27.41,1349100,14.5119699297897,15.1161776104396,14.3911283936598,15.0557568423746,2456125.67917694,0.0,1.0
2009-03-06,26.61,27.19,25.92,26.52,1593700,14.6163330746292,14.9349153062446,14.2373300749489,14.5668979007579,2901436.13883647,0.0,1.0
2009-03-09,26.27,26.92,26.13,26.13,1709500,14.4295779733375,14.7866097846306,14.352678813982,14.352678813982,3112257.68923946,0.0,1.0
2009-03-10,27.91,27.98,26.37,26.37,1214600,15.3303966972154,15.3688462768931,14.4845059443056,14.4845059443056,2211259.54334616,0.0,1.0
2009-03-11,27.96,28.47,27.69,28.04,901400,15.3578606826995,15.6379933346371,15.2095551610854,15.401803059474,1641058.2515826,0.0,1.0
2009-03-12,29.13,29.25,27.59,28.03,1176700,16.0005179430271,16.0664315081889,15.1546271901173,15.3963102623772,2142260.08945778,0.0,1.0
2009-03-13,29.4,29.55,28.95,29.38,1056900,16.1488234646411,16.2312154210934,15.9016475952844,16.1378378704475,1924156.27479216,0.0,1.0
2009-03-16,29.58,30.46,29.53,29.78,1252500,16.2476938123838,16.7310599569037,16.2202298268997,16.3575497543201,2280258.99723453,0.0,1.0
2009-03-17,30.46,30.5,29.39,29.58,884400,16.7310599569037,16.7530311452909,16.1433306675443,16.2476938123838,1610108.62846644,0.0,1.0
2009-03-18,31.44,31.78,29.97,30.29,1353400,17.2693540723917,17.4561091736835,16.4619128991597,16.6376824062578,2463954.11325926,0.0,1.0
2009-03-19,31.25,31.84,31.13,31.74,1488200,17.1649909275522,17.4890659562644,17.0990773623904,17.4341379852962,2709366.41890972,0.0,1.0
2009-03-20,30.75,31.6261,30.69,31.27,1299700,16.8903510727114,17.3715750263635,16.8573942901305,17.1759765217458,2366189.7155335,0.0,1.0
2009-03-23,32.73,32.85,31.268,31.31,1121200,17.9779248978811,18.0438384630429,17.1748779623265,17.1979477101331,2041218.67281385,0.0,1.0
2009-03-24,32.04,32.74,32.04,32.59,1217400,17.5989218982007,17.9834176949779,17.5989218982007,17.9010257385256,2216357.12833,0.0,1.0
2009-03-25,32.04,32.56,31.03,32.0,1902300,17.8393284444153,18.1288556226643,17.2769775789703,17.8170571230116,3416591.16765018,0.437676,1.0
2009-03-26,32.79,32.79,31.9227,32.32,1539700,18.2569157207359,18.2569157207359,17.7740177943988,17.9952276942417,2765350.06088997,0.0,1.0
2009-03-27,32.08,32.52,32.02,32.38,551000,17.8615997658191,18.1065843012605,17.8281927837135,18.0286346763473,989613.485451952,0.0,1.0
2009-03-30,30.99,31.59,30.56,31.59,844000,17.2547062575665,17.588776078623,17.0152895524761,17.588776078623,1515850.7835235,0.0,1.0
2009-03-31,31.31,31.95,31.04,31.28,909100,17.4328768287966,17.7892179712569,17.2825454093212,17.4161733377438,1632772.44940902,0.0,1.0
2009-04-01,32.02,32.14,30.86,31.35,599500,17.8281927837135,17.8950067479248,17.1823244630043,17.4551481502004,1076721.02455253,0.0,1.0
2009-04-02,33.0101,33.43,32.55,32.77,1046100,18.3794636667601,18.6132568631962,18.1232877923133,18.2457800600341,1878828.79697149,0.0,1.0
2009-04-03,33.41,33.41,32.72,33.0,647800,18.6021212024943,18.6021212024943,18.2179409082793,18.3738401581057,1163469.3573063,0.0,1.0
2009-04-06,32.99,33.25,32.59,33.07,539000,18.3682723277548,18.5130359168792,18.1455591137171,18.4128149705623,968061.104643558,0.0,1.0
2009-04-07,32.23,32.81,32.23,32.5,517600,17.9451172210832,18.2680513814378,17.9451172210832,18.0954486405586,929626.025535264,0.0,1.0
2009-04-08,32.62,32.72,32.15,32.29,459400,18.1622626047699,18.2179409082793,17.9005745782757,17.9785242031889,825096.978614568,0.0,1.0
2009-04-09,33.9,33.92,33.14,33.23,616700,18.8749448896904,18.8860805503923,18.4517897830189,18.5019002561773,1107612.77037789,0.0,1.0
2009-04-13,33.91,34.18,33.24,33.77,663200,18.8805127200413,19.0308441395167,18.5074680865283,18.8025630951282,1191128.24601041,0.0,1.0
2009-04-14,32.96,33.73,32.9,33.73,844800,18.3515688367019,18.7802917737244,18.3181618545963,18.7802917737244,1517287.60891072,0.0,1.0
2009-04-15,33.59,33.64,32.72,32.81,560800,18.7023421488112,18.7301813005659,18.2179409082793,18.2680513814378,1007214.59644547,0.0,1.0
2009-04-16,34.15,34.4,33.29,33.66,703700,19.0141406484639,19.1533364072375,18.535307238283,18.7413169612678,1263867.53123873,0.0,1.0
2009-04-17,34.52,34.74,34.0,34.22,642900,19.2201503714487,19.3426426391695,18.9306231931998,19.0531154609205,1154668.80180955,0.0,1.0
2009-04-20,32.93,34.28,32.93,34.02,600400,18.3348653456491,19.0865224430262,18.3348653456491,18.9417588539017,1078337.45311316,0.0,1.0
2009-04-21,33.74,33.83,32.58,32.58,1472100,18.7858596040753,18.8359700772338,18.1399912833662,18.1399912833662,2643938.31566936,0.0,1.0
2009-04-22,33.67,34.3668,33.31,33.49,753200,18.7468847916188,19.1348512104723,18.5464428989849,18.6466638453018,1352771.10207333,0.0,1.0
2009-04-23,33.69,33.8,33.2001,33.77,549500,18.7580204523206,18.819266586181,18.485252443428,18.8025630951282,986919.437850904,0.0,1.0
2009-04-24,34.45,34.7,33.76,33.76,708500,19.1811755589922,19.3203713177657,18.7969952647772,18.7969952647772,1272488.48356208,0.0,1.0
2009-04-27,34.2,34.7,33.81,33.81,488900,19.0419798002186,19.3203713177657,18.8248344165319,18.8248344165319,878079.914768529,0.0,1.0
2009-04-28,34.06,34.57,33.82,33.94,572700,18.9640301753055,19.2479895232035,18.8304022468829,18.8972162110942,1028587.37408046,0.0,1.0
2009-04-29,34.98,35.26,34.38,34.45,470100,19.476270567592,19.6321698174184,19.1422007465356,19.1811755589922,844314.518168717,0.0,1.0
2009-04-30,34.91,35.62,34.83,35.38,782200,19.4372957551354,19.8326117100523,19.3927531123279,19.6989837816297,1404856.02236029,0.0,1.0
2009-05-01,35.09,35.26,34.709,34.88,462800,19.5375167014524,19.6321698174184,19.3253823650815,19.4205922640826,831203.486510277,0.0,1.0
2009-05-04,36.3301,36.39,35.285,35.33,945500,20.2279833432726,20.2613346470747,19.6460893932957,19.671144629875,1698148.0045278,0.0,1.0
2009-05-05,36.11,36.35,35.91,36.17,514000,20.1054353972484,20.239063325671,19.9940787902296,20.138842379354,923160.311292745,0.0,1.0
2009-05-06,36.43,36.56,35.97,36.29,785700,20.2836059684785,20.3559877630407,20.0274857723352,20.2056563435653,1411142.1334294,0.0,1.0
2009-05-07,36.1,36.92,35.88,36.72,564500,20.0998675668974,20.5564296556746,19.9773752991767,20.4450730486558,1013859.91386139,0.0,1.0
2009-05-08,37.05,37.15,36.25,36.32,1126100,20.6288114502368,20.6844897537463,20.1833850221616,20.2223598346181,2022511.33569409,0.0,1.0
2009-05-11,36.24,36.89,36.212,36.75,570900,20.1778171918106,20.5397261646218,20.162227266828,20.4617765397086,1025354.5169592,0.0,1.0
2009-05-12,36.09,36.66,35.64,36.13,655200,20.0942997365465,20.4116660665501,19.8437473707542,20.1165710579503,1176759.99213815,0.0,1.0
2009-05-13,34.94,35.6,34.89,35.51,550400,19.4539992461883,19.8214760493504,19.4261600944336,19.7713655761919,988535.86641153,0.0,1.0
2009-05-14,35.21,35.4785,34.85,35.01,598200,19.6043306656637,19.7538269105865,19.4038887730298,19.4929740586449,1074386.18329829,0.0,1.0
2009-05-15,34.71,35.23,34.51,35.01,501200,19.3259391481166,19.6154663263656,19.2145825410978,19.4929740586449,900171.10509713,0.0,1.0
2009-05-18,35.69,35.7701,34.98,34.98,648400,19.8715865225089,19.9161848436199,19.476270567592,19.476270567592,1164546.97634672,0.0,1.0
2009-05-19,35.64,36.0,35.549,35.63,680900,19.8437473707542,20.044189263388,19.7930801145606,19.8381795404032,1222918.00770278,0.0,1.0
2009-05-20,35.31,36.31,35.26,35.92,690800,19.6600089691731,20.2167920042672,19.6321698174184,19.9996466205805,1240698.72186971,0.0,1.0
2009-05-21,34.6601,35.03,34.34,34.94,598300,19.2981556746654,19.5041097193467,19.1199294251318,19.4539992461883,1074565.78647169,0.0,1.0
2009-05-22,34.71,35.039,34.523,34.77,375800,19.3259391481166,19.5091207666626,19.221820720554,19.3593461302223,674948.725649444,0.0,1.0
2009-05-26,35.72,35.78,34.47,34.47,667300,19.8882900135617,19.9216969956673,19.192311219694,19.192311219694,1198491.97611994,0.0,1.0
2009-05-27,34.86,35.7588,34.86,35.75,633900,19.4094566033807,19.9098931953233,19.4094566033807,19.9049935046145,1138504.51620325,0.0,1.0
2009-05-28,35.32,35.4344,34.65,35.09,582100,19.665576799524,19.7292727787388,19.292532166011,19.5375167014524,1045470.07238037,0.0,1.0
2009-05-29,35.81,35.88,35.2,35.41,346400,19.9384004867202,19.9773752991767,19.5987628353127,19.7156872726825,622145.392668884,0.0,1.0
2009-06-01,36.9,37.01,36.11,36.22,934800,20.5452939949727,20.6065401288331,20.1054353972484,20.1666815311087,1678930.46497366,0.0,1.0
2009-06-02,37.03,37.17,36.83,36.94,593900,20.617675789535,20.6956254144481,20.5063191825161,20.5675653163765,1066663.24684195,0.0,1.0
2009-06-03,36.57,36.85,36.22,36.85,422600,20.3615555933917,20.517454843218,20.1666815311087,20.517454843218,759003.010802167,0.0,1.0
2009-06-04,36.99,36.99,36.38,36.65,431500,20.5954044681312,20.5954044681312,20.2557668167238,20.4060982361992,774987.693235058,0.0,1.0
2009-06-05,36.76,37.37,36.6,37.19,726000,20.4673443700596,20.806982021467,20.3782590844445,20.70676107515,1303919.03890765,0.0,1.0
2009-06-08,36.7,36.98,36.26,36.68,383800,20.4339373879539,20.5898366377803,20.1889528525125,20.422801727252,689316.979521704,0.0,1.0
2009-06-09,36.66,36.87,36.47,36.73,284200,20.4116660665501,20.5285905039199,20.3058772898823,20.4506408790067,510432.21881206,0.0,1.0
2009-06-10,36.6,37.03,36.14,36.92,430400,20.3782590844445,20.617675789535,20.1221388883012,20.5564296556746,773012.058327622,0.0,1.0
2009-06-11,37.0,37.4306,36.7694,36.84,702900,20.6009722984821,20.8407230733937,20.4725781305894,20.5118870128671,1262430.7058515,0.0,1.0
2009-06-12,37.04,37.12,36.54,36.91,323000,20.6232436198859,20.6677862626934,20.3448521023389,20.5508618253237,580118.250092523,0.0,1.0
2009-06-15,36.21,36.79,35.95,36.79,799400,20.1611137007578,20.4840478611124,20.0163501116333,20.4840478611124,1435747.76818564,0.0,1.0
2009-06-16,35.74,36.364,35.61,36.29,329600,19.8994256742636,20.2468582881623,19.8270438797013,20.2056563435653,591972.059537137,0.0,1.0
2009-06-17,35.6,35.88,35.35,35.6,889500,19.8214760493504,19.9773752991767,19.6822802905769,19.8214760493504,1597570.22742198,0.0,1.0
2009-06-18,35.84,36.02,35.43,35.6,314700,19.955103977773,20.0553249240899,19.7268229333844,19.8214760493504,565211.186700052,0.0,1.0
2009-06-19,35.69,36.16,35.65,36.1,305600,19.8715865225089,20.1332745490031,19.8493152011051,20.0998675668974,548867.297920355,0.0,1.0
2009-06-22,35.01,35.57,34.96,35.48,592000,19.4929740586449,19.8047725582976,19.4651349068902,19.7546620851391,1063250.78654728,0.0,1.0
2009-06-23,34.75,35.13,34.64,35.01,429900,19.3482104695204,19.5597880228562,19.28696433566,19.4929740586449,772114.042460605,0.0,1.0
2009-06-24,34.52,34.8701,34.36,34.52,340300,19.4411692947106,19.6383405974359,19.3510595876667,19.4411692947106,604241.227568348,0.396957,1.0
2009-06-25,35.37,35.4,34.42,34.5,374300,19.919877113381,19.9367726834518,19.3848507278082,19.4299055813301,664612.081924282,0.0,1.0
2009-06-26,35.33,35.489,35.03,35.31,225400,19.8973496866201,19.9868962079949,19.7283939859129,19.8860859732396,400223.252112564,0.0,1.0
2009-06-29,35.75,35.79,35.143,35.45,232600,20.1338876676102,20.1564150943712,19.7920339665126,19.964931966903,413007.668329114,0.0,1.0
2009-06-30,35.36,35.82,35.07,35.82,284500,19.9142452566908,20.1733106644419,19.7509214126738,20.1733106644419,505162.001890082,0.0,1.0
2009-07-01,35.91,36.05,35.47,35.63,595600,20.223997374654,20.3028433683174,19.9761956802835,20.0663053873273,1057555.31924687,0.0,1.0
2009-07-02,34.84,35.5,34.74,35.5,283400,19.6213887087983,19.9930912503542,19.5650701418959,19.9930912503542,503208.827190331,0.0,1.0
2009-07-06,34.9,34.94,34.392,34.7,347200,19.6551798489397,19.6777072757007,19.3690815290755,19.5425427151349,616492.959775876,0.0,1.0
2009-07-07,34.17,34.89,34.15,34.82,362100,19.2440543105522,19.6495479922495,19.2327905971717,19.6101249954178,642949.59889068,0.0,1.0
2009-07-08,34.12,34.509,33.76,34.32,433700,19.215895027101,19.4349742523513,19.0131481862523,19.3285321609058,770083.51571082,0.0,1.0
2009-07-09,34.16,34.39,33.96,34.23,335400,19.2384224538619,19.3679551577375,19.1257853200571,19.2778454506936,595540.722087641,0.0,1.0
2009-07-10,34.09,34.21,33.632,34.04,208200,19.1989994570303,19.2665817373131,18.9410604206172,19.170840173579,369682.702261915,0.0,1.0
2009-07-13,34.91,34.92,33.9688,34.25,262900,19.66081170563,19.6664435623202,19.1307413539445,19.2891091640741,466808.75324043,0.0,1.0
2009-07-14,35.08,35.1095,34.63,34.96,401300,19.7565532693641,19.7731672466003,19.5031197183032,19.6889709890812,712553.642736343,0.0,1.0
2009-07-15,36.07,36.15,35.3004,35.37,264800,20.3141070816979,20.3591619352198,19.880679390817,19.919877113381,470182.418630909,0.0,1.0
2009-07-16,36.44,36.63,35.99,36.07,723700,20.5224857792368,20.6294910563514,20.269052228176,20.3141070816979,1285011.39109966,0.0,1.0
2009-07-17,36.33,36.49,36.18,36.35,329700,20.4605353556441,20.550645062688,20.3760575052905,20.4717990690246,585419.725916205,0.0,1.0
2009-07-20,36.79,36.8306,36.371,36.51,290200,20.7196007633952,20.7424661015576,20.4836259680741,20.5619087760685,515282.998061518,0.0,1.0
2009-07-21,36.88,37.16,36.472,37.0,436600,20.7702874736074,20.9279794609341,20.5405077206456,20.8378697538903,775232.794464709,0.0,1.0
2009-07-22,37.04,37.21,36.75,36.81,374400,20.8603971806512,20.9561387443853,20.6970733366343,20.7308644767757,664789.643260622,0.0,1.0
2009-07-23,38.14,38.27,36.99,37.11,792200,21.4799014165777,21.5531155535508,20.8322378972,20.8998201774829,1406640.90649323,0.0,1.0
2009-07-24,38.45,38.45,37.94,38.11,316100,21.6544889739752,21.6544889739752,21.3672642827729,21.463005846507,561271.38417383,0.0,1.0
2009-07-27,38.69,38.69,38.3,38.39,336300,21.7896535345409,21.7896535345409,21.5700111236215,21.6206978338337,597138.774114709,0.0,1.0
2009-07-28,38.65,38.7436,38.27,38.51,331400,21.76712610778,21.8198402864006,21.5531155535508,21.6882801141166,588438.268634,0.0,1.0
2009-07-29,38.4,38.6112,38.12,38.45,239600,21.626329690524,21.7452745038218,21.4686377031972,21.6544889739752,425436.961872982,0.0,1.0
2009-07-30,38.78,39.18,38.65,38.71,417200,21.8403402447531,22.0656145123627,21.76712610778,21.8009172479214,740785.89521456,0.0,1.0
2009-07-31,38.78,39.02,38.64,38.86,284600,21.8403402447531,21.9755048053189,21.7614942510897,21.885395098275,505339.563226423,0.0,1.0
2009-08-03,39.27,39.311,38.7802,39.02,442000,22.1163012225749,22.1393918350049,21.8404528818869,21.9755048053189,784821.106627122,0.0,1.0
2009-08-04,39.48,39.5382,39.04,39.18,317100,22.2345702130699,22.2673476190071,21.9867685186994,22.0656145123627,563046.997537242,0.0,1.0
2009-08-05,39.28,39.61,38.98,39.5,324800,22.1219330792651,22.3077843500431,21.9529773785579,22.2458339264504,576719.220435497,0.0,1.0
2009-08-06,39.09,39.41,38.94,39.33,284700,22.0149278021506,22.1951472162383,21.9304499517969,22.1500923627163,505517.124562763,0.0,1.0
2009-08-07,39.75,40.038,39.24,39.38,347100,22.3866303437064,22.5488278163854,22.0994056525042,22.1782516461675,616315.398439535,0.0,1.0
2009-08-10,39.65,39.74,39.35,39.65,1638400,22.330311776804,22.3809984870162,22.1613560760968,22.330311776804,2909164.93461059,0.0,1.0
2009-08-11,39.27,39.58,39.1,39.5,319600,22.1163012225749,22.2908887799723,22.0205596588408,22.2458339264504,567486.030945765,0.0,1.0
2009-08-12,39.73,40.05,39.24,39.24,476200,22.375366630326,22.5555860444137,22.0994056525042,22.0994056525042,845547.083655735,0.0,1.0
2009-08-13,39.96,39.96,39.53,39.84,336400,22.5048993342015,22.5048993342015,22.2627294965211,22.4373170539186,597316.335451049,0.0,1.0
2009-08-14,39.63,40.01,39.25,39.95,310700,22.3190480634236,22.5330586176527,22.1050375091944,22.4992674775112,551683.072011417,0.0,1.0
2009-08-17,38.83,39.23,38.71,39.23,425500,21.8684995282043,22.0937737958139,21.8009172479214,22.0937737958139,755523.486130861,0.0,1.0
2009-08-18,39.06,39.17,38.74,38.87,253800,21.9980322320798,22.0599826556725,21.8178128179921,21.8910269549653,450650.671633403,0.0,1.0
2009-08-19,39.39,39.49,38.7,38.7,239000,22.1838835028578,22.2402020697602,21.7952853912312,21.7952853912312,424371.593854937,0.0,1.0
2009-08-20,39.6,39.65,39.34,39.42,252500,22.3021524933528,22.330311776804,22.1557242194066,22.2007790729285,448342.37426097,0.0,1.0
2009-08-21,40.53,40.5596,39.72,39.72,334500,22.8259151655452,22.8425854613483,22.3697347736357,22.3697347736357,593942.670060571,0.0,1.0
2009-08-24,40.41,40.8,40.28,40.5,324500,22.7583328852623,22.9779752961817,22.6851187482892,22.8090195954745,576186.536426474,0.0,1.0
2009-08-25,40.56,40.95,40.51,40.51,304900,22.8428107356159,23.0624531465353,22.8146514521647,22.8146514521647,541384.514503642,0.0,1.0
2009-08-26,40.54,40.75,40.29,40.56,352600,22.8315470222354,22.9498160127305,22.6907506049794,22.8428107356159,626081.271938289,0.0,1.0
2009-08-27,40.56,40.67,40.0248,40.54,229300,22.8428107356159,22.9047611592086,22.5413937655543,22.8315470222354,407148.144229863,0.0,1.0
2009-08-28,40.47,40.8,40.175,40.75,295900,22.7921240254038,22.9779752961817,22.6259842530417,22.9498160127305,525403.994232953,0.0,1.0
2009-08-31,40.06,40.24,39.87,40.08,582500,22.5612179011039,22.6625913215282,22.4542126239893,22.5724816144844,1034294.7841862,0.0,1.0
2009-09-01,39.3,40.36,39.22,39.85,1116400,22.1331967926456,22.7301736018111,22.0881419391237,22.4429489106088,1982294.75891068,0.0,1.0
2009-09-02,39.06,39.29,38.93,39.13,312900,21.9980322320798,22.1275649359554,21.9248180951067,22.0374552289115,555589.421410921,0.0,1.0
2009-09-03,39.25,39.32,38.82,39.21,219400,22.1050375091944,22.1444605060261,21.8628676715141,22.0825100824334,389569.571932106,0.0,1.0
2009-09-04,39.65,39.67,39.0952,39.33,229500,22.330311776804,22.3415754901845,22.0178563676295,22.1500923627163,407503.266902545,0.0,1.0
2009-09-08,40.02,40.0485,39.7148,39.93,247200,22.5386904743429,22.5547412659101,22.3668062081568,22.4880037641308,438931.623434898,0.0,1.0
2009-09-09,40.33,40.461,39.93,40.03,272100,22.7132780317404,22.7870553543825,22.4880037641308,22.5443223310332,483144.396183801,0.0,1.0
2009-09-10,40.61,40.6144,40.0566,40.36,207800,22.8709700190671,22.8734480360108,22.5593030698292,22.7301736018111,368972.456916553,0.0,1.0
2009-09-11,40.69,40.82,40.4848,40.61,475300,22.9160248725891,22.9892390095622,22.8004591733053,22.8709700190671,843949.031628666,0.0,1.0
2009-09-14,41.08,41.12,40.42,40.55,393000,23.1356672835084,23.1581947102694,22.7639647419526,22.8371788789257,697816.051820044,0.0,1.0
2009-09-15,41.43,41.5194,40.96,41.08,530000,23.3327822676669,23.3831310664776,23.0680850032256,23.1356672835084,941075.082607181,0.0,1.0
2009-09-16,42.24,42.25,41.46,41.48,398400,23.7889626595764,23.7945945162666,23.3496778377376,23.3609415511181,707404.363982455,0.0,1.0
2009-09-17,42.13,42.5,42.0,42.29,283000,23.7270122359837,23.9353909335226,23.6537980990106,23.8171219430276,502498.581844967,0.0,1.0
2009-09-18,42.24,42.35,42.03,42.18,505500,23.7889626595764,23.850913083169,23.6706936690813,23.7551715194349,897572.555203641,0.0,1.0
2009-09-21,41.99,42.1,41.69,41.94,436300,23.6481662423203,23.710116665913,23.4792105416131,23.6200069588691,774700.110455688,0.0,1.0
2009-09-22,41.68,41.94,41.5278,41.89,365300,23.6959807056205,23.8437963242256,23.6094517165755,23.8153702437246,642543.737233403,0.3949,1.0
2009-09-23,41.39,42.0556,41.35,41.72,288000,23.5311094387148,23.9095174223439,23.508368574314,23.7187215700213,506577.049885628,0.0,1.0
2009-09-24,40.97,41.58,40.83,41.45,545000,23.2923303625065,23.6391285446185,23.2127373371037,23.565220735316,958626.708984957,0.0,1.0
2009-09-25,40.83,41.09,40.7,40.92,256100,23.2127373371037,23.3605529557089,23.1388295278012,23.2639042820055,450466.605818437,0.0,1.0
2009-09-28,41.53,41.65,40.9,40.91,375100,23.6107024641175,23.6789250573199,23.2525338498051,23.2582190659053,659781.428514234,0.0,1.0
2009-09-29,41.67,41.872,41.5108,41.56,362900,23.6902954895203,23.8051368547443,23.5997868492051,23.6277581124181,638322.261817689,0.0,1.0
2009-09-30,41.27,41.72,41.06,41.69,580000,23.4628868455124,23.7187215700213,23.3434973074083,23.7016659217207,1020189.89213078,0.0,1.0
2009-10-01,40.38,41.23,40.37,41.14,386100,22.9569026125949,23.4401459811116,22.9512173964947,23.3889790362099,679129.857502921,0.0,1.0
2009-10-02,40.12,40.29,39.95,40.12,383100,22.8090869939898,22.9057356676931,22.7124383202864,22.8090869939898,673853.013233278,0.0,1.0
2009-10-05,40.68,40.74,40.1,40.18,257900,23.1274590956008,23.161570392202,22.7977165617894,22.843198290591,453632.712380221,0.0,1.0
2009-10-06,41.15,41.3616,40.9,40.9,263200,23.39466425231,23.5149634249902,23.2525338498051,23.2525338498051,462955.137256589,0.0,1.0
2009-10-07,41.1,41.19,40.9121,41.05,254900,23.3662381718091,23.4174051167108,23.2594129612864,23.3378120913081,448355.868110578,0.0,1.0
2009-10-08,41.49,41.65,41.25,41.35,303600,23.5879615997167,23.6789250573199,23.451516413312,23.508368574314,534016.640087768,0.0,1.0
2009-10-09,41.84,41.84,41.51,41.55,307000,23.7869441632236,23.7869441632236,23.5993320319171,23.6220728963179,539997.063593362,0.0,1.0
2009-10-12,42.0,42.19,41.8823,42.01,191800,23.8779076208268,23.9859267267305,23.8109926273275,23.883592836927,337366.243639109,0.0,1.0
2009-10-13,41.88,41.95,41.64,41.93,543700,23.8096850276244,23.8494815403258,23.6732398412197,23.8381111081254,956340.076468113,0.0,1.0
2009-10-14,42.43,42.46,42.01,42.32,768000,24.1223719131352,24.1394275614358,23.883592836927,24.0598345360331,1350872.13302835,0.0,1.0
2009-10-15,42.72,43.3,42.2,42.29,1109200,24.287243180041,24.6169857138524,23.9916119428307,24.0427788877325,1951025.22129562,0.0,1.0
2009-10-16,42.54,42.68,42.2201,42.36,421200,24.1849092902374,24.2645023156402,24.0030392271921,24.0825754004339,740868.935457732,0.0,1.0
2009-10-19,43.02,43.13,42.49,42.58,442600,24.4577996630469,24.520337040149,24.1564832097364,24.2076501546382,778510.424581177,0.0,1.0
2009-10-20,42.78,43.13,42.26,43.13,453800,24.3213544766421,24.520337040149,24.0257232394319,24.520337040149,798210.643187842,0.0,1.0
2009-10-21,42.33,43.18,42.32,42.77,309000,24.0655197521333,24.54876312065,24.0598345360331,24.3156692605419,543514.959773122,0.0,1.0
2009-10-22,42.89,42.97,42.0913,42.31,386500,24.3838918537443,24.4293735825459,23.9298136438216,24.0541493199329,679833.436738873,0.0,1.0
2009-10-23,42.27,42.98,42.14,42.9,268200,24.0314084555321,24.4350587986461,23.9575006462295,24.3895770698445,471749.877705992,0.0,1.0
2009-10-26,41.77,42.74,41.71,42.16,425100,23.7471476505223,24.2986136122413,23.7130363539211,23.9688710784299,747728.833008265,0.0,1.0
2009-10-27,41.75,42.435,41.621,41.8,320900,23.7357772183219,24.1252145211853,23.6624379306293,23.7642032988228,564446.442042701,0.0,1.0
2009-10-28,41.04,41.86,40.99,41.71,461900,23.3321268752079,23.798314595424,23.3037007947069,23.7130363539211,812458.122715874,0.0,1.0
2009-10-29,41.68,41.76,41.12,41.23,656100,23.6959807056205,23.7414624344221,23.3776086040095,23.4401459811116,1154045.8417707,0.0,1.0
2009-10-30,40.7,41.64,40.61,41.54,849000,23.1388295278012,23.6732398412197,23.0876625828994,23.6163876802177,1493346.92830868,0.0,1.0
2009-11-02,40.86,41.268,40.36,40.76,910400,23.2297929854043,23.4617498022924,22.9455321803945,23.1729408244024,1601346.34102735,0.0,1.0
2009-11-03,41.02,41.1083,40.56,40.68,360000,23.3207564430075,23.3709569011722,23.0592365023984,23.1274590956008,633221.312357035,0.0,1.0
2009-11-04,40.95,41.57,40.93,41.3,344300,23.2809599303061,23.6334433285183,23.2695894981057,23.479942493813,605605.82734591,0.0,1.0
2009-11-05,41.82,41.84,41.2,41.23,294000,23.7755737310232,23.7869441632236,23.423090332811,23.4401459811116,517130.738424913,0.0,1.0
2009-11-06,41.77,42.0,41.46,41.6,410900,23.7471476505223,23.8779076208268,23.5709059514161,23.6504989768189,722751.77013196,0.0,1.0
2009-11-09,42.65,42.65,41.9,41.9,304300,24.2474466673396,24.2474466673396,23.8210554598248,23.8210554598248,535247.903750683,0.0,1.0
2009-11-10,42.67,42.798,42.47,42.59,332200,24.25881709954,24.3315878656225,24.145112777536,24.2133353707384,584322.555458353,0.0,1.0
2009-11-11,42.88,43.18,42.68,42.82,541300,24.3782066376441,24.54876312065,24.2645023156402,24.3440953410429,952118.601052399,0.0,1.0
2009-11-12,42.42,43.14,42.38,42.83,541200,24.116686697035,24.5260222562492,24.0939458326343,24.3497805571431,951942.706243412,0.0,1.0
2009-11-13,42.69,42.87,42.27,42.5,412600,24.2701875317404,24.3725214215439,24.0314084555321,24.1621684258366,725741.981884757,0.0,1.0
2009-11-16,43.36,43.5117,42.82,42.82,417800,24.6510970104536,24.7373417386935,24.3440953410429,24.3440953410429,734888.511952136,0.0,1.0
2009-11-17,43.37,43.4288,43.13,43.19,366400,24.6567822265537,24.6902112972229,24.520337040149,24.5544483367502,644478.580132273,0.0,1.0
2009-11-18,43.27,43.4401,43.1,43.34,303100,24.5999300655518,24.6966355914161,24.5032813918484,24.6397265782532,533137.166042826,0.0,1.0
2009-11-19,42.65,43.0972,42.4344,43.01,367700,24.2474466673396,24.5016895313404,24.1248734082193,24.4521144469467,646765.212649116,0.0,1.0
2009-11-20,42.67,42.6941,42.39,42.43,470600,24.25881709954,24.2725184703414,24.0996310487345,24.1223719131352,827760.971097835,0.0,1.0
2009-11-23,43.18,43.6,42.86,43.0,490600,24.54876312065,24.7875421968583,24.3668362054437,24.4464292308465,862939.93289545,0.0,1.0
2009-11-24,43.26,43.34,42.9081,43.2,430300,24.5942448494516,24.6397265782532,24.3941820948857,24.5601335528504,756875.363075645,0.0,1.0
2009-11-25,43.55,43.61,43.26,43.38,383800,24.7591161163573,24.7932274129585,24.5942448494516,24.6624674426539,675084.276896195,0.0,1.0
2009-11-27,42.77,43.17,42.45,42.94,274300,24.3156692605419,24.5430779045498,24.1337423453356,24.4123179342453,482479.461054265,0.0,1.0
2009-11-30,42.88,42.91,42.455,42.71,457700,24.3782066376441,24.3952622859447,24.1365849533857,24.2815579639408,805070.540738376,0.0,1.0
2009-12-01,43.41,43.52,43.17,43.17,416100,24.6795230909545,24.7420604680567,24.5430779045498,24.5430779045498,731898.300199341,0.0,1.0
2009-12-02,43.74,43.91,43.4,43.4,256800,24.867135222261,24.9637838959644,24.6738378748543,24.6738378748543,451697.869481353,0.0,1.0
2009-12-03,43.5118,44.07,43.46,43.79,379600,24.7373985908545,25.0547473535675,24.7079491714555,24.895561302762,667696.694918698,0.0,1.0
2009-12-04,43.91,44.3117,43.49,43.87,513300,24.9637838959644,25.1921590267093,24.7250048197561,24.9410430315636,902868.054535739,0.0,1.0
2009-12-07,44.04,44.27,43.56,43.91,534800,25.0376917052669,25.1684516755715,24.7648013324575,24.9637838959644,940685.438468176,0.0,1.0
2009-12-08,43.65,43.9496,43.39,43.8,469800,24.8159682773593,24.9862973517212,24.6681526587541,24.9012465188622,826353.81262593,0.0,1.0
2009-12-09,43.68,43.74,43.3225,43.53,559300,24.8330239256598,24.867135222261,24.6297774500778,24.7477456841569,983779.666670252,0.0,1.0
2009-12-10,43.93,44.1493,43.73,43.73,441400,24.9751543281648,25.0998311172421,24.8614500061608,24.8614500061608,776399.68687332,0.0,1.0
2009-12-11,44.32,44.37,43.98,44.14,522500,25.1968777560724,25.2253038365734,25.0035804086658,25.0945438662689,919050.376962644,0.0,1.0
2009-12-14,44.66,44.72,44.38,44.53,684200,25.3901751034791,25.4242864000803,25.2309890526736,25.3162672941766,1203472.28309635,0.0,1.0
2009-12-15,44.47,44.6125,44.375,44.55,378200,25.2821559975754,25.3631703270032,25.2281464446235,25.327637726377,665234.167592864,0.0,1.0
2009-12-16,44.57,44.75,44.3985,44.53,548400,25.3390081585774,25.4413420483809,25.241506702459,25.3162672941766,964607.13249055,0.0,1.0
2009-12-17,44.05,44.41,43.9336,44.26,464000,25.0433769213671,25.2480447009742,24.9772010059608,25.1627664594713,816151.913704625,0.0,1.0
2009-12-18,44.06,44.315,43.75,44.17,1286700,25.0490621374673,25.1940351480223,24.8728204383612,25.1115995145695,2263238.50724944,0.0,1.0
2009-12-21,44.44,44.57,44.2,44.22,1965500,25.2651003492748,25.3390081585774,25.1286551628701,25.1400255950705,3457212.47066043,0.0,1.0
2009-12-22,44.55,44.62,44.42,44.44,553100,25.327637726377,25.3674342390784,25.2537299170744,25.2651003492748,972874.188512989,0.0,1.0
2009-12-23,44.23,44.283,44.04,44.25,638600,25.3908613090624,25.4212867137511,25.2817891035747,25.4023425938506,1112419.05724241,0.431207,1.0
2009-12-24,44.43,44.4798,44.24,44.24,307200,25.5056741569442,25.5342625560668,25.3966019514565,25.3966019514565,535131.748175491,0.0,1.0
2009-12-28,44.46,44.6,44.32,44.53,642000,25.5228960841265,25.6032650776438,25.4425270906093,25.5630805808852,1118341.73935112,0.0,1.0
2009-12-29,44.59,44.68,44.51,44.51,587800,25.5975244352497,25.6491902167965,25.551599296097,25.551599296097,1023927.21867693,0.0,1.0
2009-12-30,44.5,44.63,44.38,44.53,439600,25.5458586537029,25.6204870048261,25.4769709449738,25.5630805808852,765767.957350083,0.0,1.0
2009-12-31,43.91,44.6,43.91,44.51,389300,25.2071607524515,25.6032650776438,25.2071607524515,25.551599296097,678147.101447652,0.0,1.0
2010-01-04,44.47,44.56,44.13,44.21,446200,25.5286367265206,25.5803025080674,25.3334548851215,25.3793800242743,777264.928502291,0.0,1.0
2010-01-05,44.28,44.56,44.09,44.52,452800,25.4195645210329,25.5803025080674,25.3104923155452,25.5573399384911,788761.899654498,0.0,1.0
2010-01-06,44.34,44.37,44.18,44.2,427100,25.4540083753974,25.4712303025797,25.362158097092,25.3736393818802,743993.390773933,0.0,1.0
2010-01-07,44.39,44.4491,44.05,44.26,378700,25.4827115873679,25.516638783917,25.2875297459688,25.4080832362447,659682.268991075,0.0,1.0
2010-01-08,44.4609,44.4609,44.14,44.31,344400,25.523412741942,25.523412741942,25.3391955275156,25.4367864482152,599932.858306116,0.0,1.0
2010-01-11,44.62,44.7,44.4459,44.6,418800,25.614746362432,25.6606715015847,25.5148017783509,25.6032650776438,729535.078567367,0.0,1.0
2010-01-12,44.51,44.6,44.3,44.46,489800,25.551599296097,25.6032650776438,25.4310458058211,25.5228960841265,853214.616719905,0.0,1.0
2010-01-13,44.84,44.92,44.52,44.58,1304200,25.741040495102,25.7869656342547,25.5573399384911,25.5917837928556,2271871.1782893,0.0,1.0
2010-01-14,44.95,45.0,44.63,44.8,1916300,25.804187561437,25.8328907734074,25.6204870048261,25.7180779255256,3338128.15439027,0.0,1.0
2010-01-15,44.58,44.95,44.272,44.88,772400,25.5917837928556,25.804187561437,25.4149720071176,25.7640030646783,1345494.01787353,0.0,1.0
2010-01-19,45.07,45.08,44.51,44.55,675100,25.873075270166,25.8788159125601,25.551599296097,25.5745618656733,1176000.79164477,0.0,1.0
2010-01-20,44.67,44.86,44.25,44.8,589900,25.6434495744024,25.7525217798901,25.4023425938506,25.7180779255256,1027585.34586173,0.0,1.0
2010-01-21,44.01,44.83,43.93,44.6,815100,25.2645671763924,25.7352998527079,25.2186420372397,25.6032650776438,1419875.93729767,0.0,1.0
2010-01-22,43.28,43.9762,43.221,43.85,533100,24.8455002816238,25.2451638051004,24.8116304914987,25.172716898087,928641.715339695,0.0,1.0
2010-01-25,43.44,43.6293,43.25,43.45,405900,24.9373505599293,25.0460209204494,24.8282783544416,24.9430912023234,707063.725860779,0.0,1.0
2010-01-26,43.29,43.6,43.13,43.24,582100,24.8512409240179,25.0292008382347,24.7593906457125,24.8225377120475,1013998.01631821,0.0,1.0
2010-01-27,43.31,43.375,42.66,43.21,1061600,24.8627222088061,24.9000363843677,24.4895804531902,24.8053157848652,1849270.39017936,0.0,1.0
2010-01-28,43.09,43.49,42.8,43.4,409800,24.7364280761361,24.9660537718997,24.5699494467075,24.9143879903529,713857.390632539,0.0,1.0
2010-01-29,42.7,43.378,42.6699,43.1,503000,24.5125430227666,24.9017585770859,24.4952636891604,24.7421687185302,876208.559024321,0.0,1.0
2010-02-01,43.21,43.21,42.8,42.89,360500,24.8053157848652,24.8053157848652,24.5699494467075,24.6216152282543,627978.500056199,0.0,1.0
2010-02-02,43.59,43.68,43.03,43.28,426700,25.0234601958406,25.0751259773875,24.7019842217716,24.8455002816238,743296.604643496,0.0,1.0
2010-02-03,43.35,43.53,43.1859,43.51,315800,24.8856847783825,24.9890163414761,24.7914808366954,24.9775350566879,550112.649979882,0.0,1.0
2010-02-04,42.34,43.12,42.28,43.08,563800,24.3058798965793,24.7536500033184,24.2714360422148,24.730687433742,982120.050850722,0.0,1.0
2010-02-05,42.35,42.41,41.64,42.21,779500,24.3116205389734,24.346064393338,23.904034928993,24.2312515454562,1357861.97168879,0.0,1.0
2010-02-08,42.05,42.528,42.02,42.34,359400,24.1394012671507,24.4138039735882,24.1221793399684,24.3058798965793,626062.338197497,0.0,1.0
2010-02-09,42.56,42.8399,42.17,42.28,722300,24.4321740292493,24.5928546098599,24.2082889758798,24.2714360422148,1258221.55503632,0.0,1.0
2010-02-10,42.43,42.568,42.08,42.53,257600,24.3575456781261,24.4367665431646,24.156623194333,24.414952102067,448730.268001323,0.0,1.0
2010-02-11,42.84,42.869,42.0801,42.33,336700,24.5929120162839,24.6095598792267,24.1566806007569,24.3001392541852,586519.725295206,0.0,1.0
2010-02-12,42.87,42.87,42.34,42.54,361100,24.6101339434661,24.6101339434661,24.3058798965793,24.4206927444611,629023.679251855,0.0,1.0
2010-02-16,43.59,43.64,43.06,43.06,336000,25.0234601958406,25.0521634078111,24.7192061489538,24.7192061489538,585300.349566944,0.0,1.0
2010-02-17,43.8,43.89,43.6,43.8,360000,25.1440136861165,25.1956794676634,25.0292008382347,25.1440136861165,627107.517393154,0.0,1.0
2010-02-18,44.25,44.2766,43.82,43.82,433900,25.4023425938506,25.4176127026189,25.1554949709047,25.1554949709047,755838.754991359,0.0,1.0
2010-02-19,44.48,44.59,44.12,44.15,549500,25.5343773689147,25.5975244352497,25.3277142427274,25.3449361699097,957209.946687604,0.0,1.0
2010-02-22,44.53,44.71,44.46,44.7,368900,25.5630805808852,25.6664121439788,25.5228960841265,25.6606715015847,642611.008795371,0.0,1.0
2010-02-23,44.12,44.56,44.07,44.45,343900,25.3277142427274,25.5803025080674,25.299011030757,25.5171554417324,599061.875643071,0.0,1.0
2010-02-24,44.37,44.412,44.02,44.21,304100,25.4712303025797,25.4953410006349,25.2703078187865,25.3793800242743,529731.655664605,0.0,1.0
2010-02-25,44.26,44.28,43.68,43.83,425700,25.4080832362447,25.4195645210329,25.0751259773875,25.1612356132988,741554.639317403,0.0,1.0
2010-02-26,44.0,44.25,43.89,44.25,275700,25.2588265339984,25.4023425938506,25.1956794676634,25.4023425938506,480259.840403589,0.0,1.0
2010-03-01,44.53,44.55,44.09,44.15,243700,25.5630805808852,25.5745618656733,25.3104923155452,25.3449361699097,424516.949968642,0.0,1.0
2010-03-02,44.73,44.88,44.62,44.65,644800,25.677893428767,25.7640030646783,25.614746362432,25.6319682896142,1123219.24226418,0.0,1.0
2010-03-03,44.75,45.038,44.6565,44.79,366600,25.6893747135551,25.854705214505,25.6356997071704,25.7123372831315,638604.488545362,0.0,1.0
2010-03-04,44.83,44.89,44.609,44.83,291600,25.7352998527079,25.7697437070724,25.6084316557985,25.7352998527079,507957.089088453,0.0,1.0
2010-03-05,45.36,45.36,44.93,45.04,430900,26.0395538995947,26.0395538995947,25.7927062766488,25.8558533429838,750612.859013081,0.0,1.0
2010-03-08,45.37,45.46,45.29,45.4,503000,26.0452945419888,26.0969603235356,25.999369402836,26.062516469171,876208.55902432,0.0,1.0
2010-03-09,45.35,45.45,45.21,45.21,499600,26.0338132572006,26.0912196811415,25.9534442636833,25.9534442636833,870285.876915608,0.0,1.0
2010-03-10,45.52,45.53,45.23,45.33,474100,26.1314041779001,26.1371448202942,25.9649255484715,26.0223319724124,825865.761100261,0.0,1.0
2010-03-11,45.71,45.71,45.221,45.49,491100,26.2404763833878,26.2404763833878,25.9597589703168,26.1141822507178,855479.171643827,0.0,1.0
2010-03-12,45.72,45.89,45.56,45.84,330900,26.2462170257819,26.3438079464815,26.1543667474765,26.315104734511,576416.326403874,0.0,1.0
2010-03-15,45.85,45.8903,45.6,45.68,275200,26.3208453769051,26.3439801657533,26.1773293170528,26.2232544562056,479388.857740543,0.0,1.0
2010-03-16,46.17,46.21,45.8,45.95,547000,26.504545933516,26.5275085030924,26.2921421649347,26.378251800846,952855.033372374,0.0,1.0
2010-03-17,46.46,46.54,46.22,46.31,445100,26.6710245629446,26.7169497020974,26.5332491454865,26.5849149270333,775348.76664359,0.0,1.0
2010-03-18,46.41,46.55,46.33,46.51,346900,26.6423213509742,26.7226903444914,26.5963962118214,26.6997277749151,604287.771621346,0.0,1.0
2010-03-19,46.24,46.6,46.02,46.41,247600,26.5447304302746,26.7513935564619,26.4184362976046,26.6423213509742,431310.614740402,0.0,1.0
2010-03-22,46.48,46.48,45.52,45.99,433600,26.6825058477328,26.6825058477328,26.1314041779001,26.4012143704224,755316.165393531,0.0,1.0
2010-03-23,46.81,46.81,46.38,46.43,427500,26.8719470467378,26.8719470467378,26.6250994237919,26.6538026357624,744690.176904369,0.0,1.0
2010-03-24,46.42,46.66,46.37,46.61,412400,26.6480619933683,26.7858374108264,26.6193587813978,26.757134198856,718386.500480377,0.0,1.0
2010-03-25,45.81,46.31,45.77,46.23,496100,26.5391321558119,26.8287974271044,26.5159589341085,26.7824509836976,856333.239028808,0.420248,1.0
2010-03-26,45.84,46.06,45.69,45.87,335900,26.5565120720895,26.6839647914581,26.4696124907017,26.573891988367,579807.165873364,0.0,1.0
2010-03-29,46.16,46.22,45.95,46.01,247600,26.7418978457166,26.7766576782717,26.6202384317738,26.6549982643289,427389.860881945,0.0,1.0
2010-03-30,46.22,46.3705,46.07,46.23,300200,26.7766576782717,26.8638469249307,26.689758096884,26.7824509836976,518184.314364943,0.0,1.0
2010-03-31,46.02,46.29,45.94,46.12,356800,26.6607915697547,26.8172108162527,26.614445126348,26.7187246240132,615883.289025356,0.0,1.0
2010-04-01,46.46,46.51,46.1,46.1,350500,26.9156970084921,26.9446635356213,26.7071380131615,26.7071380131615,605008.668170927,0.0,1.0
2010-04-05,46.85,46.85,46.46,46.64,228900,27.1416359201002,27.1416359201002,26.9156970084921,27.0199765061573,395111.224377532,0.0,1.0
2010-04-06,47.09,47.11,46.65,46.69,747700,27.2806752503205,27.2922618611722,27.0257698115832,27.0489430332866,1290627.62108817,0.0,1.0
2010-04-07,46.85,47.05,46.63,46.99,376400,27.1416359201002,27.2575020286171,27.0141832007315,27.222742196062,649715.442794684,0.0,1.0
2010-04-08,46.8,46.85,46.52,46.67,453700,27.1126693929709,27.1416359201002,26.9504568410472,27.0373564224349,783145.314548217,0.0,1.0
2010-04-09,47.0699,47.08,46.64,46.89,236200,27.2690307064146,27.2748819448947,27.0199765061573,27.1648091418036,407711.975526313,0.0,1.0
2010-04-12,47.17,47.22,47.08,47.12,253700,27.3270216937273,27.3559882208566,27.2748819448947,27.2980551665981,437919.255677502,0.0,1.0
2010-04-13,47.13,47.16,46.8,47.14,287400,27.3038484720239,27.3212283883015,27.1126693929709,27.3096417774498,496089.846597217,0.0,1.0
2010-04-14,47.47,47.489,47.0599,47.19,364100,27.5008208565028,27.5118281368119,27.2632374009887,27.338608304579,628484.040174135,0.0,1.0
2010-04-15,47.62,47.6658,47.34,47.38,288100,27.5877204378905,27.6142537767409,27.4255078859667,27.4486811076701,497298.137803264,0.0,1.0
2010-04-16,47.07,47.6,46.89,47.51,383600,27.2690886394688,27.5761338270388,27.1648091418036,27.5239940782062,662143.580914031,0.0,1.0
2010-04-19,47.21,47.24,46.73,47.0,269000,27.3501949154307,27.3675748317083,27.07211625499,27.2285355014879,464329.049181111,0.0,1.0
2010-04-20,47.68,47.69,47.3201,47.39,232900,27.6224802704456,27.6282735758714,27.4139792081693,27.454474413096,402015.745554947,0.0,1.0
2010-04-21,47.86,47.86,47.61,47.64,240900,27.7267597681109,27.7267597681109,27.5819271324647,27.5993070487422,415824.787909775,0.0,1.0
2010-04-22,48.03,48.05,47.42,47.6,370800,27.8252459603503,27.836832571202,27.4718543293735,27.5761338270388,640049.113146305,0.0,1.0
2010-04-23,48.32,48.32,47.85,48.01,260200,27.9932518176999,27.9932518176999,27.720966462685,27.8136593494986,449139.1025908,0.0,1.0
2010-04-26,48.09,48.5,48.0599,48.4,1583700,27.8600057929054,28.0975313153652,27.8425679435736,28.0395982611067,2733672.54716775,0.0,1.0
2010-04-27,47.07,48.1,46.99,47.91,396700,27.2690886394688,27.8657990983312,27.222742196062,27.7557262952401,684755.887770063,0.0,1.0
2010-04-28,47.33,47.5199,47.1,47.23,234000,27.4197145805409,27.5297294505778,27.2864685557464,27.3617815262824,403914.488878736,0.0,1.0
2010-04-29,47.91,47.99,47.54,47.64,314800,27.7557262952401,27.8020727386469,27.5413739944837,27.5993070487422,543385.816662505,0.0,1.0
2010-04-30,47.48,48.17,47.45,47.99,273900,27.5066141619286,27.9063522363122,27.4892342456511,27.8020727386469,472787.087623444,0.0,1.0
2010-05-03,48.09,48.137,47.57,47.57,385400,27.8600057929054,27.8872343284069,27.5587539107613,27.5587539107613,665250.615443866,0.0,1.0
2010-05-04,47.01,47.61,46.77,47.61,715500,27.2343288069137,27.5819271324647,27.0952894766934,27.5819271324647,1235046.22560998,0.0,1.0
2010-05-05,46.65,46.98,46.4652,46.75,947700,27.0257698115832,27.2169488906362,26.9187095273135,27.0837028658417,1635853.67995888,0.0,1.0
2010-05-06,45.21,46.95,17.0,46.5,2020000,26.191533830261,27.1995689743587,9.84861922394243,26.9388702301955,3486783.19459422,0.0,1.0
2010-05-07,44.57,45.4,44.12,44.93,1214100,25.8207622830067,26.3016066333521,25.5600635388435,26.0293212783373,2095694.79037467,0.0,1.0
2010-05-10,46.4,46.6,45.8875,46.26,687300,26.880937175937,26.996803284454,26.5840302728623,26.7998308999751,1186369.35130921,0.0,1.0
2010-05-11,46.46,47.01,46.0,46.18,568500,26.9156970084921,27.2343288069137,26.649204958903,26.7534844565683,981305.072340005,0.0,1.0
2010-05-12,47.11,47.1425,46.52,46.7,466600,27.2922618611722,27.3110901038062,26.9504568410472,27.0547363387124,805412.395345378,0.0,1.0
2010-05-13,46.78,47.27,46.69,47.04,792200,27.1010827821192,27.3849547479858,27.0489430332866,27.2517087231913,1367440.4191869,0.0,1.0
2010-05-14,46.09,46.5799,45.7772,46.5,501200,26.7013447077357,26.985158740548,26.5201301140151,26.9388702301955,865136.50353001,0.0,1.0
2010-05-17,46.25,46.37,45.44,46.16,736200,26.7940375945493,26.8635572596594,26.3247798550555,26.7418978457166,1270777.1227031,0.0,1.0
2010-05-18,45.72,46.752,45.66,46.45,539400,26.4869924069793,27.0848615269269,26.4522325744242,26.9099037030662,931074.680774317,0.0,1.0
2010-05-19,45.341,45.74,44.851,45.52,573200,26.2674261313396,26.498579017831,25.9835541654731,26.3711262984623,989417.884723469,0.0,1.0
2010-05-20,43.7,44.72,43.69,44.6,1040900,25.3167447109579,25.9076618643944,25.310951405532,25.8381421992843,1796729.02339263,0.0,1.0
2010-05-21,43.93,44.0199,42.8,43.2,811900,25.4499907357524,25.5020725515308,24.7953472226315,25.0270794396655,1401445.18598567,0.0,1.0
2010-05-24,43.6,44.17,43.53,43.91,456400,25.2588116566994,25.5890300659728,25.2182585187185,25.4384041249007,787805.866342971,0.0,1.0
2010-05-25,43.44,43.44,42.15,42.64,803300,25.1661187698858,25.1661187698858,24.4187823699514,24.702654335818,1386600.46545423,0.0,1.0
2010-05-26,43.33,44.07,43.25,43.59,679600,25.1023924102015,25.5310970117143,25.0560459667947,25.2530183512736,1173078.14804269,0.0,1.0
2010-05-27,44.67,44.69,43.82,43.88,408200,25.8786953372652,25.8902819481169,25.3862643760681,25.4210242086232,704606.386155128,0.0,1.0
2010-05-28,44.19,44.82,44.05,44.75,439100,25.6006166768245,25.9655949186529,25.5195104008626,25.925041780672,757943.812250653,0.0,1.0
2010-06-01,43.35,44.37,43.33,43.78,440500,25.1139790210532,25.7048961744897,25.1023924102015,25.3630911543647,760360.394662749,0.0,1.0
2010-06-02,44.42,44.42,43.4001,43.49,799100,25.733862701619,25.733862701619,25.1430034812367,25.1950852970151,1379350.71821794,0.0,1.0
2010-06-03,44.61,44.6899,44.26,44.38,716300,25.8439355047101,25.8902240150626,25.6411698148054,25.7106894799156,1236427.12984546,0.0,1.0
2010-06-04,42.99,44.25,42.88,44.25,747500,24.9054200257227,25.6353765093796,24.8416936660383,25.6353765093796,1290282.39502929,0.0,1.0
2010-06-07,42.73,43.4,42.7,43.03,329800,24.7547940846506,25.1429455481824,24.737414168373,24.928593247426,569277.771077808,0.0,1.0
2010-06-08,43.18,43.27,42.5,42.75,439900,25.0154928288138,25.0676325776464,24.6215480598561,24.7663806955023,759324.716486136,0.0,1.0
2010-06-09,43.11,43.75,42.98,43.33,363300,24.9749396908328,25.3457112380871,24.8996267202968,25.1023924102015,627103.135938654,0.0,1.0
2010-06-10,44.33,44.33,43.66,43.66,361000,25.6817229527863,25.6817229527863,25.2935714892545,25.2935714892545,623133.036261641,0.0,1.0
2010-06-11,44.5,44.5,43.88,44.03,253100,25.7802091450258,25.7802091450258,25.4210242086232,25.5079237900109,436883.577500889,0.0,1.0
2010-06-14,44.6,45.07,44.52,44.76,245100,25.8381421992843,26.1104275542991,25.7917957558775,25.9308350860978,423074.53514606,0.0,1.0
2010-06-15,45.48,45.5348,44.73,44.74,421700,26.3479530767589,26.3797003904926,25.9134551698203,25.9192484752461,727909.145128902,0.0,1.0
2010-06-16,45.62,45.7899,45.24,45.35,304700,26.4290593527208,26.527487611906,26.2089137465386,26.2726401062229,525951.900689534,0.0,1.0
2010-06-17,45.73,45.75,45.22,45.7,275000,26.4927857124051,26.5043723232568,26.1973271356869,26.4754057961276,474685.830947233,0.0,1.0
2010-06-18,45.77,45.88,45.59,45.8,261200,26.5159589341085,26.5796852937929,26.4116794364433,26.5333388503861,450865.232885154,0.0,1.0
2010-06-21,45.59,46.331,45.36,46.18,467000,26.4116794364433,26.8409633684986,26.2784334116487,26.7534844565683,806102.847463117,0.0,1.0
2010-06-22,44.84,45.8,44.73,45.62,1190500,25.9771815295046,26.5333388503861,25.9134551698203,26.4290593527208,2054958.11542793,0.0,1.0
2010-06-23,44.52,44.84,44.25,44.74,303300,25.7917957558775,25.9771815295046,25.6353765093796,25.9192484752461,523535.318277438,0.0,1.0
2010-06-24,43.59,44.09,43.52,43.93,413000,25.4991926994036,25.7916817186672,25.4582442367067,25.6980852325029,706009.410267372,0.424929,1.0
2010-06-25,43.84,44.0,43.3519,43.73,248700,25.6454372090354,25.7390336951998,25.3599094284303,25.5810896247974,425144.165456405,0.0,1.0
2010-06-28,43.95,44.18,43.57,43.95,234900,25.7097847932734,25.8443297421347,25.487493138633,25.7097847932734,401553.536251345,0.0,1.0
2010-06-29,42.82,43.56,42.63,43.54,522100,25.0487596097376,25.4816433582478,24.9376137824174,25.4699437974772,892512.138258099,0.0,1.0
2010-06-30,42.43,43.158,42.32,42.68,509200,24.820618174712,25.2464821867598,24.756270590474,24.9668626843438,870460.02834902,0.0,1.0
2010-07-01,42.3,42.4852,41.65,42.4,751400,24.7445710297034,24.8529089624387,24.3643353046607,24.8030688335561,1284492.66555667,0.0,1.0
2010-07-02,42.09,42.58,41.91,42.38,586100,24.6217256416127,24.9083648804911,24.5164295946778,24.7913692727856,1001917.95486127,0.0,1.0
2010-07-06,42.24,42.8,41.9,42.48,541900,24.7094723473918,25.0370600489671,24.5105798142925,24.8498670766383,926359.562769706,0.0,1.0
2010-07-07,43.46,43.49,42.25,42.25,561600,25.423145554395,25.4406948955509,24.7153221277771,24.7153221277771,960036.040692873,0.0,1.0
2010-07-08,44.05,44.08,43.63,43.92,893200,25.7682825971261,25.785831938282,25.5225918209447,25.6922354521176,1526894.92796808,0.0,1.0
2010-07-09,44.37,44.38,43.98,44.04,298700,25.9554755694549,25.9613253498401,25.7273341344292,25.7624328167409,510617.459677636,0.0,1.0
2010-07-12,44.27,44.4,44.0,44.14,267200,25.8969777656021,25.9730249106107,25.7390336951998,25.8209306205936,456769.284318261,0.0,1.0
2010-07-13,44.93,45.09,44.6276,44.7,412500,26.2830632710301,26.3766597571945,26.1061659121795,26.1485183221689,705154.67732516,0.0,1.0
2010-07-14,44.86,44.94,44.54,44.82,296300,26.2421148083332,26.2889130514154,26.0549218360045,26.2187156867921,506514.741555018,0.0,1.0
2010-07-15,44.92,44.99,44.34,44.79,231400,26.2772134906449,26.3181619533418,25.937926228299,26.2011663456363,395570.405655859,0.0,1.0
2010-07-16,43.82,44.72,43.75,44.66,375300,25.6337376482649,26.1602178829394,25.592789185568,26.1251192006278,641562.546424562,0.0,1.0
2010-07-19,44.11,44.1786,43.59,44.05,385500,25.8033812794378,25.8435107728807,25.4991926994036,25.7682825971261,658999.098445694,0.0,1.0
2010-07-20,44.61,44.62,43.5,43.57,226500,26.0958702987014,26.1017200790867,25.4465446759361,25.487493138633,387194.022822178,0.0,1.0
2010-07-21,44.18,44.88,43.99,44.88,531600,25.8443297421347,26.2538143691038,25.7331839148145,26.2538143691038,908752.064160132,0.0,1.0
2010-07-22,45.15,45.22,44.63,44.75,438600,26.4117584395061,26.452706902203,26.107569859472,26.1777672240952,749771.736908643,0.0,1.0
2010-07-23,45.53,45.578,44.94,45.1,625700,26.6340500941465,26.6621290399958,26.2889130514154,26.3825095375798,1069612.80388449,0.0,1.0
2010-07-26,46.09,46.09,45.54,45.67,729300,26.9616377957218,26.9616377957218,26.6398998745318,26.7159470195403,1246713.46951088,0.0,1.0
2010-07-27,46.28,46.46,46.09,46.46,1473200,27.0727836230419,27.1780796699769,26.9616377957218,27.1780796699769,2518385.14093437,0.0,1.0
2010-07-28,45.89,46.29,45.77,46.25,592300,26.8446421880163,27.0786334034272,26.774444823393,27.0552342818861,1012516.64334471,0.0,1.0
2010-07-29,45.61,46.3,45.2501,46.17,747500,26.6808483372287,27.0844831838125,26.4703147411627,27.0084360388039,1277825.74860741,0.0,1.0
2010-07-30,45.52,45.72,45.01,45.16,260700,26.6282003137612,26.7451959214667,26.3298615141123,26.4176082198914,445657.756069501,0.0,1.0
2010-08-02,46.24,46.3,45.9001,46.18,713700,27.0493845015009,27.0844831838125,26.8505504662054,27.0142858191892,1220045.80171386,0.0,1.0
2010-08-03,46.04,46.3465,45.91,46.17,547700,26.9323888937954,27.111684662604,26.8563417487869,27.0084360388039,936274.464899369,0.0,1.0
2010-08-04,46.16,46.19,45.91,46.12,409300,27.0025862584187,27.0201355995745,26.8563417487869,26.9791871368776,699684.386495,0.0,1.0
2010-08-05,46.06,46.07,45.81,45.98,460400,26.9440884545659,26.9499382349512,26.7978439449341,26.8972902114838,787038.0931891,0.0,1.0
2010-08-06,45.97,45.99,45.32,45.6,391500,26.8914404310985,26.903139991869,26.5112047060558,26.6749985568434,669255.893752242,0.0,1.0
2010-08-09,46.31,46.34,46.08,46.25,407100,27.0903329641978,27.1078823053536,26.9557880153365,27.0552342818861,695923.561549265,0.0,1.0
2010-08-10,46.17,46.42,45.7299,45.92,352900,27.0084360388039,27.1546805484358,26.7509872040481,26.8621915291721,603270.510613453,0.0,1.0
2010-08-11,44.9,45.52,44.87,45.5,594000,26.2655139298743,26.6282003137612,26.2479645887185,26.6165007529907,1015422.73534823,0.0,1.0
2010-08-12,44.65,44.7905,44.21,44.36,588400,26.1192694202425,26.2014588346556,25.8618790832905,25.9496257890696,1005849.72639545,0.0,1.0
2010-08-13,44.6,44.89,44.48,44.55,335100,26.0900205183161,26.259664149489,26.0198231536929,26.0607716163898,572842.017870694,0.0,1.0
2010-08-16,44.62,44.7099,44.1,44.31,597500,26.1017200790867,26.1543096047503,25.7975314990525,25.9203768871432,1021405.86594371,0.0,1.0
2010-08-17,45.24,45.48,44.82,45.06,583600,26.4644064629736,26.6048011922201,26.2187156867921,26.3591104160387,997644.290150213,0.0,1.0
2010-08-18,45.25,45.4141,44.9,45.14,1585900,26.4702562433589,26.5662511394812,26.2655139298743,26.4059086591209,2711041.94610901,0.0,1.0
2010-08-19,44.49,45.09,44.26,45.09,587000,26.0256729340781,26.3766597571945,25.8911279852169,26.3766597571945,1003456.47415726,0.0,1.0
2010-08-20,44.27,44.45,43.97,44.45,549300,25.8969777656021,26.002273812537,25.721484354044,26.002273812537,939009.61031445,0.0,1.0
2010-08-23,44.25,44.81,44.23,44.52,383300,25.8852782048316,26.2128659064069,25.873578644061,26.043222275234,655238.27349996,0.0,1.0
2010-08-24,43.95,44.212,43.5,43.77,679900,25.7097847932734,25.8630490393676,25.4465446759361,25.6044887463385,1162265.85482031,0.0,1.0
2010-08-25,44.14,44.24,43.37,43.64,797000,25.8209306205936,25.8794284244463,25.3704975309276,25.52844160133,1362444.30988643,0.0,1.0
2010-08-26,43.96,44.39,43.84,44.32,1235600,25.7156345736587,25.9671751302254,25.6454372090354,25.9262266675285,2112216.04679507,0.0,1.0
2010-08-27,44.69,44.72,43.686,44.21,492600,26.1426685417836,26.1602178829394,25.5553505911022,25.8618790832905,842082.894667572,0.0,1.0
2010-08-30,43.98,44.69,43.98,44.61,382700,25.7273341344292,26.1426685417836,25.7273341344292,26.0958702987014,654212.593969306,0.0,1.0
2010-08-31,44.11,44.326,43.67,43.81,466300,25.8033812794378,25.9297365357597,25.5459909424858,25.6278878678796,797123.941907204,0.0,1.0
2010-09-01,45.31,45.33,44.54,44.66,656700,26.5053549256705,26.517054486441,26.0549218360045,26.1251192006278,1122606.24630165,0.0,1.0
2010-09-02,45.49,45.57,45.25,45.4,653900,26.6106509726054,26.6574492156876,26.4702562433589,26.5580029491379,1117819.74182526,0.0,1.0
2010-09-03,45.97,45.99,45.66,45.96,849900,26.8914404310985,26.903139991869,26.710097239155,26.8855906507132,1452875.05517249,0.0,1.0
2010-09-07,45.53,45.85,45.48,45.84,2088000,26.6340500941465,26.8212430664752,26.6048011922201,26.81539328609,3569364.76667862,0.0,1.0
2010-09-08,45.66,45.88,45.584,45.64,465800,26.710097239155,26.838792407631,26.665638908227,26.6983976783845,796269.208964993,0.0,1.0
2010-09-09,45.9,46.14,45.76,46.14,1271300,26.8504919684016,26.9908866976481,26.7685950430078,26.9908866976481,2173243.97886903,0.0,1.0
2010-09-10,46.05,46.18,45.87,46.0,493600,26.9382386741807,27.0142858191892,26.8329426272458,26.9089897722543,843792.360551996,0.0,1.0
2010-09-13,46.46,46.53,46.31,46.5,725900,27.1780796699769,27.2190281326738,27.0903329641978,27.2014787915179,1240901.28550384,0.0,1.0
2010-09-14,46.37,46.559,46.15,46.41,751900,27.1254316465094,27.2359924957911,26.9967364780334,27.1488307680505,1285347.39849888,0.0,1.0
2010-09-15,46.38,46.46,46.0,46.29,1587000,27.1312814268947,27.1780796699769,26.9089897722543,27.0786334034272,2712922.35858188,0.0,1.0
2010-09-16,46.27,46.35,46.05,46.3,373800,27.0669338426567,27.1137320857389,26.9382386741807,27.0844831838125,638998.347597926,0.0,1.0
2010-09-17,46.3,46.54,46.12,46.43,470700,27.0844831838125,27.224877913059,26.9791871368776,27.160530328821,804645.591798672,0.0,1.0
2010-09-20,47.02,47.05,46.3,46.52,698200,27.5056673715521,27.5232167127079,27.0844831838125,27.2131783522885,1193549.08050528,0.0,1.0
2010-09-21,46.86,47.17,46.7,47.07,1180700,27.4120708853878,27.5934140773312,27.3184743992234,27.5349162734785,2018366.36974016,0.0,1.0
2010-09-22,46.78,47.1099,46.6393,46.77,596500,27.3652726423056,27.5582568972157,27.2829662322848,27.3594228619203,1019696.40005929,0.0,1.0
2010-09-23,45.89,46.38,45.82,45.97,538600,27.0913104625001,27.3805835530782,27.0499857352747,27.1385387221864,912335.120673194,0.421671,1.0
2010-09-24,46.79,46.81,46.26,46.42,773200,27.62262838397,27.6344354488915,27.3097411635488,27.4041976829213,1309724.31359917,0.0,1.0
2010-09-27,46.7,46.98,46.59,46.86,1447000,27.569496591823,27.7347955007247,27.5045577347545,27.6639531111954,2451074.86003362,0.0,1.0
2010-09-28,46.98,47.05,46.25,46.8,1148000,27.7347955007247,27.7761202279501,27.3038376310881,27.6285319164307,1944598.43767699,0.0,1.0
2010-09-29,46.9,47.09,46.69,46.89,1053200,27.6875672410385,27.7997343577932,27.5635930593622,27.6816637085777,1784016.61547161,0.0,1.0
2010-09-30,46.84,47.4248,46.67,47.12,1243500,27.6521460462738,27.99738462458,27.5517859944407,27.8174449551756,2106365.99063705,0.0,1.0
2010-10-01,47.07,47.23,46.8004,47.09,863200,27.7879272928717,27.8823838122441,27.6287680577292,27.7997343577932,1462175.41062959,0.0,1.0
2010-10-04,46.78,47.2,46.6,47.05,739800,27.6167248515092,27.8646732148618,27.5104612672152,27.7761202279501,1253148.0175901,0.0,1.0
2010-10-05,47.6,47.6656,47.102,47.11,592300,28.1008145132928,28.1395416862355,27.8068185967462,27.8115414227148,1003297.60856801,0.0,1.0
2010-10-06,47.6,47.72,47.4666,47.68,951400,28.1008145132928,28.1716569028221,28.0220613902661,28.148042772979,1611577.48571941,0.0,1.0
2010-10-07,47.51,47.819,47.33,47.8,314900,28.0476827211458,28.2301018741838,27.9414191368519,28.2188851625083,533409.449498679,0.0,1.0
2010-10-08,47.795,47.92,47.42,47.6,360300,28.2159333962779,28.2897275520376,27.9945509289988,28.1008145132928,610312.558445139,0.0,1.0
2010-10-11,47.825,47.93,47.7,47.86,396900,28.2336439936603,28.2956310844984,28.1598498379006,28.254306357273,672309.337904177,0.0,1.0
2010-10-12,47.84,47.96,47.4705,47.71,485300,28.2424992923514,28.3133416818807,28.0243637679258,28.1657533703613,822050.193209619,0.0,1.0
2010-10-13,48.24,48.42,47.956,47.98,581700,28.4786405907825,28.5849041750764,28.3109802688964,28.3251487468023,985342.257139984,0.0,1.0
2010-10-14,48.18,48.39,47.903,48.24,686800,28.4432193960178,28.5671935776941,28.2796915468543,28.4786405907825,1163371.26044996,0.0,1.0
2010-10-15,48.175,48.49,47.98,48.43,489300,28.4402676297874,28.6262289023019,28.3251487468023,28.5908077075372,828825.797522082,0.0,1.0
2010-10-18,48.48,48.5,48.07,48.17,1008400,28.6203253698411,28.6321324347626,28.3782805389493,28.437315863557,1708129.84717201,0.0,1.0
2010-10-19,47.97,48.44,47.74,48.16,568800,28.3192452143415,28.596711239998,28.1834639677437,28.4314123310962,963490.933232292,0.0,1.0
2010-10-20,48.4,48.634,48.04,48.11,529900,28.5730971101549,28.711239769737,28.3605699415669,28.4018946687924,897598.181293584,0.0,1.0
2010-10-21,48.39,48.84,48.08,48.64,630500,28.5671935776941,28.832852538429,28.38418407141,28.7147818892135,1068004.62975204,0.0,1.0
2010-10-22,48.36,48.47,48.2201,48.44,472300,28.5494829803118,28.6144218373803,28.4668925611855,28.596711239998,800029.479194112,0.0,1.0
2010-10-25,48.43,48.86,48.3601,48.64,651200,28.5908077075372,28.8446596033506,28.5495420156364,28.7147818892135,1103068.38206904,0.0,1.0
2010-10-26,48.23,48.39,48.07,48.22,434300,28.4727370583217,28.5671935776941,28.3782805389493,28.4668335258609,735661.23822571,0.0,1.0
2010-10-27,47.98,48.05,47.53,47.96,517200,28.3251487468023,28.3664734740277,28.0594897860674,28.3133416818807,876085.637601513,0.0,1.0
2010-10-28,48.04,48.29,47.83,48.22,1202600,28.3605699415669,28.5081582530863,28.2365957598906,28.4668335258609,2037085.43654212,0.0,1.0
2010-10-29,48.08,48.14,47.84,47.99,309500,28.38418407141,28.4196052661747,28.2424992923514,28.3310522792631,524262.383676854,0.0,1.0
2010-11-01,47.92,48.56,47.635,48.35,604000,28.2897275520376,28.6675536295273,28.1214768769055,28.543579447851,1023116.25118197,0.0,1.0
2010-11-02,48.39,48.449,48.14,48.25,742000,28.5671935776941,28.6020244192127,28.4196052661747,28.4845441232432,1256874.59996196,0.0,1.0
2010-11-03,48.46,48.53,47.95,48.42,1129900,28.6085183049195,28.649843032145,28.30743814942,28.5849041750764,1913938.82816309,0.0,1.0
2010-11-04,49.239,49.25,48.82,48.82,1364200,29.068403483614,29.0748973693208,28.8210454735075,28.8210454735075,2310819.85076563,0.0,1.0
2010-11-05,49.295,49.34,49.0967,49.26,711900,29.1014632653943,29.1280291614678,28.9843962166971,29.0808009017816,1205888.17751067,0.0,1.0
2010-11-08,49.05,49.19,48.81,49.19,613900,28.9568267201053,29.0394761745562,28.8151419410467,29.0394761745562,1039885.87185532,0.0,1.0
2010-11-09,48.69,49.2,48.51,49.18,470500,28.7442995515174,29.0453797070169,28.6380359672234,29.0335726420954,796980.457253503,0.0,1.0
2010-11-10,48.72,48.74,48.29,48.57,599700,28.7620101488997,28.7738172138212,28.5081582530863,28.6734571619881,1015832.47654607,0.0,1.0
2010-11-11,48.67,48.73,48.4,48.5,838000,28.7324924865958,28.7679136813605,28.5730971101549,28.6321324347626,1419489.10346108,0.0,1.0
2010-11-12,48.17,48.51,48.05,48.45,939000,28.437315863557,28.6380359672234,28.3664734740277,28.6026147724588,1590573.11235078,0.0,1.0
2010-11-15,48.32,48.6598,48.26,48.39,459600,28.5258688504687,28.7264708834858,28.490447655704,28.5671935776941,778516.93550204,0.0,1.0
2010-11-16,47.65,48.1,47.4,48.1,677900,28.1303321755967,28.3959911363316,27.9827438640773,28.3959911363316,1148295.54085473,0.0,1.0
2010-11-17,47.72,47.84,47.54,47.72,608700,28.1716569028221,28.2424992923514,28.0653933185282,28.1716569028221,1031077.58624911,0.0,1.0
2010-11-18,48.26,48.36,47.995,47.995,589100,28.490447655704,28.5494829803118,28.3340040454934,28.3340040454934,997877.125118043,0.0,1.0
2010-11-19,48.25,48.26,47.92,48.23,332800,28.4845441232432,28.490447655704,28.2897275520376,28.4727370583217,563730.278796953,0.0,1.0
2010-11-22,48.33,48.35,47.8074,48.05,632700,28.5317723829294,28.543579447851,28.2232537765293,28.3664734740277,1071731.2121239,0.0,1.0
2010-11-23,47.85,48.0,47.61,47.81,650200,28.2484028248122,28.3369558117238,28.1067180457536,28.2247886949691,1101374.48099092,0.0,1.0
2010-11-24,48.43,48.43,48.05,48.16,517300,28.5908077075372,28.5908077075372,28.3664734740277,28.4314123310962,876255.027709325,0.0,1.0
2010-11-26,48.18,48.39,48.046,48.2,241000,28.4432193960178,28.5671935776941,28.3641120610434,28.4550264609394,408230.159825918,0.0,1.0
2010-11-29,48.03,48.13,47.5,48.0,705700,28.3546664091062,28.4137017337139,28.041779188685,28.3369558117238,1195385.99082635,0.0,1.0
2010-11-30,47.76,47.97,47.59,47.77,576200,28.1952710326652,28.3192452143415,28.094910980832,28.201174565126,976025.801210349,0.0,1.0
2010-12-01,48.64,48.68,48.21,48.28,546400,28.7147818892135,28.7383960190566,28.4609299934001,28.5022547206256,925547.549082496,0.0,1.0
2010-12-02,49.025,49.03,48.65,48.73,602100,28.9420678889534,28.9450196551837,28.7206854216743,28.7679136813605,1019897.83913355,0.0,1.0
2010-12-03,49.07,49.12,48.75,48.91,557100,28.9686337850268,28.9981514473307,28.779720746282,28.8741772656544,943672.290618337,0.0,1.0
2010-12-06,49.02,49.12,48.95,49.06,619300,28.939116122723,28.9981514473307,28.8977913954975,28.9627302525661,1049032.93767714,0.0,1.0
2010-12-07,49.14,49.46,49.08,49.34,843100,29.0099585122523,29.1988715509971,28.9745373174876,29.1280291614678,1428127.99895947,0.0,1.0
2010-12-08,49.18,49.3,49.0,49.2,852200,29.0335726420954,29.1044150316247,28.9273090578014,29.0453797070169,1443542.49877032,0.0,1.0
2010-12-09,49.33,49.445,49.14,49.4,1993600,29.122125629007,29.1900162523059,29.0099585122523,29.1634503562324,3376961.18933175,0.0,1.0
2010-12-10,49.62,49.6678,49.39,49.45,919000,29.2933280703695,29.321546955532,29.1575468237717,29.1929680185363,1556695.09078846,0.0,1.0
2010-12-13,49.76,49.89,49.712,49.89,781600,29.3759775248204,29.4527234468105,29.3476405690087,29.4527234468105,1323953.08265534,0.0,1.0
2010-12-14,49.95,50.09,49.82,49.86,705100,29.4881446415751,29.570794096026,29.411398719585,29.4350128494281,1194369.65017948,0.0,1.0
2010-12-15,49.72,50.0368,49.6708,49.88,692600,29.3523633949773,29.5393873033347,29.3233180152703,29.4468199143497,1173195.88670303,0.0,1.0
2010-12-16,50.08,50.08,49.649,49.7491,619500,29.5648905635652,29.5648905635652,29.3104483145058,29.3695426744381,1049371.71789276,0.0,1.0
2010-12-17,50.02,50.06,49.8,49.91,719800,29.5294693688006,29.5530834986437,29.3995916546635,29.464530511732,1219269.99602778,0.0,1.0
2010-12-20,50.1,50.23,49.95,50.22,699300,29.5766976284868,29.6534435504768,29.4881446415751,29.6475400180161,1184545.02392641,0.0,1.0
2010-12-21,50.22,50.27,50.13,50.26,810300,29.6475400180161,29.6770576803199,29.5944082258691,29.6711541478592,1372568.04359727,0.0,1.0
2010-12-22,50.05,50.1,49.8,49.92,779400,29.8047652559244,29.8345402461901,29.6558903045961,29.7273502812337,1308816.54879822,0.436324,1.0
2010-12-23,50.01,50.12,49.93,50.12,665700,29.7809452637119,29.8464502422964,29.7333052792869,29.8464502422964,1117884.49645236,0.0,1.0
2010-12-27,50.03,50.07,49.82,49.9,527600,29.7928552598182,29.8166752520307,29.6678003007024,29.7154402851275,885978.459258325,0.0,1.0
2010-12-28,50.08,50.19,49.85,50.18,464600,29.8226302500838,29.8881352286683,29.6856652948618,29.8821802306151,780184.973789648,0.0,1.0
2010-12-29,50.08,50.21,50.05,50.21,554600,29.8226302500838,29.9000452247745,29.8047652559244,29.9000452247745,931318.524459188,0.0,1.0
2010-12-30,50.0,50.12,49.95,50.06,404700,29.7749902656588,29.8464502422964,29.7452152753931,29.8107202539776,679597.199510698,0.0,1.0
2010-12-31,49.86,50.088,49.8236,49.97,271800,29.6916202929149,29.8273942485263,29.6699441000015,29.7571252714994,456423.323022011,0.0,1.0
2011-01-03,50.21,50.32,50.02,50.18,538300,29.9000452247745,29.965550203359,29.786900261765,29.8821802306151,903946.559171261,0.0,1.0
2011-01-04,50.04,50.31,49.83,50.31,850400,29.7988102578713,29.9595952053059,29.6737552987555,29.9595952053059,1428044.12765974,0.0,1.0
2011-01-05,50.1,50.18,49.88,49.9,647400,29.8345402461901,29.8821802306151,29.7035302890212,29.7154402851275,1087154.00781622,0.0,1.0
2011-01-06,49.96,50.16,49.8,50.15,618000,29.7511702734462,29.8702702345089,29.6558903045961,29.8643152364557,1037783.71459751,0.0,1.0
2011-01-07,49.69,50.17,49.4974,50.17,776700,29.5903853260117,29.876225232562,29.4756920635084,29.876225232562,1304282.54227813,0.0,1.0
2011-01-10,49.74,49.79,49.3081,49.6,746400,29.6201603162773,29.649935306543,29.3629639503626,29.5367903435335,1253400.91355272,0.0,1.0
2011-01-11,49.765,49.94,49.626,49.94,637000,29.6350478114102,29.73926027734,29.5522733384716,29.73926027734,1069689.68640552,0.0,1.0
2011-01-12,50.05,50.1898,49.9301,50.06,842900,29.8047652559244,29.8880161287072,29.7333648292674,29.8107202539776,1415449.66510395,0.0,1.0
2011-01-13,49.9,50.11,49.8,50.05,722900,29.7154402851275,29.8404952442432,29.6558903045961,29.8047652559244,1213938.26421123,0.0,1.0
2011-01-14,50.16,50.17,49.77,49.79,634100,29.8702702345089,29.876225232562,29.6380253104367,29.649935306543,1064819.82755061,0.0,1.0
2011-01-18,50.28,50.3,50.02,50.3,890200,29.9417302111465,29.9536402072527,29.786900261765,29.9536402072527,1494878.74228916,0.0,1.0
2011-01-19,49.93,50.35,49.8395,50.34,827300,29.7333052792869,29.9834151975184,29.679412546906,29.9774601994653,1389253.18298789,0.0,1.0
2011-01-20,49.87,50.0,49.72,49.8,743100,29.6975752909681,29.7749902656588,29.6082503201711,29.6558903045961,1247859.35002817,0.0,1.0
2011-01-21,49.83,50.14,49.78,50.05,829100,29.6737552987555,29.8583602384026,29.6439803084899,29.8047652559244,1392275.85400129,0.0,1.0
2011-01-24,50.14,50.25,49.72,49.72,608200,29.8583602384026,29.9238652169871,29.6082503201711,29.6082503201711,1021326.95019127,0.0,1.0
2011-01-25,50.24,50.24,49.9,50.04,783000,29.9179102189339,29.9179102189339,29.7154402851275,29.7988102578713,1314861.890825,0.0,1.0
2011-01-26,50.3,50.51,50.19,50.33,1512800,29.9536402072527,30.0786951663685,29.8881352286683,29.9715052014121,2540387.06058756,0.0,1.0
2011-01-27,50.51,50.56,50.22,50.35,517900,30.0786951663685,30.1084701566342,29.9060002228277,29.9834151975184,869689.621019497,0.0,1.0
2011-01-28,49.75,50.6126,49.7,50.54,1080700,29.6261153143305,30.1397934463936,29.5963403240648,30.0965601605279,1814778.09120635,0.0,1.0
2011-01-31,49.98,50.16,49.81,49.85,712300,29.7630802695525,29.8702702345089,29.6618453026493,29.6856652948618,1196138.0904657,0.0,1.0
2011-02-01,50.55,50.61,50.184,50.28,931900,30.102515158581,30.1382451468998,29.8845622298364,29.9417302111465,1564903.95409938,0.0,1.0
2011-02-02,50.41,50.6,50.3761,50.49,715100,30.0191451858372,30.1322901488467,29.9989577424371,30.0667851702622,1200840.0231532,0.0,1.0
2011-02-03,50.55,50.63,50.18,50.42,482400,30.102515158581,30.1501551430061,29.8821802306151,30.0251001838903,810075.831588735,0.0,1.0
2011-02-04,50.55,50.66,50.336,50.59,352000,30.102515158581,30.1680201371655,29.975078200244,30.1263351507935,591100.109285312,0.0,1.0
2011-02-07,50.715,50.83,50.6,50.69,626100,30.2007726264577,30.2692551040687,30.1322901488467,30.1858851313249,1051385.73415777,0.0,1.0
2011-02-08,50.99,51.0,50.65,50.77,1065600,30.3645350729188,30.370490070972,30.1620651391123,30.2335251157499,1789421.23992735,0.0,1.0
2011-02-09,51.01,51.01,50.77,50.89,622500,30.3764450690251,30.3764450690251,30.2335251157499,30.3049850923875,1045340.39213098,0.0,1.0
2011-02-10,50.92,50.99,50.73,50.79,421000,30.3228500865469,30.3645350729188,30.2097051235374,30.2454351118562,706969.164798626,0.0,1.0
2011-02-11,51.27,51.3,50.77,50.92,519900,30.5312750184065,30.5491400125659,30.2335251157499,30.3228500865469,873048.14436771,0.0,1.0
2011-02-14,51.08,51.25,50.88,51.24,1323200,30.418130055397,30.5193650223002,30.2990300943344,30.5134100242471,2221999.04717706,0.0,1.0
2011-02-15,50.96,51.05,50.845,50.97,552700,30.3466700787594,30.4002650612376,30.2781876011484,30.3526250768126,928127.927278387,0.0,1.0
2011-02-16,51.095,51.18,50.8801,51.08,541600,30.4270625524767,30.4776800359283,30.2990896443149,30.418130055397,909488.122695809,0.0,1.0
2011-02-17,51.36,51.394,50.9716,50.98,374900,30.5848700008847,30.6051169942653,30.3535778765011,30.3585800748657,629555.201622339,0.0,1.0
2011-02-18,51.52,51.52,51.31,51.4,629900,30.6801499697348,30.6801499697348,30.555095010619,30.6086899930972,1057766.92851937,0.0,1.0
2011-02-22,50.98,51.43,50.88,51.14,895700,30.3585800748657,30.6265549872566,30.2990300943344,30.4538600437158,1504114.68149674,0.0,1.0
2011-02-23,50.57,51.02,50.461,50.97,685100,30.1144251546873,30.3824000670782,30.0495156759081,30.3526250768126,1150462.17293002,0.0,1.0
2011-02-24,50.56,50.762,50.22,50.55,646800,30.1084701566342,30.2287611173074,29.9060002228277,30.102515158581,1086146.45081176,0.0,1.0
2011-02-25,50.985,51.0,50.63,50.71,406600,30.3615575738923,30.370490070972,30.1501551430061,30.1977951274311,682787.796691498,0.0,1.0
2011-02-28,51.385,51.5,51.08,51.14,423000,30.5997574960175,30.6682399736285,30.418130055397,30.4538600437158,710327.688146838,0.0,1.0
2011-03-01,50.78,51.63,50.77,51.54,747500,30.2394801138031,30.7456549483193,30.2335251157499,30.6920599658411,1255248.10139423,0.0,1.0
2011-03-02,50.92,51.06,50.66,50.66,422300,30.3228500865469,30.4062200592907,30.1680201371655,30.1680201371655,709152.204974964,0.0,1.0
2011-03-03,51.69,51.81,51.3,51.34,1143600,30.781384936638,30.8528449132756,30.5491400125659,30.5729600047784,1920403.65050762,0.0,1.0
2011-03-04,51.34,51.7,51.0,51.7,572700,30.5729600047784,30.7873399346912,30.370490070972,30.7873399346912,961713.160760507,0.0,1.0
2011-03-07,51.16,51.711,51.01,51.37,773500,30.4657700398221,30.7938904325496,30.3764450690251,30.5908249989378,1298908.90492099,0.0,1.0
2011-03-08,51.79,51.89,51.2,51.21,437600,30.8409349171694,30.9004848977007,30.4895900320346,30.4955450300877,734844.908588785,0.0,1.0
2011-03-09,51.98,52.013,51.56,51.75,475500,30.9540798801789,30.9737313737542,30.7039699619473,30.8171149249568,798488.926037402,0.0,1.0
2011-03-10,51.31,51.62,51.2202,51.58,1958200,30.555095010619,30.7396999502661,30.5016191281019,30.7158799580536,3288330.21023437,0.0,1.0
2011-03-11,51.48,51.61,51.11,51.26,498800,30.6563299775223,30.733744952213,30.4359950495564,30.5253200203534,837615.723044072,0.0,1.0
2011-03-14,51.12,51.25,50.8,51.18,986300,30.4419500476095,30.5193650223002,30.2513901099093,30.4776800359283,1656255.78917075,0.0,1.0
2011-03-15,50.51,50.757,49.93,50.02,932700,30.0786951663685,30.2257836182808,29.7333052792869,29.786900261765,1566247.36343867,0.0,1.0
2011-03-16,49.8,50.46,49.54,50.37,1599800,29.6558903045961,30.0489201761028,29.5010603552147,29.9953251936246,2686482.82623478,0.0,1.0
2011-03-17,50.16,50.58,49.93,50.58,671500,29.8702702345089,30.1203801527404,29.7333052792869,30.1203801527404,1127624.21416218,0.0,1.0
2011-03-18,50.65,50.92,50.5,50.55,793400,30.1620651391123,30.3228500865469,30.0727401683154,30.102515158581,1332326.2122357,0.0,1.0
2011-03-21,51.41,51.496,51.12,51.3,585500,30.6146449911503,30.6658579744073,30.4419500476095,30.5491400125659,983207.710189064,0.0,1.0
2011-03-22,51.3264,51.56,51.32,51.44,521100,30.5648612074262,30.7039699619473,30.5610500086722,30.6325099853097,875063.258376636,0.0,1.0
2011-03-23,51.36,51.49,50.96,51.25,532700,30.5848700008847,30.6622849755754,30.3466700787594,30.5193650223002,894542.693796266,0.0,1.0
2011-03-24,51.64,51.75,51.3,51.65,445000,30.7516099463724,30.8171149249568,30.5491400125659,30.7575649444255,747271.444977169,0.0,1.0
2011-03-25,51.34,51.5999,51.17,51.32,1068200,30.8515776896899,31.0077585436352,30.7494201476711,30.8395591553348,1777587.7963715,0.467872,1.0
2011-03-28,51.29,51.6308,51.2889,51.45,458400,30.821531353802,31.0263271792139,30.8208703344125,30.9176796286433,762821.799154368,0.0,1.0
2011-03-29,51.66,51.68,51.18,51.27,507200,31.0438742393724,31.0558927737276,30.7554294148487,30.8095128194469,844029.704474467,0.0,1.0
2011-03-30,52.168,52.23,51.82,51.92,632400,31.3491450119934,31.3864024684944,31.1400225142137,31.2001151859895,1052374.57632029,0.0,1.0
2011-03-31,52.13,52.25,52.06,52.23,444000,31.3263097967186,31.3984210028496,31.2842449264756,31.3864024684944,738858.810699257,0.0,1.0
2011-04-01,52.47,52.61,52.34,52.43,626100,31.5306248807563,31.6147546212424,31.4525044074478,31.506587812046,1041890.76887118,0.0,1.0
2011-04-04,52.51,52.64,52.37,52.64,736000,31.5546619494666,31.6327824227752,31.4705322089805,31.6327824227752,1224774.96548345,0.0,1.0
2011-04-05,52.47,52.7,52.38,52.4,469800,31.5306248807563,31.6688380258406,31.4765414761581,31.4885600105133,781792.498347998,0.0,1.0
2011-04-06,52.74,52.75,52.57,52.72,497800,31.692875094551,31.6988843617285,31.5907175525321,31.6808565601958,828387.198121823,0.0,1.0
2011-04-07,52.49,52.7099,52.32,52.7,555800,31.5426434151115,31.6747872003464,31.4404858730926,31.6688380258406,924904.790510465,0.0,1.0
2011-04-08,52.23,52.7,52.0,52.7,388200,31.3864024684944,31.6688380258406,31.2481893234101,31.6688380258406,646002.230435702,0.0,1.0
2011-04-11,52.05,52.37,51.95,52.33,364700,31.278235659298,31.4705322089805,31.2181429875222,31.4464951402702,606895.964554097,0.0,1.0
2011-04-12,51.73,52.02,51.63,51.83,2735000,31.0859391096155,31.2602078577653,31.0258464378397,31.1460317813913,4551303.7100506,0.0,1.0
2011-04-13,51.63,51.96,51.55,51.96,424600,31.0258464378397,31.2241522546998,30.9777723004191,31.2241522546998,706575.340141676,0.0,1.0
2011-04-14,51.85,51.91,51.29,51.4,636300,31.1580503157464,31.1941059188119,30.821531353802,30.8876332927554,1058864.55236022,0.0,1.0
2011-04-15,52.21,52.32,51.92,51.97,346700,31.3743839341393,31.4404858730926,31.2001151859895,31.2301615218774,576942.228985207,0.0,1.0
2011-04-18,51.62,51.8,51.381,51.8,626000,31.0198371706621,31.1280039798585,30.876215685118,31.1280039798585,1041724.35922913,0.0,1.0
2011-04-19,51.72,51.8,51.51,51.66,380500,31.0799298424379,31.1280039798585,30.9537352317088,31.0438742393724,633188.687997899,0.0,1.0
2011-04-20,52.39,52.46,52.21,52.26,575600,31.4825507433357,31.5246156135787,31.3743839341393,31.4044302700272,957853.899636243,0.0,1.0
2011-04-21,52.47,52.57,52.29,52.57,446700,31.5306248807563,31.5907175525321,31.4224580715599,31.5907175525321,743351.87103459,0.0,1.0
2011-04-25,52.44,52.4865,52.24,52.45,327300,31.5125970792236,31.5405401715993,31.392411735672,31.5186063464012,544658.758427627,0.0,1.0
2011-04-26,53.005,53.0599,52.56,52.66,473200,31.8521206747568,31.8851115515617,31.5847082853545,31.6448009571303,787450.426177676,0.0,1.0
2011-04-27,53.38,53.4391,53.08,53.15,515500,32.077468193916,32.1129829629355,31.8971901785886,31.9392550488317,857841.704764565,0.0,1.0
2011-04-28,53.6,53.67,53.33,53.33,476700,32.2096720718227,32.2517369420658,32.0474218580281,32.0474218580281,793274.763649405,0.0,1.0
2011-04-29,53.66,53.6999,53.511,53.65,448000,32.2457276748882,32.2697046509268,32.1561895939423,32.2397184077106,745515.196381232,0.0,1.0
2011-05-02,53.65,53.97,53.567,53.82,1073200,32.2397184077106,32.4320149573932,32.1898414901367,32.3418759497295,1785908.27847397,0.0,1.0
2011-05-03,53.66,53.81,53.4411,53.56,511900,32.2457276748882,32.3358666825519,32.114184816371,32.1856350031124,851850.957650787,0.0,1.0
2011-05-04,53.39,53.72,53.2722,53.72,627000,32.0834774610936,32.2817832779537,32.0126882937417,32.2817832779537,1043388.45564962,0.0,1.0
2011-05-05,53.11,53.5,52.94,53.29,785900,31.9152179801214,32.149579400047,31.8130604381025,32.0233847893178,1307813.37686609,0.0,1.0
2011-05-06,53.42,53.827,53.23,53.42,391700,32.1015052626263,32.3460824367538,31.9873291862523,32.1015052626263,651826.56790743,0.0,1.0
2011-05-09,53.73,53.7682,53.35,53.46,555100,32.2877925451313,32.3107479457496,32.0594403923833,32.1255423313366,923739.923016119,0.0,1.0
2011-05-10,54.28,54.348,53.81,53.81,761000,32.6183022398981,32.6591652567056,32.3358666825519,32.3358666825519,1266377.3759958,0.0,1.0
2011-05-11,53.89,54.24,53.68,54.14,666100,32.3839408199725,32.5942651711878,32.2577462092434,32.534172499412,1108454.62569093,0.0,1.0
2011-05-12,54.34,54.3885,53.73,53.73,546000,32.6543578429636,32.6835027887748,32.2877925451313,32.2877925451313,908596.645589625,0.0,1.0
2011-05-13,53.97,54.46,53.76,54.24,402300,32.4320149573932,32.7264690490945,32.305820346664,32.5942651711878,669465.989964663,0.0,1.0
2011-05-16,53.84,54.1464,53.77,53.82,833000,32.3538944840846,32.5380184304056,32.3118296138416,32.3418759497295,1386192.31827135,0.0,1.0
2011-05-17,53.84,53.9,53.57,53.73,682400,32.3538944840846,32.3899500871501,32.19164427029,32.2877925451313,1135579.39734498,0.0,1.0
2011-05-18,54.16,54.17,53.72,53.86,441300,32.5461910337672,32.5522003009447,32.2817832779537,32.3659130184398,734365.750363922,0.0,1.0
2011-05-19,54.38,54.4468,54.073,54.35,533600,32.6783949116739,32.7185368164201,32.4939104093222,32.6603671101412,887961.849975502,0.0,1.0
2011-05-20,54.03,54.33,53.8722,54.26,330400,32.4680705604586,32.648348575786,32.3732443243964,32.6062837055429,549817.457331159,0.0,1.0
2011-05-23,53.4369,53.68,53.3701,53.58,737800,32.1116609241564,32.2577462092434,32.0715190194102,32.1976535374676,1227770.33904034,0.0,1.0
2011-05-24,53.305,53.62,53.25,53.62,523200,32.0323986900842,32.2216906061779,31.9993477206075,32.2216906061779,870655.247202366,0.0,1.0
2011-05-25,53.27,53.46,52.84,53.1,609000,32.0113662549626,32.1255423313366,31.7529677663267,31.9092087129438,1013434.72008074,0.0,1.0
2011-05-26,53.43,53.54,53.0,53.2,431500,32.1075145298039,32.1736164687573,31.849116041168,31.9693013847196,718057.605443084,0.0,1.0
2011-05-27,53.64,53.77,53.528,53.62,360700,32.2337091405331,32.3118296138416,32.1664053481442,32.2216906061779,600239.57887212,0.0,1.0
2011-05-31,54.11,54.1389,53.7713,53.98,635700,32.5161446978793,32.5335114800225,32.3126108185747,32.4380242245707,1057866.09450792,0.0,1.0
2011-06-01,53.14,54.05,53.115,54.01,1031100,31.9332457816541,32.4800890948138,31.9182226137102,32.4560520261035,1715849.81917118,0.0,1.0
2011-06-02,52.87,53.25,52.621,53.22,828000,31.7709955678595,31.9993477206075,31.6213648151378,31.9813199190747,1377871.83616888,0.0,1.0
2011-06-03,52.22,52.581,52.18,52.47,798600,31.3803932013169,31.5973277464275,31.3563561326065,31.5306248807563,1328947.40140636,0.0,1.0
2011-06-06,51.72,52.12,51.712,52.11,727500,31.0799298424379,31.3203005295411,31.0751224286959,31.3142912623635,1210630.14590925,0.0,1.0
2011-06-07,51.69,52.0765,51.68,51.99,632000,31.0619020409052,31.2941602173186,31.0558927737276,31.2421800562325,1051708.93775209,0.0,1.0
2011-06-08,51.6,51.79,51.55,51.6,792000,31.007818636307,31.121994712681,30.9777723004191,31.007818636307,1317964.3650311,0.0,1.0
2011-06-09,51.85,52.0399,51.57,51.73,875600,31.1580503157464,31.2721662994487,30.9897908347742,31.0859391096155,1457082.82578439,0.0,1.0
2011-06-10,51.3,51.7399,51.27,51.69,1418800,30.8275406209796,31.0918882841213,30.8095128194469,31.0619020409052,2361020.00139663,0.0,1.0
2011-06-13,51.54,51.7483,51.35,51.41,617000,30.9717630332415,31.0969360685505,30.8575869568675,30.893642559933,1026747.49144469,0.0,1.0
2011-06-14,52.3,52.41,51.85,51.89,477700,31.4284673387375,31.4945692776909,31.1580503157464,31.1820873844568,794938.860069898,0.0,1.0
2011-06-15,51.51,52.07,51.35,52.0,694100,30.9537352317088,31.2902541936532,30.8575869568675,31.2481893234101,1155049.32546476,0.0,1.0
2011-06-16,51.76,51.93,51.463,51.5,484800,31.1039669111482,31.2061244531671,30.9254916759741,30.9477259645312,806753.944655405,0.0,1.0
2011-06-17,52.04,52.32,51.93,52.17,663000,31.2722263921204,31.4404858730926,31.2061244531671,31.350346865429,1103295.9267874,0.0,1.0
2011-06-20,52.43,52.51,51.86,51.88,1013600,31.506587812046,31.5546619494666,31.164059582924,31.1760781172792,1686728.13181254,0.0,1.0
2011-06-21,52.89,52.98,52.64,52.72,1316600,31.7830141022146,31.8370975068128,31.6327824227752,31.6808565601958,2190949.34722217,0.0,1.0
2011-06-22,52.575,52.91,52.53,52.82,738800,31.5937221861209,31.7950326365698,31.5666804838218,31.7409492319716,1229434.43546083,0.0,1.0
2011-06-23,52.3,52.32,51.68,52.13,993000,31.4284673387375,31.4404858730926,31.0558927737276,31.3263097967186,1652447.74555036,0.0,1.0
2011-06-24,51.65,52.0326,51.59,51.8,574200,31.3222072700165,31.5542281122529,31.2858213564405,31.4131720539565,946849.937628434,0.473173,1.0
2011-06-27,51.93,52.038,51.68,51.77,1105600,31.4920082000379,31.5575028444747,31.3404002268045,31.3949790971685,1823123.11222918,0.0,1.0
2011-06-28,52.29,52.29,51.96,52.07,665300,31.710323681494,31.710323681494,31.5102011568259,31.5769086650486,1097072.90753082,0.0,1.0
2011-06-29,52.6085,52.67,52.32,52.52,969300,31.9034722393933,31.9407678008087,31.728516638282,31.8498030168687,1598365.80380223,0.0,1.0
2011-06-30,52.92,53.0,52.5627,52.78,703800,32.0923757740421,32.1408903254768,31.8756976586969,32.0074753090314,1160559.01445993,0.0,1.0
2011-07-01,53.68,53.73,52.946,52.99,1594500,32.5532640126716,32.5835856073182,32.1081430032584,32.1348260065474,2629314.22073935,0.0,1.0
2011-07-05,53.42,53.69,53.38,53.69,1415100,32.3955917205089,32.5593283316009,32.3713344447915,32.5593283316009,2333485.4523476,0.0,1.0
2011-07-06,53.61,53.75,53.36,53.43,587500,32.5108137801662,32.5957142451769,32.3592058069328,32.4016560394382,968781.501840308,0.0,1.0
2011-07-07,54.01,54.09,53.83,54.07,695000,32.7533865373396,32.8019010887743,32.6442287966116,32.7897724509156,1146047.90430471,0.0,1.0
2011-07-08,53.67,53.7,53.37,53.5,582400,32.5471996937422,32.5653926505302,32.3652701258622,32.4441062719435,960371.65390944,0.0,1.0
2011-07-11,53.03,53.25,52.92,53.09,578900,32.1590832822648,32.2924982987102,32.0923757740421,32.1954691958408,954600.189643155,0.0,1.0
2011-07-12,53.01,53.377,52.88,52.88,485700,32.1469546444061,32.3695151491127,32.0681184983248,32.0681184983248,800914.341181,0.0,1.0
2011-07-13,53.0,53.46,52.88,53.22,685700,32.1408903254768,32.4198489962262,32.0681184983248,32.2743053419222,1130712.29925429,0.0,1.0
2011-07-14,52.64,53.226,52.54,53.09,641500,31.9225748440207,32.2779439332798,31.8619316547273,32.1954691958408,1057826.9505201,0.0,1.0
2011-07-15,52.77,52.93,52.4729,52.9,446700,32.0014109901021,32.0984400929714,31.8212400747115,32.0802471361834,736603.739356706,0.0,1.0
2011-07-18,52.26,52.636,52.04,52.6,1015300,31.692130724706,31.920149116449,31.5587157082606,31.8983175683034,1674219.33415909,0.0,1.0
2011-07-19,52.76,52.84,52.32,52.32,1685600,31.9953466711727,32.0438612226074,31.728516638282,31.728516638282,2779537.19064174,0.0,1.0
2011-07-20,52.85,52.99,52.69,52.89,625500,32.0499255415367,32.1348260065474,31.9528964386674,32.0741828172541,1031443.11387424,0.0,1.0
2011-07-21,53.65,53.76,53.08,53.18,1243100,32.5350710558836,32.6017785641062,32.1894048769115,32.2500480662048,2049859.20840457,0.0,1.0
2011-07-22,53.37,53.6275,53.2306,53.6,710800,32.3652701258622,32.5214263382926,32.2807335199872,32.5047494612369,1172101.94299249,0.0,1.0
2011-07-25,53.11,53.34,52.91,53.01,603300,32.2075978336995,32.3470771690742,32.0863114551128,32.1469546444061,994835.540528097,0.0,1.0
2011-07-26,52.76,53.13,52.69,53.13,1036500,31.9953466711727,32.2197264715581,31.9528964386674,32.2197264715581,1709177.91771486,0.0,1.0
2011-07-27,51.95,52.528,51.88,52.52,1125000,31.5041368378966,31.8546544720122,31.4616866053912,31.8498030168687,1855113.51416229,0.0,1.0
2011-07-28,51.67,52.152,51.59,51.99,634800,31.3343359078752,31.6266360802691,31.2858213564405,31.5283941136139,1046778.71892464,0.0,1.0
2011-07-29,51.34,51.7492,50.95,51.14,986000,31.1342133832071,31.3823653137955,30.897704944963,31.0129270046204,1625903.93330135,0.0,1.0
2011-08-01,51.22,51.8692,50.84,51.72,1319100,31.0614415560551,31.4551371409475,30.8309974367404,31.3646575025219,2175182.43247243,0.0,1.0
2011-08-02,50.19,51.16,50.19,50.93,1045800,30.4368167063336,31.0250556424791,30.4368167063336,30.8855763071044,1724513.52276526,0.0,1.0
2011-08-03,50.23,50.27,49.44,50.1,2453600,30.4610739820509,30.4853312577683,29.9819927866334,30.3822378359696,4045961.3496432,0.0,1.0
2011-08-04,48.25,49.85,48.25,49.63,5765600,29.2603388340425,30.2306298627362,29.2603388340425,30.0972148462908,9507415.53533699,0.0,1.0
2011-08-05,48.52,48.92,47.37,48.88,4077900,29.4240754451346,29.666648202308,28.726678768261,29.6423909265907,6724415.46613547,0.0,1.0
2011-08-08,45.6,47.91,45.6,47.3,4621900,27.6532943177687,29.0541519904451,27.6532943177687,28.6842285357557,7621465.91209484,0.0,1.0
2011-08-09,47.55,47.61,44.8,46.46,5212700,28.8358365089891,28.8722224225651,27.1681488034219,28.1748257456915,8595689.08024335,0.0,1.0
2011-08-10,46.01,47.394,45.9374,46.82,3419800,27.9019313938714,28.7412331336914,27.8579044384445,28.3931412271476,5639215.2850953,0.0,1.0
2011-08-11,48.02,48.53,46.05,46.28,3360800,29.1208594986678,29.4301397640639,27.9261886695888,28.0656680049635,5541924.88746367,0.0,1.0
2011-08-12,48.08,48.63,47.87,48.32,2240600,29.1572454122438,29.4907829533573,29.0298947147278,29.3027890665479,3694726.52429514,0.0,1.0
2011-08-15,49.37,49.3882,48.47,48.51,2570500,29.9395425541281,29.9505796145795,29.3937538504879,29.4180111262053,4238728.25613704,0.0,1.0
2011-08-16,49.03,49.306,48.6355,48.85,2235700,29.7333557105307,29.9007309129803,29.4941183287684,29.6241979698026,3686646.47432234,0.0,1.0
2011-08-17,49.21,49.75,48.98,49.35,2944500,29.8425134512587,30.1699866734428,29.703034115884,29.9274139162694,4855450.43773411,0.0,1.0
2011-08-18,47.81,48.3125,47.4,48.15,3191000,28.9935088011518,29.2982408273509,28.744871725049,29.1996956447492,5261926.42105944,0.0,1.0
2011-08-19,47.42,48.329,47.28,47.38,2096400,28.7570003629077,29.3082469535843,28.672099897897,28.7327430871904,3456942.19652429,0.0,1.0
2011-08-22,47.4,48.3,47.22,48.15,1799900,28.744871725049,29.2906604286892,28.635713984321,29.1996956447492,2968016.72368063,0.0,1.0
2011-08-23,48.76,48.77,47.38,47.6,1899600,29.5696190994386,29.575683418368,28.7327430871904,28.8661581036357,3132421.00578017,0.0,1.0
2011-08-24,49.56,49.64,48.59,48.71,2181500,30.0547646137855,30.1032791652201,29.4665256776399,29.539297504792,3597271.22768447,0.0,1.0
2011-08-25,48.78,49.9,48.63,49.83,1819300,29.5817477372973,30.2609514573828,29.4907829533573,30.2185012248775,3000007.12561374,0.0,1.0
2011-08-26,49.26,49.45,47.7175,48.58,1075100,29.8728350459054,29.9880571055628,28.9374138510554,29.4604613587106,1772828.923623,0.0,1.0
2011-08-29,50.62,50.66,49.78,49.87,2034600,30.697582420295,30.7218396960123,30.1881796302308,30.2427585005948,3355034.62747964,0.0,1.0
2011-08-30,50.73,51.02,50.176,50.5,1365500,30.7642899285177,30.9401551774684,30.4283266598325,30.624810593143,2251695.55874543,0.0,1.0
2011-08-31,50.96,51.33,50.7,51.11,1896600,30.9037692638924,31.1281490642778,30.7460969717297,30.9947340478324,3127474.03640907,0.0,1.0
2011-09-01,50.46,51.34,50.39,51.06,1713600,30.6005533174256,31.1342133832071,30.5581030849203,30.9644124531857,2825708.904772,0.0,1.0
2011-09-02,49.4,49.9072,49.31,49.59,1716700,29.9577355109161,30.265317767012,29.9031566405521,30.0729575705735,2830820.77312214,0.0,1.0
2011-09-06,49.0,49.05,48.01,48.01,2331800,29.7151627537427,29.7454843483894,29.1147951797385,29.1147951797385,3845114.39317656,0.0,1.0
2011-09-07,50.12,50.12,49.434,49.72,2902500,30.3943664738282,30.3943664738282,29.9783541952758,30.1517937166548,4786192.86653871,0.0,1.0
2011-09-08,49.75,50.4,49.68,49.91,1412100,30.1699866734428,30.5641674038496,30.1275364409375,30.2670157763122,2328538.48297651,0.0,1.0
2011-09-09,48.55,49.37,48.27,49.35,2268200,29.4422684019226,29.9395425541281,29.2724674719012,29.9274139162694,3740238.64250925,0.0,1.0
2011-09-12,48.8311,48.848,47.9,48.209,1347600,29.6127364070262,29.6229851060168,29.0480876715158,29.2354751264323,2222178.64149787,0.0,1.0
2011-09-13,49.3385,49.42,48.64,48.91,872500,29.9204399495007,29.9698641487748,29.4968472722866,29.6605838833787,1438743.59209475,0.0,1.0
2011-09-14,49.9389,50.42,48.9428,49.59,1202700,30.284541658018,30.5762960417083,29.6804748494669,30.0729575705735,1983240.02087376,0.0,1.0
2011-09-15,50.54,50.6,49.98,50.35,2367100,30.6490678688603,30.6854537824363,30.3094660088175,30.5338458092029,3903323.7327765,0.0,1.0
2011-09-16,50.73,51.05,50.53,50.68,1012900,30.7642899285177,30.9583481342564,30.643003549931,30.733968333871,1670261.75866221,0.0,1.0
2011-09-19,50.36,50.593,49.88,49.99,1073100,30.5399101281323,30.6812087591858,30.2488228195242,30.3155303277469,1769530.94404227,0.0,1.0
2011-09-20,50.49,51.18,50.38,50.62,1151300,30.6187462742136,31.0371842803378,30.5520387659909,30.697582420295,1898481.94564893,0.0,1.0
2011-09-21,48.89,50.61,48.89,50.55,1044700,29.64845524552,30.6915181013656,29.64845524552,30.6551321877896,1722699.63399586,0.0,1.0
2011-09-22,47.94,48.2,47.36,47.71,2758400,29.0723449472331,29.2300172393959,28.7206144493317,28.9328656118584,4548573.43774691,0.0,1.0
2011-09-23,47.76,48.0355,47.3,47.4,1684200,29.244680762567,29.413376523666,28.9630108892257,29.0242434703868,2750496.49722829,0.46418,1.0
2011-09-26,48.7,48.72,47.7,48.16,1306900,29.8202670254818,29.8325135417141,29.2079412138703,29.4896110872116,2134321.26364307,0.0,1.0
2011-09-27,49.23,49.89,49.0,49.66,1912200,30.144799705636,30.5489347412996,30.0039647689653,30.4080998046289,3122847.287733,0.0,1.0
2011-09-28,48.27,49.5145,48.18,49.38,1044300,29.5569669264889,30.3190063990394,29.5018576034438,30.2366485773777,1705464.60756175,0.0,1.0
2011-09-29,48.97,49.25,48.23,48.97,1284300,29.985594994617,30.1570462218682,29.5324738940244,29.985594994617,2097412.80809303,0.0,1.0
2011-09-30,48.24,49.05,48.21,48.48,1207000,29.5385971521405,30.0345810595459,29.5202273777922,29.6855553469273,1971172.82517192,0.0,1.0
2011-10-03,47.03,48.6392,47.0,47.89,2047200,28.7976829200906,29.7830376161359,28.7793131457422,29.3242831180765,3343318.15053185,0.0,1.0
2011-10-04,47.76,47.81,46.05,46.35,3000000,29.244680762567,29.2752970531476,28.1976036247113,28.3813013681947,4899352.50664105,0.0,1.0
2011-10-05,48.3,48.389,47.4508,47.75,1543100,29.5753367008372,29.6298336980707,29.0553496216167,29.2385575044509,2520063.61766594,0.0,1.0
2011-10-06,49.09,49.13,48.055,48.32,1755500,30.0590740920103,30.0835671244748,29.4253168769924,29.5875832170695,2866937.77513613,0.0,1.0
2011-10-07,49.03,49.489,48.78,49.41,1176600,30.0223345433136,30.3033920908433,29.8692530904108,30.255018351726,1921526.05310462,0.0,1.0
2011-10-10,50.19,50.24,49.6699,49.78,967900,30.732632484783,30.7632487753636,30.4141618301639,30.4815789020223,1580694.43039263,0.0,1.0
2011-10-11,50.13,50.19,49.81,50.01,2824000,30.6958929360863,30.732632484783,30.4999486763706,30.6224138386929,4611923.82625145,0.0,1.0
2011-10-12,50.33,50.71,50.1764,50.5,3787100,30.8183580984086,31.051041906821,30.7243048537451,30.9224534863826,6184779.29263345,0.0,1.0
2011-10-13,50.23,50.32,49.74,50.1,3643100,30.7571255172475,30.8122348402925,30.4570858695578,30.677523161738,5949610.37231467,0.0,1.0
2011-10-14,50.81,50.84,50.42,50.57,1019600,31.1122744879822,31.1306442623305,30.8734674214537,30.9653162931954,1665126.60525707,0.0,1.0
2011-10-17,50.1,50.75,50.01,50.63,1694600,30.677523161738,31.0755349392855,30.6224138386929,31.0020558418921,2767480.91925131,0.0,1.0
2011-10-18,50.86,51.29,49.71,50.02,6679400,31.1428907785628,31.4061908775557,30.4387160952095,30.6285370968091,10908245.0442861,0.0,1.0
2011-10-19,50.62,51.31,50.49,50.89,1870800,30.995932583776,31.418437393788,30.9163302282665,31.1612605529111,3055236.22314136,0.0,1.0
2011-10-20,50.85,51.02,50.3,50.9,1778800,31.1367675204466,31.2408629084206,30.7999883240603,31.1673838110272,2904989.41293771,0.0,1.0
2011-10-21,51.78,51.83,51.36,51.38,1559500,31.7062305252454,31.7368468158259,31.4490536843685,31.4613002006008,2546846.74470224,0.0,1.0
2011-10-24,52.24,52.328,51.694,51.96,2887300,31.9879003985867,32.0417850700085,31.6535705054468,31.8164491713354,4715300.16414157,0.0,1.0
2011-10-25,51.41,52.05,51.31,52.05,1110300,31.4796699749491,31.8715584943805,31.418437393788,31.8715584943805,1813250.36270785,0.0,1.0
2011-10-26,51.85,52.01,51.24,51.92,1857600,31.7490933320582,31.847065461916,31.3755745869751,31.791956138871,3033679.07211214,0.0,1.0
2011-10-27,53.09,53.55,52.62,53.0,3198100,32.5083773384565,32.7900472117978,32.2205842069991,32.4532680154114,5222873.08382958,0.0,1.0
2011-10-28,53.05,53.11,52.78,53.11,1927600,32.483884305992,32.5206238546887,32.3185563368569,32.5206238546887,3147997.2972671,0.0,1.0
2011-10-31,52.11,52.8,52.08,52.6,2830200,31.9082980430772,32.3308028530891,31.8899282687288,32.2083376907668,4622049.15476517,0.0,1.0
2011-11-01,50.79,51.518,50.66,50.97,2755800,31.1000279717499,31.5458011626031,31.0204256162404,31.21024661784,4500545.21260048,0.0,1.0
2011-11-02,51.61,51.82,51.21,51.48,1630000,31.6021351372714,31.7307235577098,31.3572048126268,31.5225327817619,2661981.52860831,0.0,1.0
2011-11-03,52.54,52.65,51.65,52.08,2024100,32.1715981420701,32.2389539813474,31.6266281697359,31.8899282687288,3305593.13623072,0.0,1.0
2011-11-04,52.28,52.34,51.7,52.26,2695700,32.0123934310511,32.0491329797478,31.6572444603164,32.0001469148189,4402394.85071743,0.0,1.0
2011-11-07,52.49,52.5,51.6908,52.25,881800,32.1409818514896,32.1471051096057,31.6516110628496,31.9940236567028,1440083.01345203,0.0,1.0
2011-11-08,52.85,52.91,52.04,52.69,1678200,32.3614191436697,32.3981586923664,31.8654352362644,32.2634470138119,2740697.79221501,0.0,1.0
2011-11-09,51.32,52.082,51.14,51.93,1887500,31.4245606519041,31.8911529203521,31.314342005814,31.7980793969871,3082509.28542833,0.0,1.0
2011-11-10,51.81,52.0555,51.5,51.86,1584200,31.7246002995937,31.8749262863444,31.5347792979941,31.7552165901743,2587184.74700692,0.0,1.0
2011-11-11,52.7,52.81,52.32,52.39,961200,32.269570271928,32.3369261112053,32.0368864635156,32.0797492703284,1569752.54312779,0.0,1.0
2011-11-14,52.24,52.63,52.07,52.63,3057900,31.9879003985867,32.2267074651152,31.8838050106127,32.2267074651152,4993910.01001922,0.0,1.0
2011-11-15,52.48,52.66,51.95,52.08,912900,32.1348585933734,32.2450772394635,31.8103259132193,31.8899282687288,1490872.96777087,0.0,1.0
2011-11-16,51.87,52.61,51.8,52.05,2046700,31.7613398482904,32.2144609488829,31.7184770414776,31.8715584943805,3342501.59178075,0.0,1.0
2011-11-17,51.49,52.088,51.1207,51.85,1380200,31.528656039878,31.8948268752217,31.3025241176499,31.7490933320582,2254028.77655533,0.0,1.0
2011-11-18,51.55,51.75,51.33,51.61,1122200,31.5653955885747,31.687860750897,31.4306839100202,31.6021351372714,1832684.4609842,0.0,1.0
2011-11-21,50.67,51.044,50.25,51.0,8384700,31.0265488743566,31.2555587278993,30.7693720334797,31.2286163921884,13693200.3208111,0.0,1.0
2011-11-22,50.37,50.76,50.1745,50.57,970100,30.8428511308731,31.0816581974016,30.723141434703,30.9653162931954,1584287.2888975,0.0,1.0
2011-11-23,49.47,50.066,49.35,50.0,1798400,30.2917579004227,30.6567040841432,30.2182788030293,30.6162905805768,2936998.51598109,0.0,1.0
2011-11-25,49.43,49.91,49.31,49.33,985900,30.2672648679583,30.5611812575318,30.1937857705649,30.2060322867971,1610090.54543247,0.0,1.0
2011-11-28,50.59,50.84,50.32,50.52,1315600,30.9775628094276,31.1306442623305,30.8122348402925,30.9347000026148,2148529.38591233,0.0,1.0
2011-11-29,51.0,51.18,50.64,50.78,1236600,31.2286163921884,31.3388350382785,31.0081791000082,31.0939047136338,2019513.10323744,0.0,1.0
2011-11-30,52.83,52.86,52.17,52.26,1683300,32.3491726274375,32.3675424017858,31.9450375917739,32.0001469148189,2749026.69147629,0.0,1.0
2011-12-01,52.66,52.98,52.543,52.7,2296800,32.2450772394635,32.4410214991792,32.173435119505,32.269570271928,3750944.27908439,0.0,1.0
2011-12-02,52.33,53.1001,52.3,53.1,1552000,32.0430097216317,32.5145618291538,32.0246399472834,32.5145005965726,2534598.36343564,0.0,1.0
2011-12-05,52.78,53.17,52.51,53.07,1769600,32.3185563368569,32.5573634033854,32.1532283677218,32.4961308222243,2889964.73191734,0.0,1.0
2011-12-06,52.84,53.1,52.6375,52.78,2603700,32.3552958855536,32.5145005965726,32.2312999087023,32.3185563368569,4252148.04051377,0.0,1.0
2011-12-07,52.82,53.093,52.3,52.81,1698800,32.3430493693214,32.5102143158913,32.0246399472834,32.3369261112053,2774340.0127606,0.0,1.0
2011-12-08,51.95,52.72,51.82,52.66,1374900,31.8103259132193,32.2818167881602,31.7307235577098,32.2450772394635,2245373.2537936,0.0,1.0
2011-12-09,52.72,52.85,52.0801,52.13,2169200,32.2818167881602,32.3614191436697,31.88998950131,31.9205445593094,3542558.48580193,0.0,1.0
2011-12-12,52.26,52.52,51.85,52.38,1929500,32.0001469148189,32.1593516258379,31.7490933320582,32.0736260122123,3151100.22052131,0.0,1.0
2011-12-13,52.12,52.89,51.8779,52.54,1089700,31.9144213011933,32.3859121761342,31.7661772222021,32.1715981420701,1779608.14216225,0.0,1.0
2011-12-14,51.69,52.14,51.63,51.98,1484800,31.6511212022003,31.9266678174255,31.6143816535036,31.8286956875677,2424852.86728688,0.0,1.0
2011-12-15,52.22,52.35,51.94,52.08,2172400,31.9756538823544,32.055256237864,31.8042026551032,31.8899282687288,3547784.46180901,0.0,1.0
2011-12-16,52.25,52.75,52.1089,52.36,2030900,31.9940236567028,32.3001865625086,31.9076244846844,32.0613794959801,3316698.33524577,0.0,1.0
2011-12-19,51.83,52.71,51.6925,52.48,2484000,31.7368468158259,32.2756935300441,31.6526520167294,32.1348585933734,4056663.8754988,0.0,1.0
2011-12-20,53.14,53.19,52.45,52.53,1514400,32.5389936290371,32.5696099196176,32.1164888190251,32.165474883954,2473193.1453524,0.0,1.0
2011-12-21,53.68,53.73,53.07,53.25,2013600,32.8696495673073,32.9002658578879,32.4961308222243,32.6063494683143,3288445.40245747,0.0,1.0
2011-12-22,53.44,53.6,53.26,53.44,2346000,32.9939670152097,33.0927513475906,32.8828346412812,32.9939670152097,3799792.85128722,0.443025,1.0
2011-12-23,53.85,53.91,53.55,53.65,1410600,33.2471018669357,33.2841459915785,33.0618812437216,33.1236214514596,2284734.78091464,0.0,1.0
2011-12-27,54.1,54.22,53.75,53.85,1563300,33.4014523862808,33.4755406355665,33.1853616591977,33.2471018669357,2532061.45115827,0.0,1.0
2011-12-28,53.61,54.23,53.55,54.21,1450500,33.0989253683644,33.4817146563403,33.0618812437216,33.4693666147926,2349360.41380737,0.0,1.0
2011-12-29,54.16,54.18,53.72,53.79,1569500,33.4384965109236,33.4508445524712,33.1668395968762,33.2100577422929,2542103.52945238,0.0,1.0
2011-12-30,53.77,54.18,53.77,54.18,1742700,33.1977097007453,33.4508445524712,33.1977097007453,33.4508445524712,2822633.84566846,0.0,1.0
2012-01-03,53.88,54.63,53.82,54.59,2058600,33.2656239292571,33.7286754872924,33.2285798046143,33.7039794041972,3334293.93165382,0.0,1.0
2012-01-04,53.71,53.86,53.64,53.82,1778600,33.1606655761024,33.2532758877095,33.1174474306858,33.2285798046143,2880780.71837146,0.0,1.0
2012-01-05,53.82,53.89,53.13,53.58,1600800,33.2285798046143,33.2717979500309,32.8025723712218,33.080403306043,2592799.82793716,0.0,1.0
2012-01-06,53.68,53.94,53.476,53.9,1723200,33.142143513781,33.3026680538999,33.0161934899954,33.2779719708047,2791049.88974345,0.0,1.0
2012-01-09,53.77,53.85,53.45,53.82,2400200,33.1977097007453,33.2471018669357,33.0001410359835,33.2285798046143,3887580.05185829,0.0,1.0
2012-01-10,54.13,54.34,54.055,54.2,2102500,33.4199744486022,33.5496288848521,33.3736692927987,33.4631925940188,3405398.3247363,0.0,1.0
2012-01-11,53.97,54.05,53.86,54.03,1564200,33.3211901162213,33.3705822824118,33.2532758877095,33.3582342408642,2533519.17220097,0.0,1.0
2012-01-12,54.13,54.18,53.77,54.13,1406500,33.4199744486022,33.4508445524712,33.1977097007453,33.4199744486022,2278094.05172015,0.0,1.0
2012-01-13,53.99,53.99,53.59,53.93,1071300,33.333538157769,33.333538157769,33.0865773268168,33.2964940331261,1735173.94781926,0.0,1.0
2012-01-17,53.98,54.54,53.94,54.42,2233900,33.3273641369952,33.6731093003282,33.3026680538999,33.5990210510425,3618225.59696952,0.0,1.0
2012-01-18,54.33,54.33,53.87,54.0,1092000,33.5434548640783,33.5434548640783,33.2594499084833,33.3397121785428,1768701.53180121,0.0,1.0
2012-01-19,54.29,54.4299,54.05,54.42,1488700,33.5187587809831,33.6051333316086,33.3705822824118,33.5990210510425,2411232.57361947,0.0,1.0
2012-01-20,54.28,54.28,54.06,54.23,1172900,33.5125847602093,33.5125847602093,33.3767563031856,33.4817146563403,1899734.45663886,0.0,1.0
2012-01-23,54.19,54.49,54.0,54.28,1358300,33.457018573245,33.6422391964592,33.3397121785428,33.5125847602093,2200024.99143369,0.0,1.0
2012-01-24,54.04,54.05,53.76,54.0,1942500,33.364408261638,33.3705822824118,33.1915356799715,33.3397121785428,3146247.91714638,0.0,1.0
2012-01-25,54.54,54.63,53.6,53.91,1756700,33.6731093003282,33.7286754872924,33.0927513475906,33.2841459915785,2845309.50633258,0.0,1.0
2012-01-26,54.46,54.73,54.278,54.65,2160000,33.6237171341377,33.7904156950305,33.5113499560545,33.74102352884,3498530.50246394,0.0,1.0
2012-01-27,54.08,54.34,53.881,54.32,1745800,33.3891043447332,33.5496288848521,33.2662413313345,33.5372808433045,2827654.88481552,0.0,1.0
2012-01-30,53.86,53.928,53.51,53.7,1580700,33.2532758877095,33.2952592289714,33.0371851606264,33.1544915553286,2560244.05798367,0.0,1.0
2012-01-31,53.78,54.15,53.559,54.0,1609600,33.2038837215191,33.4323224901498,33.067437862418,33.3397121785428,2607053.1003546,0.0,1.0
2012-02-01,54.28,54.45,54.03,54.03,1568300,33.5125847602093,33.617543113364,33.3582342408642,33.3582342408642,2540159.90139545,0.0,1.0
2012-02-02,54.33,54.5,54.27,54.39,1219300,33.5434548640783,33.648413217233,33.5064107394355,33.5804989887211,1974888.07483994,0.0,1.0
2012-02-03,54.89,54.93,54.73,54.79,1621100,33.8892000274113,33.9138961105065,33.7904156950305,33.8274598196733,2625679.53590013,0.0,1.0
2012-02-06,54.75,54.86,54.65,54.76,1158000,33.8027637365781,33.8706779650899,33.74102352884,33.8089377573519,1875601.07493205,0.0,1.0
2012-02-07,55.01,55.099,54.57,54.68,1625900,33.963288276697,34.0182370615838,33.6916313626496,33.7595455911614,2633454.04812782,0.0,1.0
2012-02-08,55.08,55.12,54.76,54.97,1271800,34.0065064221136,34.0312025052088,33.8089377573519,33.9385921936018,2059921.80233038,0.0,1.0
2012-02-09,55.27,55.27,54.9635,55.21,1268800,34.1238128168159,34.1238128168159,33.9345790800988,34.0867686921731,2055062.73218807,0.0,1.0
2012-02-10,54.86,54.92,54.69,54.89,1100900,33.8706779650899,33.9077220897327,33.7657196119352,33.8892000274113,1783116.7732234,0.0,1.0
2012-02-13,55.07,55.22,54.92,55.08,1062600,34.0003324013398,34.0929427129469,33.9077220897327,34.0065064221136,1721082.64440656,0.0,1.0
2012-02-14,54.94,54.97,54.61,54.95,1044800,33.9200701312804,33.9385921936018,33.7163274457448,33.9262441520542,1692252.16156218,0.0,1.0
2012-02-15,54.77,55.08,54.6,55.03,991100,33.8151117781257,34.0065064221136,33.710153424971,33.9756363182446,1605274.80601481,0.0,1.0
2012-02-16,55.36,55.44,54.74,54.77,2123500,34.1793790037801,34.2287711699706,33.7965897158043,33.8151117781257,3439411.81573248,0.0,1.0
2012-02-17,55.56,55.61,55.44,55.46,1196900,34.3028594192562,34.3337295231252,34.2287711699706,34.2411192115182,1938607.01777735,0.0,1.0
2012-02-21,55.48,55.87,55.3799,55.67,1226500,34.2534672530658,34.4942540632441,34.19166530512,34.3707736477681,1986549.84318149,0.0,1.0
2012-02-22,55.41,55.66,55.27,55.54,1074800,34.2102491076491,34.3645996269943,34.1238128168159,34.2905113777086,1740842.8629853,0.0,1.0
2012-02-23,55.61,55.66,55.3,55.41,1118000,34.3337295231252,34.3645996269943,34.1423348791373,34.2102491076491,1810813.47303457,0.0,1.0
2012-02-24,55.66,55.845,55.58,55.73,1068000,34.3645996269943,34.4788190113096,34.3152074608038,34.4078177724109,1729828.97066272,0.0,1.0
2012-02-27,55.63,55.82,55.21,55.46,1653000,34.3460775646728,34.4633839593751,34.0867686921731,34.2411192115182,2677347.64841337,0.0,1.0
2012-02-28,55.58,55.7415,55.39,55.7,1190700,34.3152074608038,34.4149178963008,34.1979010661015,34.3892957100895,1928564.93948324,0.0,1.0
2012-02-29,55.42,55.79,55.33,55.7,1103700,34.216423128423,34.4448618970537,34.1608569414587,34.3892957100895,1787651.90535622,0.0,1.0
2012-03-01,55.52,55.69,55.33,55.54,1415300,34.278163336161,34.3831216893157,34.1608569414587,34.2905113777086,2292347.32413759,0.0,1.0
2012-03-02,55.3,55.53,55.2,55.47,885100,34.1423348791373,34.2843373569348,34.0805946713993,34.247293232292,1433587.66098649,0.0,1.0
2012-03-05,55.43,55.47,55.0536,55.29,2263000,34.2225971491968,34.247293232292,33.9902070072708,34.1361608583635,3665358.57734994,0.0,1.0
2012-03-06,54.8,55.11,54.7,55.11,1273700,33.8336338404471,34.025028484435,33.7718936327091,34.025028484435,2062999.21342051,0.0,1.0
2012-03-07,55.02,55.09,54.65,54.96,1135600,33.9694622974708,34.0126804428874,33.74102352884,33.932418172828,1839320.01786946,0.0,1.0
2012-03-08,55.47,55.52,55.111,55.32,923500,34.247293232292,34.278163336161,34.0256458865124,34.1546829206849,1495783.75880807,0.0,1.0
2012-03-09,55.76,55.83,55.39,55.55,835700,34.4263398347323,34.4695579801489,34.1979010661015,34.2966853984824,1353574.9726431,0.0,1.0
2012-03-12,55.97,56.03,55.72,55.81,754000,34.5559942709822,34.593038395625,34.4016437516371,34.4572099386013,1221246.2957675,0.0,1.0
2012-03-13,56.58,56.58,56.04,56.15,2029400,34.9326095381842,34.9326095381842,34.5992124163988,34.6671266449107,3286998.98226866,0.0,1.0
2012-03-14,56.21,56.62,56.108,56.59,1461800,34.7041707695535,34.9573056212795,34.6411957576607,34.9387835589581,2367662.91134341,0.0,1.0
2012-03-15,56.32,56.36,55.98,56.31,1403200,34.7720849980653,34.7967810811606,34.562168291756,34.7659109772915,2272749.07456361,0.0,1.0
2012-03-16,56.26,56.382,56.17,56.34,1742000,34.7350408734225,34.8103639268629,34.6794746864583,34.7844330396129,2821500.06263526,0.0,1.0
2012-03-19,56.3,56.5,56.14,56.21,1326100,34.7597369565177,34.8832173719938,34.6609526241369,34.7041707695535,2147870.97190621,0.0,1.0
2012-03-20,56.15,56.227,55.9236,56.08,1401100,34.6671266449107,34.714666604869,34.5273468145917,34.623908499494,2269347.72546398,0.0,1.0
2012-03-21,56.09,56.22,55.945,56.18,1164500,34.6300825202678,34.7103447903273,34.5405592190477,34.6856487072321,1886129.06024039,0.0,1.0
2012-03-22,55.79,55.85,55.54,55.85,1220600,34.4448618970537,34.4819060216965,34.2905113777086,34.4819060216965,1976993.67190161,0.0,1.0
2012-03-23,55.99,56.015,55.539,55.83,1622000,34.5683423125298,34.5837773644643,34.2898939756312,34.4695579801489,2627137.25694282,0.0,1.0
2012-03-26,56.02,56.07,55.74,55.74,1418400,34.8995303696824,34.9306795399516,34.7250950161745,34.7250950161745,2276786.16755905,0.506422,1.0
2012-03-27,56.03,56.23,56.02,56.09,1222300,34.9057602037362,35.0303568848133,34.8995303696824,34.9431392080593,1962010.52778302,0.0,1.0
2012-03-28,55.79,56.06,55.5262,56.0,1185100,34.7562441864438,34.9244497058978,34.5919011641031,34.8870707015747,1902297.86179797,0.0,1.0
2012-03-29,55.82,55.89,55.22,55.5,2618200,34.7749336886053,34.8185425269823,34.4011436453741,34.575578998882,4202680.16349628,0.0,1.0
2012-03-30,55.96,56.07,55.85,56.03,890300,34.8621513653592,34.9306795399516,34.7936231907669,34.9057602037362,1429091.03565837,0.0,1.0
2012-04-02,56.38,56.59,55.92,55.98,1366200,35.1238043956211,35.254630910752,34.8372320291438,34.8746110334669,2192995.8136768,0.0,1.0
2012-04-03,56.31,56.42,55.9701,56.35,1288500,35.0801955572441,35.1487237318365,34.8684434977536,35.1051148934595,2068273.39036932,0.0,1.0
2012-04-04,55.98,56.1,55.8636,55.99,1797600,34.8746110334669,34.9493690421132,34.8020957650801,34.8808408675208,2885470.11760023,0.0,1.0
2012-04-05,55.82,55.99,55.63,55.83,2148000,34.7749336886053,34.8808408675208,34.6565668415821,34.7811635226592,3447924.90687877,0.0,1.0
2012-04-09,55.31,55.43,55.12,55.25,1535500,34.4572121518588,34.5319701605051,34.3388453048356,34.4198331475357,2464752.65107652,0.0,1.0
2012-04-10,54.42,55.19,54.39,55.15,2226600,33.9027569210659,34.3824541432126,33.8840674189044,34.3575348069972,3574091.9914601,0.0,1.0
2012-04-11,54.85,54.91,54.7323,54.81,861200,34.1706397853816,34.2080187897047,34.0973146385678,34.1457204491662,1382380.3211378,0.0,1.0
2012-04-12,55.38,55.4,54.83,54.93,2259500,34.5008209902358,34.5132806583435,34.1581801172739,34.2204784578124,3626902.38691461,0.0,1.0
2012-04-13,54.99,55.39,54.96,55.27,1201400,34.2578574621355,34.5070508242896,34.239167959974,34.4322928156434,1928462.28264626,0.0,1.0
2012-04-16,55.21,55.41,54.99,55.15,777600,34.3949138113203,34.5195104923973,34.2578574621355,34.3575348069972,1248187.34059075,0.0,1.0
2012-04-17,55.8,55.88,55.2523,55.47,997900,34.7624740204976,34.8123126929284,34.4212660093681,34.5568894967205,1601808.31684094,0.0,1.0
2012-04-18,55.66,55.7685,55.5,55.65,737800,34.6752563437437,34.742850043228,34.575578998882,34.6690265096898,1184301.20870352,0.0,1.0
2012-04-19,55.44,55.79,55.23,55.69,1023500,34.5381999945589,34.7562441864438,34.407373479428,34.6939458459052,1642900.90418549,0.0,1.0
2012-04-20,55.94,56.17,55.67,55.67,790900,34.8496916972515,34.9929778804902,34.6814861777975,34.6814861777975,1269536.2238596,0.0,1.0
2012-04-23,55.51,55.57,55.27,55.55,1030300,34.5818088329359,34.619187837259,34.4322928156434,34.6067281691513,1653816.12269888,0.0,1.0
2012-04-24,55.92,56.0,55.58,55.58,1296700,34.8372320291438,34.8870707015747,34.6254176713128,34.6254176713128,2081435.85975312,0.0,1.0
2012-04-25,56.33,56.39,56.08,56.19,1160700,35.0926552253518,35.1300342296749,34.9369093740055,35.0054375485979,1863131.48948519,0.0,1.0
2012-04-26,56.78,56.8398,56.22,56.25,738400,35.3729977577752,35.4102521654172,35.0241270507594,35.042816552921,1185264.31621941,0.0,1.0
2012-04-27,56.88,56.97,56.61,56.96,870700,35.4352960983137,35.4913646047984,35.2670905788597,35.4851347707445,1397629.52347269,0.0,1.0
2012-04-30,56.69,56.82,56.6,56.8,715100,35.3169292512905,35.3979170939906,35.2608607448058,35.3854574258829,1147863.64101909,0.0,1.0
2012-05-01,56.89,57.25,56.54,56.69,1311600,35.4415259323675,35.6657999583062,35.2234817404827,35.3169292512905,2105353.02973101,0.0,1.0
2012-05-02,56.71,56.7595,56.48,56.65,837000,35.3293889193982,35.3602265979648,35.1861027361596,35.2920099150751,1343534.98466366,0.0,1.0
2012-05-03,56.48,56.85,56.38,56.72,536100,35.1861027361596,35.4166065961521,35.1238043956211,35.335618753452,860536.565445861,0.0,1.0
2012-05-04,55.98,56.41,55.91,56.3,955100,34.8746110334669,35.1424938977826,34.83100219509,35.0739657231902,1533106.64737427,0.0,1.0
2012-05-07,55.93,56.0683,55.8,55.85,1100000,34.8434618631977,34.9296204681625,34.7624740204976,34.7936231907669,1765697.1124612,0.0,1.0
2012-05-08,55.95,55.99,55.5336,55.72,1167500,34.8559215313054,34.8808408675208,34.596511241303,34.7126353480668,1874046.70799859,0.0,1.0
2012-05-09,55.6,55.9474,55.28,55.52,1255500,34.6378773394205,34.8543017744514,34.4385226496973,34.5880386669897,2015302.47699549,0.0,1.0
2012-05-10,55.98,56.1628,55.8,55.95,662400,34.8746110334669,34.9884923999714,34.7624740204976,34.8559215313054,1063270.69754027,0.0,1.0
2012-05-11,55.82,56.23,55.75,55.8,765100,34.7749336886053,35.0303568848133,34.7313248502283,34.7624740204976,1228122.60067642,0.0,1.0
2012-05-14,55.53,55.8,55.25,55.5,990100,34.5942685010436,34.7624740204976,34.4198331475357,34.575578998882,1589287.91913439,0.0,1.0
2012-05-15,55.17,55.59,55.0,55.43,807400,34.3699944751049,34.6316475053667,34.2640872961894,34.5319701605051,1296021.68054652,0.0,1.0
2012-05-16,55.09,55.5262,55.09,55.29,647000,34.3201558026741,34.5919011641031,34.3201558026741,34.4447524837511,1038550.93796581,0.0,1.0
2012-05-17,54.31,55.15,54.28,55.1,1185500,33.8342287464736,34.3575348069972,33.815539244312,34.3263856367279,1902939.93347522,0.0,1.0
2012-05-18,53.9801,54.598,53.87,54.44,1339600,33.628706521037,34.0136479672245,33.560116048104,33.9152165891736,2150298.04713911,0.0,1.0
2012-05-21,54.56,54.56,53.936,54.11,1241200,33.9899745978199,33.9899745978199,33.6012329528595,33.7096320653965,1992348.41453349,0.0,1.0
2012-05-22,54.69,54.89,54.49,54.67,1330000,34.07096244052,34.195559121597,33.9463657594429,34.0585027724123,2134888.3268849,0.0,1.0
2012-05-23,54.68,54.78,54.032,54.51,868000,34.0647326064661,34.1270309470046,33.6610393597765,33.9588254275506,1393295.5396512,0.0,1.0
2012-05-24,55.07,55.08,54.59,54.79,638400,34.3076961345664,34.3139259686202,34.0086640999814,34.1332607810585,1024746.39690475,0.0,1.0
2012-05-25,54.98,55.2699,54.83,55.09,588600,34.2516276280817,34.4322305173029,34.1581801172739,34.3201558026741,944808.473086055,0.0,1.0
2012-05-29,55.39,55.4,55.057,55.19,659200,34.5070508242896,34.5132806583435,34.2995973502964,34.3824541432126,1058134.1241222,0.0,1.0
2012-05-30,54.76,55.129,54.7,55.07,706000,34.1145712788969,34.3444521554841,34.0771922745738,34.3076961345664,1133256.51036146,0.0,1.0
2012-05-31,54.9,55.23,54.47,54.77,1011000,34.2017889556509,34.407373479428,33.9339060913352,34.1208011129508,1622836.16427115,0.0,1.0
2012-06-01,53.83,54.37,53.77,54.26,2036100,33.5351967118886,33.8716077507967,33.4978177075655,33.8030795762043,3268305.35516568,0.0,1.0
2012-06-04,53.73,53.89,53.44,53.79,911700,33.4728983713501,33.5725757162118,33.2922331837884,33.5102773756732,1463441.8703917,0.0,1.0
2012-06-05,53.98,54.0701,53.53,53.64,920000,33.6286442226964,33.6847750275216,33.3483016902731,33.4168298648654,1476764.85769482,0.0,1.0
2012-06-06,54.87,54.89,54.265,54.28,1074500,34.1830994534893,34.195559121597,33.8061944932312,33.815539244312,1724765.04303596,0.0,1.0
2012-06-07,55.12,55.48,55.04,55.33,1614200,34.3388453048356,34.5631193307743,34.2890066324048,34.4696718199665,2591080.25357715,0.0,1.0
2012-06-08,55.47,55.48,54.8868,55.04,1531500,34.5568894967205,34.5631193307743,34.1935655746998,34.2890066324048,2458331.93430393,0.0,1.0
2012-06-11,55.01,55.85,54.95,55.79,860800,34.2703171302432,34.7936231907669,34.2329381259201,34.7562441864438,1381738.24946055,0.0,1.0
2012-06-12,55.37,55.37,54.82,55.14,827200,34.4945911561819,34.4945911561819,34.15195028322,34.3513049729433,1327804.22857082,0.0,1.0
2012-06-13,55.14,55.556,54.97,55.25,741800,34.3513049729433,34.6104660695836,34.2453977940278,34.4198331475357,1190721.92547611,0.0,1.0
2012-06-14,55.49,55.651,55.12,55.16,4894500,34.5693491648282,34.6696494930952,34.3388453048356,34.363764641051,7856549.56085575,0.0,1.0
2012-06-15,55.89,55.99,55.61,55.66,1434500,34.8185425269823,34.8808408675208,34.6441071734744,34.6752563437437,2302629.55256871,0.0,1.0
2012-06-18,56.15,56.18,55.7,55.79,1598000,34.9805182123824,34.999207714544,34.7001756799591,34.7562441864438,2565076.35064818,0.0,1.0
2012-06-19,55.91,56.1399,55.65,55.81,1371100,35.1645039014949,35.3090991339569,35.0009773228079,35.1016090635383,2179988.12708235,0.53533,1.0
2012-06-20,55.63,55.91,55.39,55.87,996900,34.9883983552166,35.1645039014949,34.8374507441209,35.1393459663123,1585026.74049187,0.0,1.0
2012-06-21,54.79,55.87,54.75,55.7,1068400,34.4600817163818,35.1393459663123,34.4349237811991,35.0324247417862,1698708.56609641,0.0,1.0
2012-06-22,55.055,55.16,54.79,55.0,663200,34.6267530369666,34.6927926168209,34.4600817163818,34.5921608760905,1054458.55581724,0.0,1.0
2012-06-25,54.47,54.67,54.25,54.67,919900,34.2588182349209,34.3846079108339,34.1204495914165,34.3846079108339,1462600.15907159,0.0,1.0
2012-06-26,54.61,54.79,54.28,54.6,939400,34.34687100806,34.4600817163818,34.1393180428035,34.3405815242644,1493604.29332738,0.0,1.0
2012-06-27,55.14,55.24,54.73,54.73,630900,34.6802136492296,34.7431084871861,34.4223448136078,34.4223448136078,1003102.98984484,0.0,1.0
2012-06-28,55.3,55.34,54.6226,54.94,844900,34.78084538996,34.8060033251427,34.3547957576425,34.5544239733165,1343353.48885704,0.0,1.0
2012-06-29,56.19,56.22,55.95,56.07,1031900,35.3406094477731,35.3594778991601,35.1896618366775,35.2651356422253,1640675.186592,0.0,1.0
2012-07-02,56.46,56.5,56.11,56.31,792000,35.5104255102558,35.5355834454384,35.2902935774079,35.416083253321,1259244.8374657,0.0,1.0
2012-07-03,56.75,56.75,56.35,56.5,932500,35.6928205403297,35.6928205403297,35.4412411885036,35.5355834454384,1482633.59966764,0.0,1.0
2012-07-05,56.56,56.7365,56.4,56.63,778400,35.5733203482123,35.6843297372056,35.4726886074819,35.6173467347819,1237621.4412668,0.0,1.0
2012-07-06,56.41,56.45,56.1,56.15,997500,35.4789780912775,35.5041360264601,35.2840040936123,35.3154515125905,1585980.71385359,0.0,1.0
2012-07-09,56.25,56.3794,56.0395,56.37,625800,35.3783463505471,35.4597322708628,35.2459527166486,35.4538201560949,994994.216270248,0.0,1.0
2012-07-10,56.09,56.57,55.925,56.39,833900,35.2777146098166,35.579609832008,35.1739381271883,35.4663991236862,1325863.97722557,0.0,1.0
2012-07-11,56.11,56.23,55.85,56.13,846000,35.2902935774079,35.3657673829558,35.126766998721,35.3028725449992,1345102.44002018,0.0,1.0
2012-07-12,56.03,56.17,55.7,55.88,1692300,35.2399777070427,35.3280304801818,35.0324247417862,35.1456354501079,2690681.86672122,0.0,1.0
2012-07-13,56.78,56.78,56.1,56.1,706300,35.7116889917167,35.7116889917167,35.2840040936123,35.2840040936123,1122985.64230054,0.0,1.0
2012-07-16,56.64,56.808,56.4572,56.67,641800,35.6236362185775,35.7292995463445,35.508664454793,35.6425046699645,1020433.50591602,0.0,1.0
2012-07-17,57.12,57.16,56.45,56.8,757300,35.9255314407689,35.9506893759515,35.5041360264601,35.724267959308,1204073.37804643,0.0,1.0
2012-07-18,57.44,57.48,56.93,57.01,870100,36.1267949222297,36.1519528574124,35.8060312486515,35.8563471190167,1383420.37004913,0.0,1.0
2012-07-19,57.62,57.77,57.16,57.5,965600,36.2400056305515,36.3343478874863,35.9506893759515,36.1645318250037,1535261.13012233,0.0,1.0
2012-07-20,57.37,57.62,57.2601,57.31,752900,36.0827685356602,36.2400056305515,36.013647108746,36.0450316328863,1197077.57339385,0.0,1.0
2012-07-23,56.83,56.95,56.64,56.79,776000,35.7431364106949,35.8186102162428,35.6236362185775,35.7179784755123,1233805.54781993,0.0,1.0
2012-07-24,56.38,56.94,56.09,56.91,929300,35.4601096398906,35.8123207324471,35.2777146098166,35.7934522810601,1477545.74173848,0.0,1.0
2012-07-25,56.05,56.47,55.95,56.46,879600,35.252556674634,35.5167149940514,35.1896618366775,35.5104255102558,1398524.9482763,0.0,1.0
2012-07-26,56.75,56.9,56.51,56.7,775600,35.6928205403297,35.7871627972645,35.541872929234,35.6613731213514,1233169.56557879,0.0,1.0
2012-07-27,57.6,57.791,56.99,56.99,919800,36.2274266629602,36.3475558034572,35.8437681514254,35.8437681514254,1462441.16351131,0.0,1.0
2012-07-30,57.65,57.85,57.41,57.51,953100,36.2588740819385,36.3846637578515,36.1079264708428,36.1708213087993,1515386.68508657,0.0,1.0
2012-07-31,57.33,57.674,57.33,57.59,2914100,36.0576106004776,36.273968843048,36.0576106004776,36.2211371791645,4633289.62229647,0.0,1.0
2012-08-01,57.11,57.77,57.1,57.57,943100,35.9192419569732,36.3343478874863,35.9129524731776,36.2085582115732,1499487.12905796,0.0,1.0
2012-08-02,56.75,56.94,56.32,56.81,867000,35.6928205403297,35.8123207324471,35.4223727371166,35.7305574431036,1378491.50768026,0.0,1.0
2012-08-03,57.55,57.7,57.34,57.48,1381900,36.1959792439819,36.2903215009167,36.0639000842732,36.1519528574124,2197159.64759325,0.0,1.0
2012-08-06,57.49,57.82,57.46,57.75,1021500,36.158242341208,36.3657953064646,36.1393738898211,36.321768919895,1624139.64832224,0.0,1.0
2012-08-07,57.38,57.69,57.37,57.54,964500,36.0890580194558,36.2840320171211,36.0827685356602,36.1896897601863,1533512.17895918,0.0,1.0
2012-08-08,57.52,57.538,57.19,57.21,984800,36.177110792595,36.1884318634271,35.9695578273384,35.9821367949297,1565788.27769725,0.0,1.0
2012-08-09,57.42,57.5785,57.2755,57.45,605000,36.1142159546384,36.2139042727995,36.0233329137913,36.1330844060254,961923.139730747,0.0,1.0
2012-08-10,57.58,57.5934,57.18,57.28,621300,36.2148476953689,36.2232756036551,35.9632683435428,36.0261631814993,987839.416057375,0.0,1.0
2012-08-13,57.49,57.55,57.23,57.51,606500,36.158242341208,36.1959792439819,35.994715762521,36.1708213087993,964308.073135037,0.0,1.0
2012-08-14,57.54,57.73,57.41,57.65,849100,36.1896897601863,36.3091899523037,36.1079264708428,36.2588740819385,1350031.30238905,0.0,1.0
2012-08-15,57.53,57.6188,57.43,57.48,954900,36.1834002763906,36.239250892496,36.1205054384341,36.1519528574124,1518248.60517172,0.0,1.0
2012-08-16,57.81,57.82,57.4,57.58,836500,36.3595058226689,36.3657953064646,36.1016369870471,36.2148476953689,1329997.86179301,0.0,1.0
2012-08-17,57.93,57.95,57.71,57.8,403100,36.4349796282167,36.447558595808,36.2966109847124,36.3532163388732,640911.103513164,0.0,1.0
2012-08-20,57.88,57.9,57.674,57.83,680300,36.4035322092385,36.4161111768298,36.273968843048,36.3720847902602,1081646.79662616,0.0,1.0
2012-08-21,57.59,58.1028,57.58,57.97,801200,36.2211371791645,36.5436619082056,36.2148476953689,36.4601375633993,1273872.42901202,0.0,1.0
2012-08-22,57.4,57.669,57.27,57.55,689800,36.1016369870471,36.2708241011502,36.0198736977037,36.1959792439819,1096751.37485334,0.0,1.0
2012-08-23,57.01,57.4,56.9,57.32,799100,35.8563471190167,36.1016369870471,35.7871627972645,36.0513211166819,1270533.52224601,0.0,1.0
2012-08-24,57.33,57.428,56.87,56.9398,856900,36.0576106004776,36.119247541675,35.7682943458775,35.8121949427712,1362432.95609136,0.0,1.0
2012-08-27,57.35,57.49,57.27,57.43,929400,36.0701895680689,36.158242341208,36.0198736977037,36.1205054384341,1477704.73729877,0.0,1.0
2012-08-28,57.41,57.5364,57.19,57.26,660000,36.1079264708428,36.1874255460198,35.9695578273384,36.013584213908,1049370.69788809,0.0,1.0
2012-08-29,57.44,57.5617,57.2716,57.45,467000,36.1267949222297,36.2033379400228,36.020880015111,36.1330844060254,742509.266535965,0.0,1.0
2012-08-30,57.17,57.29,57.015,57.27,856200,35.9569788597471,36.032452665295,35.8594918609145,36.0198736977037,1361319.98716936,0.0,1.0
2012-08-31,57.17,57.49,57.03,57.36,782000,35.9569788597471,36.158242341208,35.868926086608,36.0764790518645,1243345.2814371,0.0,1.0
2012-09-04,57.33,57.47,56.88,57.19,927900,36.0576106004776,36.1456633736167,35.7745838296732,35.9695578273384,1475319.80389448,0.0,1.0
2012-09-05,57.25,57.42,57.1734,57.35,1738800,36.0072947301123,36.1142159546384,35.9591172842376,36.0701895680689,2764614.80225425,0.0,1.0
2012-09-06,58.15,58.15,57.47,57.47,1095200,36.5733482717211,36.5733482717211,36.1456633736167,36.1456633736167,1741319.37625308,0.0,1.0
2012-09-07,58.08,58.2868,58.01,58.28,514400,36.5293218851515,36.6593884100456,36.485295498582,36.6551115610646,817873.162111564,0.0,1.0
2012-09-10,58.05,58.25,58.0,58.02,943100,36.5104534337646,36.6362431096776,36.4790060147863,36.4915849823776,1499487.12905796,0.0,1.0
2012-09-11,58.03,58.188,57.96,58.02,2243400,36.4978744661733,36.5972483101446,36.4538480796037,36.4915849823776,3566906.39945777,0.0,1.0
2012-09-12,57.98,58.17,57.91,58.12,826600,36.466427047195,36.5859272393124,36.4224006606254,36.5544798203341,1314257.30132468,0.0,1.0
2012-09-13,58.63,58.71,57.873,57.91,1145800,36.8752434939124,36.9255593642777,36.3991295705815,36.4224006606254,1821771.12975783,0.0,1.0
2012-09-14,58.54,58.9265,58.38,58.7,1097800,36.8186381397516,37.0617266884535,36.7180063990211,36.919269880482,1745453.26082051,0.0,1.0
2012-09-17,58.3,58.5755,58.18,58.46,673600,36.6676905286559,36.8409658072261,36.5922167231081,36.7683222693863,1070994.09408699,0.0,1.0
2012-09-18,58.29,58.345,58.13,58.25,1034000,36.6614010448602,36.6959932057363,36.5607693041298,36.6362431096776,1644014.093358,0.0,1.0
2012-09-19,58.45,58.54,58.2007,58.39,3566600,36.7620327855907,36.8186381397516,36.6052359545651,36.7242958828168,5670735.6531631,0.0,1.0
2012-09-20,58.53,58.59,58.21,58.32,1286400,36.8123486559559,36.8500855587298,36.611085174495,36.6802694962472,2045318.88752005,0.0,1.0
2012-09-21,58.6,58.82,58.57,58.76,1205500,36.8563750425255,36.9947436860298,36.8375065911385,36.9570067832559,1916691.47924862,0.0,1.0
2012-09-24,58.69,58.8,58.4,58.47,902400,36.9129803966864,36.9821647184385,36.7305853666124,36.774611753182,1434775.93602153,0.0,1.0
2012-09-25,57.83,58.4024,57.8,58.29,772900,36.7044663983058,37.0677663562237,36.6854255200082,36.9964265322021,1217748.44823962,0.528472,1.0
2012-09-26,57.71,58.03,57.6524,57.8,994800,36.6283028851155,36.8314055869564,36.5917443987841,36.6854255200082,1567364.67370781,0.0,1.0
2012-09-27,57.74,57.9675,57.5172,57.81,833600,36.6473437634131,36.7917370905031,36.5059335072564,36.6917724794408,1313384.79292605,0.0,1.0
2012-09-28,57.68,57.77,57.3001,57.58,618300,36.6092620068179,36.6663846417107,36.3681410179762,36.5457924124926,974167.24744023,0.0,1.0
2012-10-01,57.71,58.05,57.6008,57.83,1716600,36.6283028851155,36.8440995058214,36.5589940881123,36.7044663983058,2704602.12996264,0.0,1.0
2012-10-02,57.84,57.995,57.6035,57.87,982400,36.7108133577384,36.8091912289425,36.5607077671591,36.7298542360359,1547827.75980152,0.0,1.0
2012-10-03,58.09,58.25,57.75,57.89,1136200,36.8694873435515,36.971038694472,36.6536907228456,36.742548154901,1790148.51454244,0.0,1.0
2012-10-04,58.48,58.58,58.19,58.19,1361500,37.1170187614201,37.1804883557454,36.9329569378768,36.9329569378768,2145121.63575914,0.0,1.0
2012-10-05,58.6,58.86,58.4672,58.67,478000,37.1931822746104,37.3582032198562,37.1088946533465,37.2376109906381,753116.519936003,0.0,1.0
2012-10-08,58.52,58.59,58.37,58.54,370800,37.1424065991502,37.1868353151779,37.0472022076623,37.1551005180153,584216.748100983,0.0,1.0
2012-10-09,58.21,58.64,58.18,58.58,1678000,36.9456508567419,37.2185701123405,36.9266099784443,37.1804883557454,2643785.60764144,0.0,1.0
2012-10-10,57.9,58.2399,57.8299,58.2,2429300,36.7488951143335,36.9646282654451,36.7044029287115,36.9393038973093,3827502.01230236,0.0,1.0
2012-10-11,57.87,58.18,57.87,58.07,1615300,36.7298542360359,36.9266099784443,36.7298542360359,36.8567934246865,2544998.14780884,0.0,1.0
2012-10-12,57.58,58.07,57.51,57.91,1401700,36.5457924124926,36.8567934246865,36.5013636964649,36.755242073766,2208459.05019727,0.0,1.0
2012-10-15,57.99,58.02,57.4733,57.64,775300,36.8060177492263,36.8250586275239,36.4780703553476,36.5838741690878,1221529.78641502,0.0,1.0
2012-10-16,58.33,58.37,58.1301,58.2,836500,37.0218143699322,37.0472022076623,36.894938650876,36.9393038973093,1317953.909888,0.0,1.0
2012-10-17,58.91,58.97,58.41,58.45,837700,37.3899380170188,37.4280197736139,37.0725900453924,37.0979778831225,1319844.57897571,0.0,1.0
2012-10-18,59.03,59.08,58.76,58.81,1027800,37.4661015302091,37.4978363273718,37.2947336255309,37.3264684226935,1619358.07361971,0.0,1.0
2012-10-19,58.25,58.96,58.15,58.88,823400,36.971038694472,37.4216728141814,36.9075691001467,37.3708971387212,1297314.10568055,0.0,1.0
2012-10-22,58.16,58.28,57.8507,58.18,565700,36.9139160595792,36.9900795727696,36.7176046043312,36.9266099784443,891292.919095809,0.0,1.0
2012-10-23,57.57,57.78,57.2,57.74,1088800,36.5394454530601,36.6727316011432,36.3046079540566,36.6473437634131,1715467.08557807,0.0,1.0
2012-10-24,57.4,57.7,57.31,57.61,1322800,36.4315471427072,36.621955925683,36.3744245078144,36.5648332907902,2084147.55768063,0.0,1.0
2012-10-25,57.63,58.7,57.2401,57.61,936100,36.5775272096553,37.2566518689357,36.330059261381,36.5648332907902,1474879.44416755,0.0,1.0
2012-10-26,57.6,57.74,57.33,57.6,1164700,36.5584863313577,36.6473437634131,36.3871184266795,36.5584863313577,1835051.90537544,0.0,1.0
2012-10-31,57.83,58.0539,57.57,57.77,1000400,36.7044663983058,36.8465748200001,36.5394454530601,36.6663846417107,1576187.79611711,0.0,1.0
2012-11-01,58.26,58.45,57.91,57.94,1047300,36.9773856539045,37.0979778831225,36.755242073766,36.7742829520636,1650081.44629493,0.0,1.0
2012-11-02,57.6,58.5,57.57,58.5,461000,36.5584863313577,37.1297126802852,36.5394454530601,37.1297126802852,726332.041193508,0.0,1.0
2012-11-05,57.44,57.5399,57.14,57.48,667800,36.4569349804373,36.5203411051682,36.2665261974614,36.4823228181674,1052157.34730808,0.0,1.0
2012-11-06,57.83,58.03,57.56,57.59,614200,36.7044663983058,36.8314055869564,36.5330984936276,36.5521393719252,967707.461390571,0.0,1.0
2012-11-07,56.6,57.55,56.26,57.54,1719300,35.923790388105,36.5267515341951,35.707993767399,36.5204045747625,2708856.13540997,0.0,1.0
2012-11-08,56.12,56.87,56.11,56.59,1139000,35.6191363353436,36.0951582927832,35.6127893759111,35.9174434286724,1794560.07574709,0.0,1.0
2012-11-09,56.06,56.4801,55.81,55.99,916500,35.5810545787485,35.847690344509,35.4223805929353,35.5366258627208,1443998.51573503,0.0,1.0
2012-11-12,55.91,56.1699,55.79,56.12,1039700,35.4858501872606,35.650807662912,35.4096866740702,35.6191363353436,1638107.20873946,0.0,1.0
2012-11-13,55.84,56.33,55.55,55.72,1561300,35.4414214712329,35.7524224834267,35.2573596476896,35.3652579580425,2459918.03886209,0.0,1.0
2012-11-14,55.09,56.034,54.96,56.0,2167600,34.9653995137933,35.5645524842239,34.8828890411705,35.5429728221533,3415178.59542527,0.0,1.0
2012-11-15,54.92,55.34,54.67,55.07,2559300,34.8575012034404,35.1240734996065,34.6988272176272,34.9527055949283,4032324.49680378,0.0,1.0
2012-11-16,55.45,55.54,54.6921,54.95,2735800,35.1938900533643,35.2510126882571,34.7128539979731,34.8765420817379,4310410.4084538,0.0,1.0
2012-11-19,56.19,56.19,55.87,56.03,1040000,35.6635650513713,35.6635650513713,35.4604623495305,35.5620137004509,1638579.87601139,0.0,1.0
2012-11-20,56.34,56.38,55.93,56.14,1026400,35.7587694428593,35.7841572805894,35.4985441061256,35.6318302542087,1617152.29301739,0.0,1.0
2012-11-21,56.37,56.41,56.1601,56.35,1320700,35.7778103211568,35.8031981588869,35.6445876426681,35.7651164022918,2080838.88677715,0.0,1.0
2012-11-23,56.83,56.84,56.4336,56.56,291700,36.0697704550531,36.0761174144856,35.8181769831477,35.8984025503749,459590.144069731,0.0,1.0
2012-11-26,56.93,56.98,56.63,56.64,842300,36.1332400493784,36.164974846541,35.9428312664025,35.9491782258351,1327092.14381191,0.0,1.0
2012-11-27,56.86,57.2,56.84,56.89,857900,36.0888113333507,36.3046079540566,36.0761174144856,36.1078522116483,1351670.84195208,0.0,1.0
2012-11-28,57.21,57.23,56.37,56.69,859100,36.3109549134891,36.3236488323542,35.7778103211568,35.9809130229977,1353561.51103979,0.0,1.0
2012-11-29,57.45,57.52,57.17,57.3,944800,36.4632819398698,36.5077106558975,36.285567075759,36.3680775483819,1488586.79505342,0.0,1.0
2012-11-30,57.64,57.749,57.45,57.52,1641400,36.5838741690878,36.6530560269024,36.4632819398698,36.5077106558975,2586120.20046643,0.0,1.0
2012-12-03,57.4,57.9,57.35,57.78,1124800,36.4315471427072,36.7488951143335,36.3998123455445,36.6727316011432,1772187.15820923,0.0,1.0
2012-12-04,57.22,57.53,57.124,57.34,781300,36.3173018729217,36.51405761533,36.2563710623694,36.393465386112,1230983.13185355,0.0,1.0
2012-12-05,57.56,57.77,57.0615,57.25,1658000,36.5330984936276,36.6663846417107,36.2167025659161,36.3363427512192,2612274.45617969,0.0,1.0
2012-12-06,57.64,57.72,57.48,57.56,842500,36.5838741690878,36.634649844548,36.4823228181674,36.5330984936276,1327407.25532653,0.0,1.0
2012-12-07,57.75,57.84,57.48,57.78,900200,36.6536907228456,36.7108133577384,36.4823228181674,36.6727316011432,1418316.9272937,0.0,1.0
2012-12-10,57.83,57.91,57.68,57.69,2028500,36.7044663983058,36.755242073766,36.6092620068179,36.6156089662504,3196018.53700875,0.0,1.0
2012-12-11,58.04,58.17,57.8501,57.97,2412900,36.8377525463889,36.9202630190118,36.7172237867652,36.7933238303612,3801662.86810372,0.0,1.0
2012-12-12,57.89,58.34,57.82,58.08,1325700,36.742548154901,37.0281613293647,36.6981194388733,36.863140384119,2088716.67464259,0.0,1.0
2012-12-13,57.61,57.93,57.47,57.9,1033600,36.5648332907902,36.7679359926311,36.4759758587348,36.7488951143335,1628496.30754362,0.0,1.0
2012-12-14,57.49,57.69,57.44,57.6,1173100,36.4886697775999,36.6156089662504,36.4569349804373,36.5584863313577,1848286.58898938,0.0,1.0
2012-12-17,58.104,58.12,57.58,57.62,1255000,36.8783730867571,36.8885282218491,36.5457924124926,36.5711802502228,1977324.75422528,0.0,1.0
2012-12-18,58.65,58.7,58.06,58.18,1591500,37.2249170717731,37.2566518689357,36.850446465254,36.9266099784443,2507499.87756934,0.0,1.0
2012-12-19,57.82,58.2,57.8,58.19,1805300,37.0479022772877,37.2913855506424,37.0350873681638,37.2849780960805,2817499.49615884,0.551103,1.0
2012-12-20,58.08,58.09,57.75,57.82,993700,37.2144960958988,37.2209035504608,37.003050095354,37.0479022772877,1550849.85837979,0.0,1.0
2012-12-21,57.62,57.8255,57.34,57.34,1973400,36.9197531860484,37.0514263772968,36.7403444583133,36.7403444583133,3079850.16657611,0.0,1.0
2012-12-24,57.41,57.62,57.29,57.5,1245100,36.7851966402471,36.9197531860484,36.7083071855035,36.8428637313048,1943205.35238873,0.0,1.0
2012-12-26,57.11,57.57,57.08,57.56,966600,36.5929730033881,36.8877159132386,36.5737506397022,36.8813084586766,1508555.37195321,0.0,1.0
2012-12-27,56.95,57.25,56.41,57.14,2327100,36.4904537303967,36.6826773672556,36.1444511840505,36.612195367074,3631863.44513999,0.0,1.0
2012-12-28,56.41,57.0,56.41,56.69,1002100,36.1444511840505,36.5224910032065,36.1444511840505,36.3238599117856,1563959.58848987,0.0,1.0
2012-12-31,57.24,57.3,56.22,56.39,1580000,36.6762699126937,36.7147146400655,36.0227095473731,36.1316362749266,2465877.80642052,0.0,1.0
2013-01-02,58.54,58.54,58.1,58.2,2311500,37.5092390057493,37.5092390057493,37.2273110050228,37.2913855506424,3607516.80350698,0.0,1.0
2013-01-03,58.52,58.752,58.3936,58.55,1458200,37.4964240966253,37.645077042463,37.4154338709621,37.5156464603112,2275786.71982431,0.0,1.0
2013-01-04,58.86,58.8999,58.57,58.69,1059200,37.7142775517322,37.7398432954344,37.5284613694352,37.6053508241788,1653074.53959532,0.0,1.0
2013-01-07,58.45,58.71,58.3799,58.69,1130200,37.4515719146916,37.6181657333027,37.4066556582122,37.6053508241788,1763882.97266865,0.0,1.0
2013-01-08,58.22,58.43,58.0901,58.31,1081700,37.3042004597664,37.4387570055676,37.2209676250064,37.3618675508241,1688189.88810448,0.0,1.0
2013-01-09,58.34,58.435,58.18,58.32,1050700,37.38108991451,37.4419607328486,37.2785706415185,37.368275005386,1639808.74126964,0.0,1.0
2013-01-10,58.61,58.75,58.39,58.73,1092200,37.554091187683,37.6437955515506,37.4131271873198,37.6309806424266,1704577.05074208,0.0,1.0
2013-01-11,58.57,58.67,58.38,58.64,851300,37.5284613694352,37.5925359150548,37.4067197327578,37.5733135513689,1328608.71937075,0.0,1.0
2013-01-14,58.62,58.69,58.498,58.61,1031800,37.560498642245,37.6053508241788,37.482327696589,37.554091187683,1610311.84852196,0.0,1.0
2013-01-15,58.75,58.77,58.4,58.45,837500,37.6437955515506,37.6566104606745,37.4195346418817,37.4515719146916,1307071.30561847,0.0,1.0
2013-01-16,58.5,58.66,58.471,58.61,770200,37.4836091875014,37.5861284604929,37.4650275692717,37.554091187683,1202037.39652221,0.0,1.0
2013-01-17,59.02,59.1451,58.66,58.7,1166300,37.8167968247236,37.8969540812938,37.5861284604929,37.6117582787407,1820223.5984989,0.0,1.0
2013-01-18,59.25,59.27,58.8999,59.11,793200,37.9641682796489,37.9769831887728,37.7398432954344,37.8744639157813,1237933.08610934,0.0,1.0
2013-01-22,59.74,59.76,59.15,59.2299,1048500,38.2781335531852,38.2909484623091,37.9000937340292,37.9512892959793,1636375.24052653,0.0,1.0
2013-01-23,59.49,59.71,59.3711,59.71,1298100,38.117947189136,38.2589111894993,38.0417625543943,38.2589111894993,2025921.50665473,0.0,1.0
2013-01-24,59.67,59.84,59.5445,59.58,908900,38.2332813712514,38.3422080988049,38.1528678164988,38.1756142801937,1418504.01155419,0.0,1.0
2013-01-25,59.89,59.9136,59.5728,59.84,1028000,38.3742453716147,38.3893669643809,38.1710009129091,38.3422080988049,1604381.2563293,0.0,1.0
2013-01-28,59.91,59.95,59.6359,59.87,995000,38.3870602807386,38.4126900989865,38.2114319511951,38.3614304624908,1552878.74518254,0.0,1.0
2013-01-29,60.18,60.24,59.8,59.8,1343400,38.5600615539117,38.5985062812835,38.316578280557,38.316578280557,2096620.40831983,0.0,1.0
2013-01-30,60.01,60.3,59.92,60.2,1193600,38.4511348263583,38.6369510086553,38.3934677353006,38.5728764630356,1862830.22135667,0.0,1.0
2013-01-31,60.13,60.19,59.91,59.91,871200,38.5280242811019,38.5664690084737,38.3870602807386,38.3870602807386,1359666.2942744,0.0,1.0
2013-02-01,60.57,60.64,60.31,60.39,1138800,38.8099522818284,38.8548044637621,38.6433584632173,38.694618099713,1777304.83920993,0.0,1.0
2013-02-04,60.02,60.34,59.9278,60.31,1134800,38.4575422809203,38.6625808269032,38.3984655498589,38.6433584632173,1771062.11058608,0.0,1.0
2013-02-05,60.19,60.43,60.15,60.19,1903900,38.5664690084737,38.7202479179609,38.5408391902258,38.5664690084737,2971382.75673672,0.0,1.0
2013-02-06,60.43,60.43,59.941,60.02,1112400,38.7202479179609,38.7202479179609,38.4069233898807,38.4575422809203,1736102.83029252,0.0,1.0
2013-02-07,60.45,60.58,60.06,60.47,1090700,38.7330628270848,38.8163597363903,38.4831720991681,38.7458777362087,1702236.02750814,0.0,1.0
2013-02-08,60.65,60.65,60.43,60.47,738900,38.8612119183241,38.8612119183241,38.7202479179609,38.7458777362087,1153188.04504058,0.0,1.0
2013-02-11,60.68,60.7,60.5,60.59,609900,38.88043428201,38.8932491911339,38.7651000998946,38.8227671909523,951860.04692144,0.0,1.0
2013-02-12,60.84,60.855,60.62,60.67,1081400,38.9829535550015,38.9925647368444,38.8419895546382,38.874026827448,1687721.68345769,0.0,1.0
2013-02-13,60.86,60.92,60.67,60.67,1112700,38.9957684641254,39.0342131914972,38.874026827448,38.874026827448,1736571.03493931,0.0,1.0
2013-02-14,60.65,60.79,60.562,60.69,728400,38.8612119183241,38.9509162821916,38.8048263181788,38.886841736572,1136800.88240298,0.0,1.0
2013-02-15,60.88,60.97,60.68,60.76,748300,39.0085833732493,39.066250464307,38.88043428201,38.9316939185057,1167858.45730663,0.0,1.0
2013-02-19,61.35,61.35,60.9,60.9,1207700,39.3097337376617,39.3097337376617,39.0213982823733,39.0213982823733,1884835.83975574,0.0,1.0
2013-02-20,60.82,61.3699,60.79,61.32,1036400,38.9701386458775,39.32248457224,38.9509162821916,39.2905113739758,1617490.98643939,0.0,1.0
2013-02-21,60.55,60.75,60.4,60.65,1473600,38.7971373727044,38.9252864639438,38.701025554275,38.8612119183241,2299821.22502613,0.0,1.0
2013-02-22,61.05,61.05,60.68,60.71,642300,39.1175101008027,39.1175101008027,38.88043428201,38.8996566456959,1002426.14877462,0.0,1.0
2013-02-25,60.13,61.36,60.13,61.23,1320300,38.5280242811019,39.3161411922237,38.5280242811019,39.2328442829181,2060568.65051709,0.0,1.0
2013-02-26,60.45,60.54,60.13,60.37,784000,38.7330628270848,38.7907299181425,38.5280242811019,38.6818031905891,1223574.81027449,0.0,1.0
2013-02-27,61.08,61.2182,60.359,60.44,1118300,39.1367324644887,39.225283486535,38.6747549905709,38.7266553725228,1745310.8550127,0.0,1.0
2013-02-28,61.09,61.45,61.01,61.05,1253600,39.1431399190506,39.3738082832814,39.0918802825549,39.1175101008027,1956471.15071441,0.0,1.0
2013-03-01,61.03,61.11,60.5892,60.99,1141400,39.1046951916788,39.1559548281746,38.8222545945874,39.079065373431,1781362.61281543,0.0,1.0
2013-03-04,61.28,61.33,60.874,60.94,809900,39.264881555728,39.2969188285378,39.0047389005122,39.0470281006211,1263996.47811391,0.0,1.0
2013-03-05,61.7,61.8355,61.44,61.54,1063300,39.5339946473305,39.6208156566452,39.3674008287194,39.4314753743391,1659473.33643477,0.0,1.0
2013-03-06,61.79,61.89,61.7,61.81,916700,39.5916617383882,39.6557362840079,39.5339946473305,39.6044766475122,1430677.33237069,0.0,1.0
2013-03-07,61.7,61.88,61.6,61.83,1070600,39.5339946473305,39.6493288294459,39.4699201017109,39.6172915566361,1670866.3161733,0.0,1.0
2013-03-08,61.98,62.08,61.7164,61.94,1204900,39.7134033750656,39.7774779206853,39.5445028728122,39.6877735568177,1880465.92971904,0.0,1.0
2013-03-11,62.14,62.2099,61.92,62.0,990000,39.8159226480571,39.8607107554452,39.6749586476938,39.7262182841895,1545075.33440273,0.0,1.0
2013-03-12,62.23,62.302,62.02,62.15,706800,39.8735897391147,39.9197234119609,39.7390331933135,39.822330102619,1103090.14783419,0.0,1.0
2013-03-13,62.45,62.48,62.09,62.22,871200,40.014553739478,40.0337761031639,39.7838853752472,39.8671822845528,1359666.2942744,0.0,1.0
2013-03-14,62.72,62.78,62.484,62.51,729400,40.1875550126511,40.2259997400229,40.0363390849887,40.0529984668498,1138361.56455894,0.0,1.0
2013-03-15,62.87,62.9,62.6001,62.67,764200,40.2836668310806,40.3028891947665,40.1107296324531,40.1555177398413,1192673.30358643,0.0,1.0
2013-03-18,62.59,62.825,62.31,62.45,1510300,40.1042581033455,40.2548332855517,39.9248493756105,40.014553739478,2357098.26014994,0.0,1.0
2013-03-19,62.64,62.79,62.26,62.69,931000,40.1362953761554,40.2324071945848,39.8928121028006,40.1683326489652,1452995.08720095,0.0,1.0
2013-03-20,63.21,63.2899,62.8599,62.86,1415900,40.5015202861874,40.5527158481375,40.277195301973,40.2772593765186,2209769.8646271,0.0,1.0
2013-03-21,62.92,63.18,62.78,63.05,1497100,40.3157041038904,40.4822979225015,40.2259997400229,40.399001013196,2336497.25569124,0.0,1.0
2013-03-22,63.17,63.24,63.0,63.08,834300,40.4758904679396,40.5207426498733,40.3669637403861,40.4182233768819,1302077.12271939,0.0,1.0
2013-03-25,62.52,62.93,62.252,62.77,1037400,40.4195964943945,40.6846642257237,40.2463327090378,40.5812231598391,1604623.83658369,0.562143,1.0
2013-03-26,63.06,63.06,62.64,62.64,703600,40.7687100917549,40.7687100917549,40.4971772938079,40.4971772938079,1088310.51804539,0.0,1.0
2013-03-27,62.99,63.02,62.58,62.7,820700,40.7234546254304,40.7428498252838,40.4583868941012,40.5359676935146,1269437.80864106,0.0,1.0
2013-03-28,63.4,63.51,62.96,62.99,822700,40.9885223567596,41.0596380895552,40.7040594255771,40.7234546254304,1272531.35758377,0.0,1.0
2013-04-01,63.15,63.47,63.004,63.47,1456100,40.826895691315,41.0337778230841,40.7325057186953,41.0337778230841,2252258.30774003,0.0,1.0
2013-04-02,63.29,63.529,63.14,63.34,851700,40.917406623964,41.071921716129,40.8204306246972,40.9497319570529,1317387.81725306,0.0,1.0
2013-04-03,62.81,63.48,62.709,63.38,1396900,40.6070834263103,41.0402428897019,40.5417862534706,40.975592223524,2160689.25903582,0.0,1.0
2013-04-04,63.29,63.3,62.87,62.87,1114300,40.917406623964,40.9238716905818,40.645873826017,40.645873826017,1723570.79343089,0.0,1.0
2013-04-05,63.23,63.27,62.7,62.75,1059100,40.8786162242573,40.9044764907284,40.5359676935146,40.5682930266036,1638188.84261209,0.0,1.0
2013-04-08,63.65,63.68,63.05,63.3,729800,41.1501490222042,41.1695442220576,40.7622450251371,40.9238716905818,1128836.00919489,0.0,1.0
2013-04-09,63.63,63.86,63.4915,63.77,1425000,41.1372188889687,41.2859154211777,41.0476777163124,41.2277298216177,2204153.62168089,0.0,1.0
2013-04-10,64.4,64.418,63.82,63.82,949600,41.6350290185382,41.6466661384502,41.2600551547066,41.2600551547066,1468817.03799872,0.0,1.0
2013-04-11,64.6,64.7199,64.3772,64.48,1040500,41.7643303508939,41.8418464996411,41.6202886666496,41.6867495514804,1609418.83744489,0.0,1.0
2013-04-12,64.56,64.58,64.33,64.47,904300,41.7384700844227,41.7514002176583,41.5897735522137,41.6802844848626,1398748.15444634,0.0,1.0
2013-04-15,63.09,64.285,63.09,64.25,1310800,40.7881052916083,41.5606807524336,40.7881052916083,41.5380530192714,2027511.97705215,0.0,1.0
2013-04-16,63.87,63.9,63.26,63.41,1197900,41.2923804877955,41.3117756876489,40.8980114241106,40.9949874233774,1852881.13923617,0.0,1.0
2013-04-17,63.2,63.63,62.8301,63.61,1055600,40.8592210244039,41.1372188889687,40.620078210212,41.1242887557331,1632775.13196235,0.0,1.0
2013-04-18,63.2,63.44,62.93,63.36,914200,40.8592210244039,41.0143826232308,40.6846642257237,40.9626620902885,1414061.22171275,0.0,1.0
2013-04-19,63.86,63.8936,63.2501,63.38,1026300,41.2859154211777,41.3076380450135,40.891611008159,40.975592223524,1587454.63995165,0.0,1.0
2013-04-22,64.0,64.17,63.442,63.93,976400,41.3764263538267,41.4863324863291,41.0156756365543,41.3311708875022,1510270.59383104,0.0,1.0
2013-04-23,64.49,64.49,63.89,64.18,1169700,41.6932146180982,41.6932146180982,41.3053106210311,41.4927975529469,1809262.09914396,0.0,1.0
2013-04-24,64.61,64.76,64.4535,64.59,1315400,41.7707954175116,41.8677714167784,41.6696171249433,41.7578652842761,2034627.13962039,0.0,1.0
2013-04-25,64.92,65.1999,64.73,64.83,892700,41.971212482663,42.1521696972948,41.8483762169251,41.9130268831029,1380805.57057862,0.0,1.0
2013-04-26,64.85,65.0379,64.742,64.9,864500,41.9259570163385,42.0474356180867,41.8561342968664,41.9582823494274,1337186.53048641,0.0,1.0
2013-04-29,65.36,65.48,64.92,64.92,900800,42.2556754138456,42.333256213259,41.971212482663,41.971212482663,1393334.44379659,0.0,1.0
2013-04-30,65.47,65.48,65.02,65.22,1063100,42.3267911466412,42.333256213259,42.0358631488408,42.1651644811966,1644375.94049751,0.0,1.0
2013-05-01,64.73,65.35,64.685,65.35,1920300,41.8483762169251,42.2492103472278,41.819283417145,42.2492103472278,2970271.01734303,0.0,1.0
2013-05-02,65.15,65.238,64.82,64.88,1736800,42.1199090148721,42.1768016011086,41.9065618164851,41.9453522161918,2686437.90184939,0.0,1.0
2013-05-03,65.71,65.8862,65.51,65.57,1148200,42.481952745468,42.5958672192734,42.3526514131123,42.391441812819,1776006.44800983,0.0,1.0
2013-05-06,65.45,65.74,65.43,65.72,806600,42.3138610134056,42.5013479453214,42.3009308801701,42.4884178120858,1247628.28859495,0.0,1.0
2013-05-07,66.02,66.02,65.52,65.54,970300,42.6823698106194,42.6823698106194,42.3591164797301,42.3720466129657,1500835.26955577,0.0,1.0
2013-05-08,65.96,66.04,65.7301,65.99,874300,42.6435794109127,42.695299943855,42.4949475293698,42.662974610766,1352344.92030569,0.0,1.0
2013-05-09,65.44,66.029,65.312,65.98,1800800,42.3073959467878,42.6881883705754,42.2246430940802,42.6565095441482,2785431.46801611,0.0,1.0
2013-05-10,65.75,65.75,65.355,65.54,839300,42.5078130119392,42.5078130119392,42.2524428805367,42.3720466129657,1298207.81380826,0.0,1.0
2013-05-13,65.63,65.745,65.4001,65.64,732700,42.4302322125258,42.5045804786303,42.2816003309829,42.4366972791435,1133321.65516182,0.0,1.0
2013-05-14,66.31,66.31,65.6,65.6,912700,42.8698567425352,42.8698567425352,42.4108370126724,42.4108370126724,1411741.06000572,0.0,1.0
2013-05-15,66.74,66.99,66.15,66.2,1540300,43.1478546070999,43.3094812725446,42.7664156766506,42.7987410097395,2382496.71822813,0.0,1.0
2013-05-16,66.35,66.729,66.28,66.65,1120600,42.8957170090063,43.1407430338204,42.8504615426818,43.0896690075399,1733315.47260043,0.0,1.0
2013-05-17,67.0,67.02,66.48,66.48,1400400,43.3159463391624,43.3288764723979,42.9797628750375,42.9797628750375,2166102.96968556,0.0,1.0
2013-05-20,66.9,67.16,66.8099,66.97,1290300,43.2512956729845,43.4193874050469,43.1930454227583,43.296551139309,1995803.10038937,0.0,1.0
2013-05-21,66.99,67.11,66.72,66.98,884400,43.3094812725446,43.387062071958,43.1349244738644,43.3030162059268,1367967.34246637,0.0,1.0
2013-05-22,66.23,67.6,66.01,67.09,2311200,42.8181362095929,43.7038503362295,42.6759047440016,43.3741319387224,3574905.15819571,0.0,1.0
2013-05-23,66.06,66.23,65.43,65.82,1214700,42.7082300770905,42.8181362095929,42.3009308801701,42.5530684782637,1878866.95035494,0.0,1.0
2013-05-24,65.89,65.91,65.48,65.81,823900,42.5983239445882,42.6112540778238,42.333256213259,42.5466034116459,1274387.4869494,0.0,1.0
2013-05-28,66.01,66.64,65.75,66.34,2179300,42.6759047440016,43.0832039409221,42.5078130119392,42.8892519423885,3370885.60542398,0.0,1.0
2013-05-29,65.12,65.77,64.83,65.75,2487300,42.1005138150187,42.5207431451748,41.9130268831029,42.5078130119392,3847292.14260133,0.0,1.0
2013-05-30,65.38,65.7948,65.15,65.15,2939200,42.2686055470811,42.5367765103869,42.1199090148721,42.1199090148721,4546279.52620666,0.0,1.0
2013-05-31,64.63,65.69,64.62,65.23,2063700,41.7837255507472,42.4690226122325,41.7772604841294,42.1716295478143,3192078.47653534,0.0,1.0
2013-06-03,64.82,64.92,64.25,64.7,1922500,41.9065618164851,41.971212482663,41.5380530192714,41.8289810170717,2973673.92118002,0.0,1.0
2013-06-04,64.57,65.04,64.18,64.89,1699700,41.7449351510405,42.0487932820764,41.4927975529469,41.9518172828096,2629052.56896212,0.0,1.0
2013-06-05,63.64,64.45,63.63,64.42,2180400,41.1436839555865,41.6673543516271,41.1372188889687,41.6479591517737,3372587.05734247,0.0,1.0
2013-06-06,64.24,64.26,63.44,63.67,1600700,41.5315879526536,41.5445180858892,41.0143826232308,41.1630791554398,2475921.89629797,0.0,1.0
2013-06-07,64.89,64.94,64.35,64.51,774100,41.9518172828096,41.9841426158986,41.6027036854492,41.7061447513338,1197358.11827592,0.0,1.0
2013-06-10,64.95,65.0999,64.691,65.06,1239700,41.9906076825164,42.087519031117,41.8231624571157,42.061723415312,1917536.31213881,0.0,1.0
2013-06-11,64.44,64.98,64.26,64.56,1186900,41.6608892850093,42.0100028823697,41.5445180858892,41.7384700844227,1835866.62005127,0.0,1.0
2013-06-12,63.98,64.91,63.928,64.91,1471100,41.3634962205912,41.9647474160452,41.3298778741787,41.9647474160452,2275459.92481036,0.0,1.0
2013-06-13,65.02,65.1188,63.87,63.89,734600,42.0358631488408,42.0997380070246,41.2923804877955,41.3053106210311,1136260.52665739,0.0,1.0
2013-06-14,64.81,65.3,64.71,64.98,721400,41.9000967498674,42.2168850141388,41.8354460836895,42.0100028823697,1115843.10363551,0.0,1.0
2013-06-17,65.19,65.46,64.86,65.09,733100,42.1457692813432,42.3203260800234,41.9324220829563,42.0811186151654,1133940.36495036,0.0,1.0
2013-06-18,65.76,65.8566,65.21,65.25,607500,42.514278078557,42.5767306220848,42.1586994145788,42.1845596810499,939665.49134817,0.0,1.0
2013-06-19,64.55,65.77,64.55,65.69,1336200,41.7320050178049,42.5207431451748,41.7320050178049,42.4690226122325,2066800.04862457,0.0,1.0
2013-06-20,62.87,64.05,62.762,64.05,2262800,40.645873826017,41.4087516869157,40.5760511065449,41.4087516869157,3500041.27378212,0.0,1.0
2013-06-21,63.41,63.6269,62.655,63.2,1772500,40.9949874233774,41.1352147183172,40.5068748937346,40.8592210244039,2741657.75047676,0.0,1.0
2013-06-24,62.89,63.4,62.41,62.88,1863900,40.6588039592526,40.9885223567596,40.3484807615989,40.6523388926348,2883032.93715861,0.0,1.0
2013-06-25,63.53,63.67,62.936,63.16,1000100,41.0725682227908,41.1630791554398,40.6885432656944,40.8333607579328,1546929.14880215,0.0,1.0
2013-06-26,63.53,63.74,63.11,63.34,1993800,41.4196582542999,41.556571968032,41.1458308268356,41.2957839418755,3058115.86426719,0.53687,1.0
2013-06-27,64.08,64.4199,63.82,63.82,1123300,41.778241790265,41.9998464154914,41.6087295732633,41.6087295732633,1722931.86394389,0.0,1.0
2013-06-28,64.01,64.381,63.75,64.02,1063100,41.7326038856876,41.9744847799477,41.5630916686859,41.7391235863415,1630596.33629374,0.0,1.0
2013-07-01,64.24,64.57,64.1,64.22,1184000,41.8825570007276,42.0977071223067,41.7912811915728,41.8695175994198,1816034.29796988,0.0,1.0
2013-07-02,64.15,64.62,63.86,64.26,2241700,41.8238796948424,42.1303056255762,41.6348083758789,41.8955964020354,3438348.04540464,0.0,1.0
2013-07-03,64.17,64.3,63.78,63.92,550700,41.8369190961502,41.9216752046511,41.5826507706477,41.6739265798024,844670.68234123,0.0,1.0
2013-07-05,64.54,64.59,63.83,64.49,913100,42.0781480203449,42.1107465236145,41.6152492739172,42.0455495170754,1400524.42354417,0.0,1.0
2013-07-08,65.02,65.24,64.72,65.15,1188300,42.3910936517327,42.5345270661187,42.1955026321153,42.4758497602335,1822629.69280204,0.0,1.0
2013-07-09,65.67,65.769,65.3099,65.5061,914500,42.8148741942369,42.8794192307107,42.5800997736896,42.7080163005193,1402671.7613965,0.0,1.0
2013-07-10,65.8,65.9799,65.55,65.67,795500,42.8996303027378,43.0169197175017,42.73663778639,42.8148741942369,1220148.04394852,0.0,1.0
2013-07-11,66.55,66.59,66.23,66.34,912500,43.3886078517811,43.4146866543968,43.179977430856,43.251694138049,1399604.13589318,0.0,1.0
2013-07-12,66.6,66.71,66.33,66.54,665700,43.4212063550507,43.4929230622437,43.2451744373951,43.3820881511272,1021059.14878256,0.0,1.0
2013-07-15,67.12,67.14,66.63,66.75,1109200,43.7602307890541,43.7732701903619,43.4407654570124,43.5190018648594,1701305.10414544,0.0,1.0
2013-07-16,66.78,67.19,66.62,67.12,653300,43.5385609668211,43.8058686936315,43.4342457563585,43.7602307890541,1002039.87066193,0.0,1.0
2013-07-17,66.79,67.07,66.6701,66.8,785700,43.545080667475,43.7276322857845,43.4669094566346,43.5516003681289,1205116.67898221,0.0,1.0
2013-07-18,67.33,67.36,66.83,66.94,659000,43.8971445027862,43.916703604748,43.5711594700907,43.6428761772837,1010782.60334641,0.0,1.0
2013-07-19,67.45,67.4599,67.1545,67.2,580400,43.9753809106332,43.9818354142806,43.7827237563101,43.8123883942854,890224.921065642,0.0,1.0
2013-07-22,67.51,67.71,67.44,67.47,609200,44.0144991145566,44.1448931276349,43.9688612099793,43.988420311941,934398.72831356,0.0,1.0
2013-07-23,67.51,67.66,67.42,67.66,452500,44.0144991145566,44.1122946243653,43.9558218086714,44.1122946243653,694050.27012785,0.0,1.0
2013-07-24,66.99,67.63,66.85,67.61,738300,43.6754746805532,44.0927355224036,43.5841988713985,44.0796961210958,1132413.95455335,0.0,1.0
2013-07-25,67.4,67.43,66.89,66.92,477100,43.9427824073636,43.9623415093254,43.6102776740141,43.6298367759759,731782.063818777,0.0,1.0
2013-07-26,67.37,67.41,66.7701,67.24,651000,43.9232233054019,43.9493021080175,43.5321064631737,43.838467196901,998512.101333104,0.0,1.0
2013-07-29,67.32,67.43,67.17,67.23,329400,43.8906248021323,43.9623415093254,43.7928292923237,43.8319474962471,505237.920398041,0.0,1.0
2013-07-30,67.54,67.88,67.3749,67.6,424000,44.0340582165184,44.2557280387514,43.9264179587223,44.0731764204418,650336.606705431,0.0,1.0
2013-07-31,67.54,67.96,67.45,67.62,545100,44.0340582165184,44.3078856439827,43.9753809106332,44.0862158217497,836081.330931912,0.0,1.0
2013-08-01,68.48,68.56,67.9755,68.0,1351500,44.6469100779861,44.6990676832174,44.3179911799962,44.3339644465983,2072947.93387356,0.0,1.0
2013-08-02,68.53,68.53,68.19,68.4,667600,44.6795085812556,44.6795085812556,44.4578387590226,44.5947524727548,1023973.39301072,0.0,1.0
2013-08-05,68.3,68.43,68.2,68.42,747400,44.5295554662157,44.6143115747165,44.4643584596765,44.6077918740626,1146371.65059349,0.0,1.0
2013-08-06,68.01,68.27,67.89,68.22,473800,44.3404841472522,44.5099963642539,44.2622477394053,44.4773978609844,726720.481738287,0.0,1.0
2013-08-07,67.93,68.0,67.65,67.84,439400,44.2883265420209,44.3339644465983,44.1057749237114,44.2296492361357,673957.323081054,0.0,1.0
2013-08-08,68.2,68.3195,67.8398,68.09,1017600,44.4643584596765,44.5422688824908,44.2295188421227,44.3926417524835,1560807.85609304,0.0,1.0
2013-08-09,67.92,68.24,67.7102,68.04,562900,44.281806841367,44.4904372622922,44.145023521648,44.360043249214,863383.197911528,0.0,1.0
2013-08-12,67.75,67.85,67.6,67.73,485600,44.1709719302505,44.2361689367896,44.0731764204418,44.1579325289427,744819.472207919,0.0,1.0
2013-08-13,67.69,67.99,67.441,67.94,628500,44.1318537263271,44.3274447459444,43.9695131800447,44.2948462426748,964001.314420668,0.0,1.0
2013-08-14,67.36,67.7199,67.2802,67.62,1236800,43.916703604748,44.1513476312822,43.8646763935298,44.0862158217497,1897019.61125773,0.0,1.0
2013-08-15,66.26,66.95,66.21,66.91,1009000,43.1995365328177,43.6493958779376,43.1669380295481,43.623317075322,1547617.06642873,0.0,1.0
2013-08-16,65.84,66.16,65.675,66.16,1273100,42.9257091053534,43.1343395262786,42.8181340445639,43.1343395262786,1952697.01414313,0.0,1.0
2013-08-19,65.35,65.9,65.35,65.73,990300,42.6062437733118,42.9648273092769,42.6062437733118,42.8539923981604,1518934.76797261,0.0,1.0
2013-08-20,65.75,66.03,65.33,65.4,498400,42.8670317994682,43.0495834177777,42.5932043720039,42.6388422765813,764452.275429215,0.0,1.0
2013-08-21,65.21,65.7699,65.17,65.62,791000,42.514967964157,42.8800060037695,42.4888891615414,42.7822756909674,1213245.88656603,0.0,1.0
2013-08-22,65.74,65.86,65.33,65.36,968800,42.8605120988143,42.9387485066612,42.5932043720039,42.6127634739657,1485957.79381185,0.0,1.0
2013-08-23,66.1,66.16,65.689,65.87,426800,43.0952213223551,43.1343395262786,42.8272616254794,42.9452682073152,654631.282410091,0.0,1.0
2013-08-26,65.78,66.22,65.7,66.18,589500,42.88659090143,43.1734577302021,42.8344332961987,43.1473789275864,904182.617105782,0.0,1.0
2013-08-27,65.0,65.4543,64.93,65.25,976400,42.3780542504249,42.6742442511321,42.3324163458475,42.5410467667726,1497614.77072449,0.0,1.0
2013-08-28,65.05,65.29,64.76,64.97,620500,42.4106527536944,42.5671255693883,42.221581434731,42.3584951484631,951730.81240736,0.0,1.0
2013-08-29,65.07,65.32,64.9,64.98,774800,42.4236921550022,42.58668467135,42.3128572438857,42.365014849117,1188398.11998908,0.0,1.0
2013-08-30,64.71,65.2,64.54,65.19,729300,42.1889829314614,42.5084482635031,42.0781480203449,42.5019285628492,1118609.63978838,0.0,1.0
2013-09-03,64.47,65.48,64.22,65.18,868400,42.0325101157675,42.6909998818126,41.8695175994198,42.4954088621953,1331962.99354481,0.0,1.0
2013-09-04,64.92,64.98,64.31,64.41,1077100,42.3258966451936,42.365014849117,41.928194905305,41.9933919118441,1652069.71481703,0.0,1.0
2013-09-05,64.88,65.04,64.76,64.92,596600,42.2998178425779,42.4041330530405,42.221581434731,42.3258966451936,915072.687642596,0.0,1.0
2013-09-06,64.96,65.3599,64.57,65.05,529200,42.3519754478092,42.6126982769591,42.0977071223067,42.4106527536944,811693.708180459,0.0,1.0
2013-09-09,65.56,65.58,65.0,65.02,524700,42.7431574870439,42.7561968883517,42.3780542504249,42.3910936517327,804791.550797972,0.0,1.0
2013-09-10,66.09,66.1,65.7403,65.81,1329400,43.0887016217012,43.0952213223551,42.8607076898339,42.9061500033917,2039050.6720618,0.0,1.0
2013-09-11,66.14,66.2,65.8,66.18,546700,43.1213001249708,43.1604183288942,42.8996303027378,43.1473789275864,838535.431334574,0.0,1.0
2013-09-12,65.96,66.3,65.89,66.1,866300,43.0039455132004,43.2256153354334,42.958307608623,43.0952213223551,1328741.98676631,0.0,1.0
2013-09-13,66.22,66.26,65.95,65.98,1112600,43.1734577302021,43.1995365328177,42.9974258125465,43.0169849145082,1706520.06750109,0.0,1.0
2013-09-16,66.61,67.0,66.4901,66.76,665500,43.4277260557046,43.6819943812072,43.3495548448642,43.5255215655133,1020752.38623223,0.0,1.0
2013-09-17,67.05,67.05,66.68,66.71,619900,43.7145928844767,43.7145928844767,43.473363960282,43.4929230622437,950810.524756361,0.0,1.0
2013-09-18,68.02,68.17,66.8039,67.02,1344400,44.3470038479061,44.4447993577148,43.554143051384,43.695033782515,2062057.86333675,0.0,1.0
2013-09-19,67.93,68.29,67.77,68.1,901000,44.2883265420209,44.5230357655618,44.1840113315583,44.3991614531374,1381965.28924904,0.0,1.0
2013-09-20,67.2,67.98,67.2,67.97,746000,43.8123883942854,44.3209250452905,43.8123883942854,44.3144053446366,1144224.31274116,0.0,1.0
2013-09-23,67.34,67.44,66.93,67.22,757900,43.9036642034402,43.9688612099793,43.6363564766298,43.8254277955932,1162476.68448596,0.0,1.0
2013-09-24,66.83,67.07,66.68,66.8,708000,43.9214440790934,44.0791748374203,43.8228623551392,43.9017277343026,1077278.78698147,0.537271,1.0
2013-09-25,66.5899,66.9779,66.57,66.85,373500,43.7636475996173,44.0186456589123,43.750569090906,43.934588308954,568310.20753895,0.0,1.0
2013-09-26,66.82,66.95,66.56,66.66,526300,43.9148719641631,44.0003094582569,43.7439969759757,43.8097181252786,800807.663260375,0.0,1.0
2013-09-27,66.51,66.64,66.32,66.54,441900,43.7111364013243,43.796573895418,43.5862662176489,43.7308527461152,672386.293738855,0.0,1.0
2013-09-30,66.34,66.42,65.84,66.06,843900,43.5994104475095,43.6519873669518,43.2708047009952,43.4153912294615,1284061.53719443,0.0,1.0
2013-10-01,66.76,66.86,66.27,66.38,940300,43.8754392745814,43.9411604238843,43.5534056429975,43.6256989072306,1430741.86920716,0.0,1.0
2013-10-02,66.7,66.7068,66.19,66.51,476100,43.8360065849997,43.8404756231523,43.5008287235552,43.7111364013243,724424.336838807,0.0,1.0
2013-10-03,66.09,66.65,65.8,66.65,620400,43.4351075742524,43.8031460103483,43.2445162412741,43.8031460103483,943988.360795622,0.0,1.0
2013-10-04,66.28,66.3899,66.0,66.13,418700,43.5599777579278,43.6322053010116,43.3759585398798,43.4613960339735,637085.632922512,0.0,1.0
2013-10-07,65.88,66.27,65.7784,66.0,819200,43.2970931607164,43.5534056429975,43.2303204730247,43.3759585398798,1246478.50606669,0.0,1.0
2013-10-08,65.49,66.1487,65.48,65.85,662400,43.0407806784353,43.4736858888931,43.034208563505,43.2773768159255,1007894.72951486,0.0,1.0
2013-10-09,65.6,65.96,65.46,65.52,615200,43.1130739426684,43.3496700801586,43.0210643336444,43.0604970232261,936076.143716097,0.0,1.0
2013-10-10,67.06,67.11,66.1,66.19,1020500,44.07260272249,44.1054632971414,43.4416796891826,43.5008287235552,1552772.60185676,0.0,1.0
2013-10-11,67.48,67.48,66.89,67.0,563200,44.348631549562,44.348631549562,43.9608767686751,44.0331700329083,856953.972920848,0.0,1.0
2013-10-14,67.59,67.59,66.92,67.15,2269200,44.4209248137951,44.4209248137951,43.980593113466,44.1317517568625,3452769.80708805,0.0,1.0
2013-10-15,66.89,67.5199,66.796,67.43,1188400,43.9608767686751,44.3748542881338,43.8990988883305,44.3157709749105,1808245.91871296,0.0,1.0
2013-10-16,67.65,67.65,67.1,67.25,914400,44.4603575033768,44.4603575033768,44.0988911822111,44.1974729061654,1391332.9418303,0.0,1.0
2013-10-17,68.43,68.54,67.46,67.46,974200,44.972982467939,45.0452757321721,44.3354873197014,44.3354873197014,1482323.43824483,0.0,1.0
2013-10-18,68.69,68.78,68.4374,68.59,1793100,45.1438574561264,45.203006490499,44.9778458329874,45.0781363068236,2728345.47024924,0.0,1.0
2013-10-21,68.69,68.77,68.4698,68.77,470200,45.1438574561264,45.1964343755687,44.9991394853615,45.1964343755687,715447.013613961,0.0,1.0
2013-10-22,69.38,69.5,68.87,68.9,1684800,45.5973333863161,45.6761987654795,45.2621555248715,45.2818718696624,2563558.33376606,0.0,1.0
2013-10-23,69.38,69.4899,69.16,69.22,566500,45.5973333863161,45.6695609293999,45.4527468578498,45.4921795474315,861975.187605931,0.0,1.0
2013-10-24,69.57,69.6,69.35,69.57,1666100,45.7222035699915,45.7419199147823,45.5776170415252,45.7222035699915,2535104.78388392,0.0,1.0
2013-10-25,70.04,70.06,69.45,69.6,538100,46.0310929717149,46.0442372015754,45.6433381908281,45.7419199147823,818762.309710064,0.0,1.0
2013-10-28,70.08,70.243,69.93,70.0,741200,46.057381431436,46.1645069047996,45.9587997074817,46.0048045119937,1127795.24987382,0.0,1.0
2013-10-29,70.44,70.44,70.15,70.15,520700,46.2939775689263,46.2939775689263,46.103386235948,46.103386235948,792286.814097808,0.0,1.0
2013-10-30,70.02,70.68,69.9,70.46,636600,46.0179487418543,46.4517083272531,45.9390833626909,46.3071217987868,968637.960158757,0.0,1.0
2013-10-31,69.8,70.35,69.5786,69.97,753400,45.873362213388,46.2348285345537,45.7278555888315,45.9850881672029,1146358.52840655,0.0,1.0
2013-11-01,70.11,70.32,69.72,69.95,819300,46.0770977762269,46.2151121897628,45.8207852939457,45.9719439373423,1246630.66408745,0.0,1.0
2013-11-04,70.5,70.5,70.06,70.21,938800,46.333410258508,46.333410258508,46.0442372015754,46.1428189255297,1428459.49889576,0.0,1.0
2013-11-05,70.19,70.47,70.0799,70.24,583800,46.1296746956691,46.3136939137171,46.0573157102867,46.1625352703206,888298.525197428,0.0,1.0
2013-11-06,70.67,70.68,70.33,70.33,418300,46.4451362123228,46.4517083272531,46.2216843046931,46.2216843046931,636477.000839473,0.0,1.0
2013-11-07,69.59,70.82,69.54,70.82,532200,45.735347799852,46.5437179362771,45.7024872252006,46.5437179362771,809784.98648522,0.0,1.0
2013-11-08,70.15,70.15,69.28,69.5,1149100,46.103386235948,46.103386235948,45.5316122370132,45.6761987654795,1748447.81655424,0.0,1.0
2013-11-11,70.16,70.2716,69.9999,70.16,676000,46.1099583508783,46.1833031535003,46.0047387908444,46.1099583508783,1028588.22033823,0.0,1.0
2013-11-12,69.84,70.0802,69.635,70.04,421300,45.8996506731092,46.0575128737346,45.7649223170383,46.0310929717149,641041.741462275,0.0,1.0
2013-11-13,70.33,70.35,69.5547,69.58,646200,46.2216843046931,46.2348285345537,45.7121482341481,45.7287756849218,983245.130151727,0.0,1.0
2013-11-14,70.85,70.968,70.38,70.45,1050900,46.5634342810679,46.6409852372453,46.2545448793445,46.3005496838565,1599028.64016783,0.0,1.0
2013-11-15,71.06,71.08,70.67,70.99,573300,46.7014486946039,46.7145929244645,46.4451362123228,46.6554438900919,872321.933017618,0.0,1.0
2013-11-18,70.97,71.3,70.876,71.25,501200,46.6422996602313,46.8591794529307,46.5805217798867,46.8263188782793,762616.000049591,0.0,1.0
2013-11-19,70.76,71.1,70.6401,70.91,520500,46.5042852466954,46.727737154325,46.4254855886813,46.6028669706496,791982.498056288,0.0,1.0
2013-11-20,70.36,71.052,70.2109,70.79,1023700,46.241400649484,46.6961910026597,46.1434104158734,46.5240015914862,1557641.65852108,0.0,1.0
2013-11-21,70.75,70.83,70.41,70.5,2007700,46.4977131317651,46.5502900512074,46.2742612241354,46.333410258508,3054876.5828004,0.0,1.0
2013-11-22,71.07,71.1,70.56,70.78,640500,46.7080208095342,46.727737154325,46.3728429480897,46.5174294765559,974572.122968401,0.0,1.0
2013-11-25,70.87,71.24,70.77,71.19,383800,46.5765785109285,46.819746763349,46.5108573616256,46.7868861886976,583982.48367724,0.0,1.0
2013-11-26,70.66,70.94,70.53,70.79,555700,46.4385640973925,46.6225833154405,46.3531266032988,46.5240015914862,845542.121363842,0.0,1.0
2013-11-27,70.66,70.72,70.4747,70.55,777100,46.4385640973925,46.4779967869742,46.3167828077343,46.3662708331594,1182419.97932669,0.0,1.0
2013-11-29,70.17,70.89,70.17,70.76,220800,46.1165304658086,46.5897227407891,46.1165304658086,46.5042852466954,335964.909838287,0.0,1.0
2013-12-02,70.15,70.7399,70.11,70.43,1440600,46.103386235948,46.4910752956855,46.0770977762269,46.287405453996,2191988.44706991,0.0,1.0
2013-12-03,70.04,70.25,69.7177,70.02,983400,46.0310929717149,46.1691073852508,45.8192737075118,46.0179487418543,1496321.97615476,0.0,1.0
2013-12-04,69.88,70.209,69.37,69.61,792500,45.9259391328303,46.1421617140367,45.5907612713858,45.7484920297126,1205852.31452374,0.0,1.0
2013-12-05,69.63,69.83,69.54,69.73,726000,45.7616362595732,45.8930785581789,45.7024872252006,45.827357408876,1104667.23071828,0.0,1.0
2013-12-06,70.65,70.65,70.1704,70.21,613300,46.4319919824622,46.4319919824622,46.1167933504058,46.1428189255297,933185.141321656,0.0,1.0
2013-12-09,70.61,70.8899,70.5001,70.86,493300,46.4057035227411,46.5896570196398,46.3334759796573,46.5700063959982,750595.516409543,0.0,1.0
2013-12-10,70.21,70.54,70.136,70.43,666100,46.1428189255297,46.3596987182291,46.0941852750456,46.287405453996,1013524.57628299,0.0,1.0
2013-12-11,69.34,70.28,69.26,70.26,921600,45.5710449265949,46.1888237300417,45.5184680071526,46.1756795001811,1402288.31932503,0.0,1.0
2013-12-12,69.45,69.73,69.33,69.39,900000,45.6433381908281,45.827357408876,45.5644728116646,45.6039055012463,1369422.18684084,0.0,1.0
2013-12-13,69.54,69.6792,69.32,69.53,732800,45.7024872252006,45.7939710650302,45.5579006967344,45.6959151102703,1115013.97612997,0.0,1.0
2013-12-16,69.891,70.01,69.59,69.61,1244800,45.9331684592536,46.011376626924,45.735347799852,45.7484920297126,1894063.04242165,0.0,1.0
2013-12-17,69.71,69.88,69.53,69.82,645100,45.8142131790155,45.9259391328303,45.6959151102703,45.8865064432486,981571.391923364,0.0,1.0
2013-12-18,70.66,70.66,69.1301,69.83,741500,46.4385640973925,46.4385640973925,45.4330962342082,45.8930785581789,1128251.7239361,0.0,1.0
2013-12-19,70.3,70.53,70.01,70.43,792500,46.2019679599023,46.3531266032988,46.011376626924,46.287405453996,1205852.31452374,0.0,1.0
2013-12-20,70.95,71.059,70.266,70.31,1083800,46.6291554303708,46.7007914831109,46.1796227691393,46.2085400748325,1649088.6289979,0.0,1.0
2013-12-23,70.59,70.76,70.51,70.61,782300,46.7537916467547,46.8663875467398,46.7008053408793,46.7670382232235,1181135.37009427,0.549644,1.0
2013-12-24,70.89,70.9761,70.5925,70.65,357300,46.9524902937872,47.0095168054855,46.7554474688133,46.7935313761612,539460.140271869,0.0,1.0
2013-12-26,70.99,71.12,70.85,71.03,453500,47.0187231761314,47.1048259231788,46.9259971408495,47.0452163290691,684705.215822257,0.0,1.0
2013-12-27,71.15,71.3,71.04,71.18,489100,47.1246957878821,47.2240451113983,47.0518396173035,47.1445656525853,738454.952720321,0.0,1.0
2013-12-30,71.22,71.28,71.06,71.22,513400,47.171058805523,47.2107985349295,47.0650861937723,47.171058805523,775143.677625461,0.0,1.0
2013-12-31,71.35,71.4,71.156,71.33,593200,47.2571615525704,47.2902779937425,47.1286697608227,47.2439149761016,895627.638425056,0.0,1.0
2014-01-02,70.35,71.18,70.2101,71.15,937000,46.5948327291286,47.1445656525853,46.5021729267291,47.1246957878821,1414705.15374963,0.0,1.0
2014-01-03,70.37,70.58,70.1401,70.45,509200,46.6080793055975,46.7471683585203,46.4558099090882,46.6610656114728,768802.416530746,0.0,1.0
2014-01-06,70.14,70.55,70.07,70.52,885000,46.4557436762059,46.727298493817,46.4093806585649,46.7074286291137,1336194.30210077,0.0,1.0
2014-01-07,70.65,70.7302,70.28,70.28,775700,46.7935313761612,46.8466501478012,46.5484697114877,46.5484697114877,1171170.53123115,0.0,1.0
2014-01-08,70.31,70.62,70.11,70.6,930300,46.568339576191,46.7736615114579,46.4358738115026,46.7604149349891,1404589.33247948,0.0,1.0
2014-01-09,70.46,70.53,70.21,70.5,811700,46.6676888997072,46.7140519173482,46.5021066938468,46.6941820526449,1225524.19775728,0.0,1.0
2014-01-10,70.93,71.0608,70.62,70.62,822300,46.9789834467249,47.0656160568311,46.7736615114579,46.7736615114579,1241528.33290108,0.0,1.0
2014-01-13,70.23,70.98,70.1,70.79,759700,46.5153532703156,47.012099887897,46.4292505232682,46.886257411443,1147013.34610842,0.0,1.0
2014-01-14,70.62,70.65,70.21,70.21,1098100,46.7736615114579,46.7935313761612,46.5021066938468,46.5021066938468,1657937.81145407,0.0,1.0
2014-01-15,70.73,70.88,70.612,70.67,554900,46.8465176820365,46.9458670055528,46.7683628808704,46.80677795263,837801.376537532,0.0,1.0
2014-01-16,70.88,70.91,70.54,70.63,739700,46.9458670055528,46.965736870256,46.7206752055826,46.7802847996923,1116816.86470501,0.0,1.0
2014-01-17,70.72,70.92,70.565,70.81,867500,46.8398943938021,46.9723601584905,46.7372334261686,46.8995039879119,1309772.38087279,0.0,1.0
2014-01-21,71.09,71.25,70.73,71.0,644000,47.0849560584756,47.1909286702262,46.8465176820365,47.0253464643658,972326.701189709,0.0,1.0
2014-01-22,71.21,71.28,71.0,71.13,706800,47.1644355172886,47.2107985349295,47.0253464643658,47.1114492114132,1067143.65279641,0.0,1.0
2014-01-23,70.7,71.0,70.4098,70.91,551400,46.8266478173333,47.0253464643658,46.6344399927705,46.965736870256,832516.992291935,0.0,1.0
2014-01-24,69.4,70.41,69.4,70.38,1455200,45.965620346859,46.6345724585352,45.965620346859,46.6147025938319,2197095.9869119,0.0,1.0
2014-01-27,69.24,69.6496,69.0651,69.57,881300,45.8596477351083,46.13093762119,45.7438064238883,46.0782162468441,1330607.95304114,0.0,1.0
2014-01-28,69.45,69.5,69.2124,69.37,621900,45.9987367880311,46.0318532292031,45.8413674595813,45.9457504821557,938959.589238944,0.0,1.0
2014-01-29,68.97,69.285,68.77,69.0,1021700,45.680818952779,45.8894525321632,45.5483531880907,45.7006888174823,1542587.25249305,0.0,1.0
2014-01-30,69.68,69.83,69.2301,69.29,1174200,46.1510724174227,46.2504217409389,45.8530906797562,45.8927641762804,1772835.42319403,0.0,1.0
2014-01-31,69.46,69.86,68.8,68.88,1224200,46.0053600762655,46.2702916056422,45.5682230527939,45.6212093586692,1848326.62670255,0.0,1.0
2014-02-03,67.92,69.52,67.85,69.5,1567700,44.9853736881651,46.045099805672,44.9390106705242,46.0318532292031,2366951.19480607,0.0,1.0
2014-02-04,67.97,68.15,67.62,68.09,1430200,45.0184901293372,45.1377093175568,44.7866750411326,45.0979695881502,2159350.38515765,0.0,1.0
2014-02-05,67.69,67.89,67.37,67.82,688600,44.8330380587735,44.9655038234619,44.6210928352722,44.919140805821,1039664.85471931,0.0,1.0
2014-02-06,68.34,68.35,67.79,67.83,528500,45.2635517940107,45.2701750822451,44.8992709411177,44.9257640940554,797942.021085034,0.0,1.0
2014-02-07,69.14,69.17,68.52,68.63,672000,45.7934148527641,45.8132847174674,45.3827709822302,45.4556271528088,1014601.77515448,0.0,1.0
2014-02-10,69.16,69.2,68.84,69.02,906000,45.8066614292329,45.8331545821706,45.5947162057316,45.7139353939511,1367900.60757434,0.0,1.0
2014-02-11,69.91,70.055,69.17,69.2,1009300,46.3034080468143,46.3994457262133,45.8132847174674,45.8331545821706,1523865.43402294,0.0,1.0
2014-02-12,69.88,70.17,69.7655,70.01,548700,46.283538182111,46.4756135409091,46.2077015318269,46.3696409291585,828440.467302475,0.0,1.0
2014-02-13,70.41,70.488,69.51,69.51,670500,46.6345724585352,46.6862341067636,46.0384765174376,46.0384765174376,1012337.03904922,0.0,1.0
2014-02-14,71.02,71.0399,70.31,70.43,506600,47.0385930408346,47.0517733844211,46.568339576191,46.647819035004,764876.873948304,0.0,1.0
2014-02-18,71.08,71.23,70.976,71.13,917800,47.0783327702411,47.1776820937574,47.0094505726032,47.1114492114132,1385716.53160236,0.0,1.0
2014-02-19,70.67,71.4,70.61,70.98,553000,46.80677795263,47.2902779937425,46.7670382232235,47.012099887897,834932.710804208,0.0,1.0
2014-02-20,71.18,71.369,70.6,70.64,575800,47.1445656525853,47.2697458002158,46.7604149349891,46.7869080879268,869356.699604092,0.0,1.0
2014-02-21,71.31,71.624,71.26,71.37,606500,47.2306683996328,47.4386396501935,47.1975519584607,47.2704081290393,915708.298558321,0.0,1.0
2014-02-24,71.51,72.1,71.33,71.33,569900,47.3631341643211,47.7539081701517,47.2439149761016,47.2439149761016,860448.737590087,0.0,1.0
2014-02-25,71.43,71.869,71.32,71.55,735600,47.3101478584458,47.6009102119367,47.2372916878672,47.3896273172588,1110626.58601731,0.0,1.0
2014-02-26,71.35,71.76,71.27,71.58,465600,47.2571615525704,47.5287163701816,47.2041752466951,47.409497181962,702974.087071319,0.0,1.0
2014-02-27,71.59,71.6,71.25,71.28,549700,47.4161204701965,47.4227437584309,47.1909286702262,47.2107985349295,829950.291372644,0.0,1.0
2014-02-28,71.99,72.2,71.58,71.58,575500,47.6810519995732,47.8201410524959,47.409497181962,47.409497181962,868903.75238304,0.0,1.0
2014-03-03,71.5,71.75,71.161,71.5,1011500,47.3565108760867,47.5220930819471,47.1319814049399,47.3565108760867,1527187.04697732,0.0,1.0
2014-03-04,72.46,72.57,72.05,72.12,564400,47.9923465465908,48.0652027171694,47.7207917289797,47.7671547466206,852144.705204149,0.0,1.0
2014-03-05,72.16,72.47,72.074,72.45,401400,47.7936478995583,47.9989698348252,47.7366876207423,47.9857232583564,606043.381766381,0.0,1.0
2014-03-06,72.09,72.34,72.0,72.26,557200,47.7472848819173,47.9128670877778,47.6876752878076,47.8598807819024,841273.971898924,0.0,1.0
2014-03-07,72.12,72.2897,71.71,72.18,495400,47.7671547466206,47.8795519479587,47.4955999290095,47.8068944760271,747966.844362395,0.0,1.0
2014-03-10,72.04,72.18,71.81,72.1,637500,47.7141684407452,47.8068944760271,47.5618328113536,47.7539081701517,962512.844733604,0.0,1.0
2014-03-11,71.74,72.2,71.61,72.08,477400,47.5154697937127,47.8201410524959,47.4293670466653,47.7406615936829,720790.011099329,0.0,1.0
2014-03-12,72.11,72.15,71.47,71.47,342300,47.7605314583862,47.7870246113238,47.3366410113834,47.3366410113834,516812.779219313,0.0,1.0
2014-03-13,71.9,72.42,71.75,72.28,673300,47.6214424054634,47.9658533936531,47.5220930819471,47.8731273583713,1016564.5464457,0.0,1.0
2014-03-14,72.18,72.38,71.7,71.76,835000,47.8068944760271,47.9393602407154,47.488976640775,47.5287163701816,1260703.09859225,0.0,1.0
2014-03-17,72.69,72.74,72.25,72.3,632500,48.1446821759824,48.1777986171545,47.853257493668,47.8863739348401,954963.724382751,0.0,1.0
2014-03-18,73.02,73.1499,72.65,72.8,515700,48.3632506877182,48.4492872018833,48.1181890230447,48.217538346561,778616.272986853,0.0,1.0
2014-03-19,72.34,73.134,71.979,73.04,690100,47.9128670877778,48.4387561735905,47.6737663825153,48.376497264187,1041929.59082456,0.0,1.0
2014-03-20,72.45,72.4896,71.99,72.21,451300,47.9857232583564,48.0119514797647,47.6810519995732,47.8267643407303,681383.602867882,0.0,1.0
2014-03-21,72.67,73.314,72.65,72.66,581200,48.1314355995136,48.5579753618101,48.1181890230447,48.1248123112791,877509.749583011,0.0,1.0
2014-03-24,72.54,73.04,72.3,72.81,648700,48.0453328524661,48.376497264187,47.8863739348401,48.2241616347954,979422.874319512,0.0,1.0
2014-03-25,72.28,72.39,71.9701,72.25,551100,48.2729090362007,48.3463736182979,48.0659392726379,48.2528732410833,825173.141525988,0.6036,1.0
2014-03-26,72.15,72.709,72.13,72.6,526700,48.1860872573586,48.5594209063796,48.1727300606137,48.4866241841197,788638.529562218,0.0,1.0
2014-03-27,72.2,72.35,71.92,72.1,525900,48.219480249221,48.319659224808,48.0324794947919,48.1526942654963,787440.673432257,0.0,1.0
2014-03-28,72.52,72.65,72.244,72.3,493900,48.43319539714,48.5200171759821,48.2488660820598,48.2862662329457,739526.428233869,0.0,1.0
2014-03-31,73.32,73.4,72.7801,72.88,720200,48.9674832669374,49.0209120539172,48.6069057408079,48.6736249385488,1078369.98099622,0.0,1.0
2014-04-01,73.365,73.51,72.9534,73.46,1030800,48.9975369596135,49.0943766360143,48.7226458506027,49.060983644152,1543437.62345307,0.0,1.0
2014-04-02,73.49,73.6,73.14,73.42,532800,49.0810194392694,49.1544840213665,48.847268496233,49.0342692506621,797772.18255316,0.0,1.0
2014-04-03,73.59,73.74,73.4498,73.65,403500,49.1478054229941,49.2479843985811,49.0541714738121,49.1878770132289,604168.685548423,0.0,1.0
2014-04-04,73.23,74.24,73.12,73.92,603900,48.9073758815852,49.5819143172045,48.8339112994881,49.3681991692855,904231.646103328,0.0,1.0
2014-04-07,72.64,73.28,72.64,73.19,692600,48.5133385776096,48.9407688734476,48.5133385776096,48.8806614880953,1037043.94451261,0.0,1.0
2014-04-08,73.19,73.31,72.53,72.68,1157300,48.8806614880953,48.960804668565,48.4398739955124,48.5400529710995,1732848.62400295,0.0,1.0
2014-04-09,73.47,73.47,73.0023,73.35,790000,49.0676622425244,49.0676622425244,48.7553041966441,48.9875190620548,1182882.9283352,0.0,1.0
2014-04-10,72.65,73.74,72.4804,73.47,901500,48.5200171759821,49.2479843985811,48.406748147585,49.0676622425244,1349834.12644833,0.0,1.0
2014-04-11,72.25,72.725,72.12,72.38,754900,48.2528732410833,48.5701066637756,48.1660514622412,48.3396950199254,1130326.99063322,0.0,1.0
2014-04-14,72.84,72.9669,72.356,72.68,991500,48.646910545059,48.7316619584056,48.3236663838315,48.5400529710995,1484592.9410688,0.0,1.0
2014-04-15,73.46,73.51,72.73,72.96,1201100,49.060983644152,49.0943766360143,48.5734459629618,48.7270537255286,1798431.24711824,0.0,1.0
2014-04-16,74.16,74.18,73.748,73.86,891300,49.5284855302248,49.5418427269697,49.2533272772791,49.3281275790507,1334561.46079135,0.0,1.0
2014-04-17,74.01,74.18,73.91,74.11,565100,49.4283065546377,49.5418427269697,49.3615205709131,49.4950925383624,846135.623800283,0.0,1.0
2014-04-21,74.05,74.15,73.85,74.02,630700,49.4550209481276,49.5218069318523,49.3214489806782,49.4349851530102,944359.826456978,0.0,1.0
2014-04-22,74.02,74.2,73.9101,74.14,718400,49.4349851530102,49.5551999237146,49.3615873568968,49.5151283334798,1075674.80470381,0.0,1.0
2014-04-23,74.03,74.3626,73.96,73.96,542800,49.4416637513827,49.663793933251,49.3949135627754,49.3949135627754,812745.384177656,0.0,1.0
2014-04-24,74.11,74.32,73.9301,74.29,660800,49.4950925383624,49.6353431041843,49.3749445536417,49.6153073090668,989429.163346712,0.0,1.0
2014-04-25,74.19,74.21,73.88,73.94,699200,49.5485213253422,49.5618785220871,49.3414847757956,49.3815563660305,1046926.25758478,0.0,1.0
2014-04-28,74.48,74.6,73.88,74.38,854800,49.7422006781437,49.8223438586134,49.3414847757956,49.6754146944191,1279909.27486194,0.0,1.0
2014-04-29,74.45,74.88,74.4046,74.71,965400,49.7221648830263,50.0093446130425,49.6918440464153,49.8958084407105,1445512.88482887,0.0,1.0
2014-04-30,74.84,74.89,74.39,74.48,654200,49.9826302195526,50.0160232114149,49.6820932927915,49.7422006781437,979546.850274544,0.0,1.0
2014-05-01,74.76,74.86,74.4244,74.8,604300,49.9292014325729,49.9959874162975,49.7050676711928,49.9559158260627,904830.574168307,0.0,1.0
2014-05-02,74.2,74.85,74.14,74.62,445100,49.5551999237146,49.9893088179251,49.5151283334798,49.8357010553583,666457.204306328,0.0,1.0
2014-05-05,74.39,74.45,73.811,73.86,663100,49.6820932927915,49.7221648830263,49.2954024470256,49.3281275790507,992872.999720346,0.0,1.0
2014-05-06,73.96,74.3796,73.95,74.22,655200,49.3949135627754,49.6751475504842,49.3882349644029,49.5685571204596,981044.170436994,0.0,1.0
2014-05-07,74.79,74.8,74.12,74.12,743800,49.9492372276903,49.9559158260627,49.5017711367349,49.5017711367349,1113706.73683003,0.0,1.0
2014-05-08,74.53,75.02,74.34,74.77,597500,49.7755936700061,50.102844990257,49.6487003009292,49.9358800309453,894648.79706365,0.0,1.0
2014-05-09,74.27,74.53,74.12,74.53,499000,49.6019501123219,49.7755936700061,49.5017711367349,49.7755936700061,747162.761062363,0.0,1.0
2014-05-12,74.52,74.6699,74.43,74.57,557900,49.7689150716336,49.8690272612369,49.7088076862814,49.802308063496,835354.918630646,0.0,1.0
2014-05-13,74.5,74.75,74.454,74.61,902900,49.7555578748887,49.9225228342004,49.7248363223753,49.8290224569858,1351930.37467577,0.0,1.0
2014-05-14,74.36,74.72,74.29,74.52,769400,49.6620574976741,49.902487039083,49.6153073090668,49.7689150716336,1152038.13298874,0.0,1.0
2014-05-15,73.83,74.25,73.59,74.15,605500,49.3080917839333,49.588592915577,49.1478054229941,49.5218069318523,906627.358363248,0.0,1.0
2014-05-16,73.98,74.0,73.591,73.91,467700,49.4082707595203,49.4216279562653,49.1484732828313,49.3615205709131,700296.63997769,0.0,1.0
2014-05-19,73.75,73.9199,73.69,73.88,655300,49.2546629969536,49.3681323833018,49.2145914067188,49.3414847757956,981193.902453238,0.0,1.0
2014-05-20,73.32,73.8,73.15,73.72,586500,48.9674832669374,49.2880559888159,48.8539470946055,49.2346272018362,878178.275276705,0.0,1.0
2014-05-21,73.77,73.78,73.37,73.58,466900,49.2680201936985,49.274698792071,49.0008762587998,49.1411268246216,699098.78384773,0.0,1.0
2014-05-22,74.08,74.17,73.69,73.79,493500,49.475056743245,49.5351641285972,49.2145914067188,49.2813773904434,738927.50016889,0.0,1.0
2014-05-23,74.18,74.32,74.04,74.04,475000,49.5418427269697,49.6353431041843,49.4483423497551,49.4483423497551,711227.077163572,0.0,1.0
2014-05-27,74.59,74.65,74.39,74.4,761000,49.8156652602409,49.8557368504757,49.6820932927915,49.688771891164,1139460.64362416,0.0,1.0
2014-05-28,74.72,74.8299,74.51,74.67,663600,49.902487039083,49.9758848351964,49.7622364732612,49.8690940472206,993621.65980157,0.0,1.0
2014-05-29,74.99,74.9905,74.6503,74.88,504000,50.0828091951396,50.0831431250582,49.8559372084269,50.0093446130425,754649.361874611,0.0,1.0
2014-05-30,75.27,75.36,74.96,74.96,518400,50.2698099495687,50.329917334921,50.0627734000222,50.0627734000222,776210.772213886,0.0,1.0
2014-06-02,75.3,75.4,75.08,75.34,473000,50.2898457446861,50.3566317284108,50.1429165804918,50.316560138176,708232.436838673,0.0,1.0
2014-06-03,75.19,75.2799,75.02,75.15,386100,50.216381162589,50.2764217619575,50.102844990257,50.1896667690991,578115.3147218,0.0,1.0
2014-06-04,75.27,75.319,74.97,75.03,378600,50.2698099495687,50.3025350815938,50.0694519983947,50.1095235886295,566885.413503428,0.0,1.0
2014-06-05,75.88,75.9299,75.2001,75.43,450700,50.6772044502893,50.7105306561679,50.2231265469452,50.3766675235282,674842.197216046,0.0,1.0
2014-06-06,76.05,76.2799,75.9775,76.01,684400,50.7907406226213,50.9442815992043,50.7423207844209,50.7640262291314,1024765.91918052,0.0,1.0
2014-06-09,76.09,76.2,75.89,75.89,342800,50.8174550161111,50.8909195982083,50.6838830486618,50.6838830486618,513281.351687732,0.0,1.0
2014-06-10,75.96,76.1,75.775,75.98,405800,50.730633237269,50.8241336144836,50.6070791673784,50.743990434014,607612.521922058,0.0,1.0
2014-06-11,75.39,75.78,75.3601,75.73,640400,50.3499531300384,50.6104184665646,50.3299841209047,50.5770254747023,958883.832032739,0.0,1.0
2014-06-12,75.26,75.46,74.946,75.39,835900,50.2631313511963,50.3967033186456,50.0534233623008,50.3499531300384,1251609.92379164,0.0,1.0
2014-06-13,75.52,75.67,75.1001,75.45,734100,50.4367749088804,50.5369538844675,50.1563405632205,50.3900247202732,1099182.73125427,0.0,1.0
2014-06-16,75.935,76.074,75.43,75.43,430500,50.7139367413379,50.8067692587152,50.3766675235282,50.3766675235282,644596.329934563,0.0,1.0
2014-06-17,76.1,76.1589,75.7,75.82,1055900,50.8241336144836,50.8634705588974,50.5569896795849,50.6371328600545,1581020.35953056,0.0,1.0
2014-06-18,76.95,76.96,76.11,76.11,668700,51.3918144761434,51.3984930745159,50.8308122128561,50.8308122128561,1001257.99263006,0.0,1.0
2014-06-19,77.34,77.4,77.01,77.02,516400,51.6522798126697,51.6923514029045,51.4318860663782,51.4385646647507,773216.131888986,0.0,1.0
2014-06-20,77.44,77.5899,77.36,77.5,540700,51.7190657963944,51.8191779859977,51.6656370094146,51.7591373866292,809601.011836511,0.0,1.0
2014-06-23,77.39,77.77,77.24,77.54,587900,51.685672804532,51.9394595426858,51.585493828945,51.785851780119,880274.523504134,0.0,1.0
2014-06-24,76.51,77.02,76.5,76.64,711400,51.4952626256338,51.8385195062908,51.488532098562,51.582759477566,1056975.17062289,0.594895,1.0
2014-06-25,76.65,76.67,76.3,76.42,870300,51.5894900046377,51.6029510587811,51.3539215571279,51.4346878819884,1293063.66459531,0.0,1.0
2014-06-26,76.58,76.66,76.14,76.59,559900,51.5423763151357,51.5962205317094,51.2462331239806,51.5491068422074,831881.357930501,0.0,1.0
2014-06-27,76.77,76.77,76.36,76.43,544500,51.6702563294981,51.6702563294981,51.3943047195581,51.4414184090601,809000.534726127,0.0,1.0
2014-06-30,76.98,77.009,76.54,76.79,590400,51.811597398004,51.831115926512,51.5154542068489,51.6837173836416,877197.274017089,0.0,1.0
2014-07-01,76.99,77.3,76.75,77.0,1006900,51.8183279250757,52.0269742642986,51.6567952753547,51.8250584521474,1496019.5379536,0.0,1.0
2014-07-02,76.29,77.04,76.13,77.01,523700,51.3471910300562,51.8519805604343,51.2395025969089,51.8317889792191,778096.565722814,0.0,1.0
2014-07-03,75.99,76.06,75.55,75.97,421200,51.145275217905,51.1923889074069,50.8491320267498,51.1318141637616,625805.372317069,0.0,1.0
2014-07-07,76.1,76.4,76.02,76.3,397600,51.2193110156937,51.421226827845,51.1654667991201,51.3539215571279,590741.253640235,0.0,1.0
2014-07-08,76.09,76.23,75.9301,76.07,378900,51.212580488622,51.3068078676259,51.1049593607454,51.1991194344786,562957.396892065,0.0,1.0
2014-07-09,76.06,76.307,75.82,76.23,296200,51.1923889074069,51.3586329260781,51.0308562576859,51.3068078676259,440084.404749088,0.0,1.0
2014-07-10,76.08,76.16,75.5,75.54,475500,51.2058499615503,51.259694178124,50.8154793913913,50.8424014996781,706482.560628601,0.0,1.0
2014-07-11,76.02,76.204,75.935,76.11,185800,51.1654667991201,51.2893084972395,51.1082573190106,51.2260415427655,276055.646193047,0.0,1.0
2014-07-14,76.01,76.39,75.96,76.28,520000,51.1587362720484,51.4144963007733,51.1250836366898,51.3404605029845,772599.225082801,0.0,1.0
2014-07-15,75.91,76.12,75.66,75.93,388400,51.0914310013313,51.2327720698372,50.9231678245386,51.1048920554747,577072.190427231,0.0,1.0
2014-07-16,75.99,76.15,75.73,76.13,504100,51.145275217905,51.2529636510523,50.9702815140406,51.2395025969089,748975.518008154,0.0,1.0
2014-07-17,75.18,76.01,75.14,75.78,826500,50.6001025250967,51.1587362720484,50.5731804168098,51.0039341493991,1227987.03755949,0.0,1.0
2014-07-18,75.89,75.9499,75.24,75.33,445000,51.0779699471879,51.1182858043474,50.6404856875269,50.7010604311723,661166.644542013,0.0,1.0
2014-07-21,75.71,75.84,75.39,75.69,430200,50.9568204598972,51.0443173118294,50.7414435936025,50.9433594057537,639177.281981963,0.0,1.0
2014-07-22,75.83,75.9799,75.77,75.89,597800,51.0375867847577,51.1384773855625,50.9972036223274,51.0779699471879,888191.955297112,0.0,1.0
2014-07-23,75.74,75.8,75.6,75.79,313100,50.9770120411123,51.0173952035425,50.8827846621084,51.0106646764708,465193.879564279,0.0,1.0
2014-07-24,75.94,76.02,75.72,75.8,541100,51.1116225825464,51.1654667991201,50.9635509869689,51.0173952035425,803948.924408277,0.0,1.0
2014-07-25,75.41,75.92,75.36,75.84,550100,50.7549046477459,51.098161528403,50.7212520123874,51.0443173118294,817320.834073172,0.0,1.0
2014-07-28,75.76,75.83,75.2681,75.43,445800,50.9904730952557,51.0375867847577,50.6593984685984,50.7683657018894,662355.258734448,0.0,1.0
2014-07-29,75.44,76.1599,75.44,75.94,321300,50.7750962289611,51.2596268728533,50.7750962289611,51.1116225825464,477377.175036738,0.0,1.0
2014-07-30,74.93,75.72,74.65,75.72,552000,50.431839348304,50.9635509869689,50.2433845902962,50.9635509869689,820143.792780205,0.0,1.0
2014-07-31,73.64,74.66,73.64,74.56,844600,49.5636013560537,50.2501151173679,49.5636013560537,50.1828098466508,1254879.43366334,0.0,1.0
2014-08-01,73.65,73.78,72.955,73.78,965200,49.5703318831254,49.6578287350576,49.1025602516418,49.6578287350576,1434063.02317292,0.0,1.0
2014-08-04,73.65,73.78,72.955,73.78,768000,49.5703318831254,49.6578287350576,49.1025602516418,49.6578287350576,1141069.62473768,0.0,1.0
2014-08-05,73.06,73.6999,72.8527,73.5,1241700,49.1732307858947,49.6039172132132,49.0337069596982,49.4693739770498,1844877.8034333,0.0,1.0
2014-08-06,72.79,73.1102,72.698,72.83,785500,48.9915065549586,49.2070180317947,48.9295857058989,49.0184286632454,1167070.56019719,0.0,1.0
2014-08-07,72.85,73.358,72.655,73.06,688300,49.0318897173888,49.3738004926316,48.9006444394905,49.1732307858947,1022653.93581633,0.0,1.0
2014-08-08,73.89,73.92,72.95,73.0,714500,49.7318645328464,49.7520561140615,49.0991949881059,49.1328476234644,1061581.05061858,0.0,1.0
2014-08-11,73.99,74.38,73.958,74.03,455000,49.7991698035635,50.0616603593601,49.777632116934,49.8260919118503,676024.321947451,0.0,1.0
2014-08-12,73.82,74.06,73.66,73.88,360500,49.6847508433444,49.8462834930654,49.5770624101971,49.7251340057747,535619.270466058,0.0,1.0
2014-08-13,74.35,74.4298,73.93,74.05,344100,50.0414687781449,50.0951783841772,49.7587866411332,49.8395529659937,511252.679521139,0.0,1.0
2014-08-14,74.68,74.81,74.4,74.42,717000,50.2635761715113,50.3510730234435,50.0751214135035,50.0885824676469,1065295.46996994,0.0,1.0
2014-08-15,74.73,75.1,74.31,74.92,429200,50.2972288068698,50.546258308523,50.0145466698581,50.4251088212323,637691.514241421,0.0,1.0
2014-08-18,75.01,75.15,74.85,75.07,984600,50.4856835648776,50.5799109438815,50.3779951317303,50.5260667273079,1462886.91733948,0.0,1.0
2014-08-19,75.54,75.57,75.06,75.14,680200,50.8424014996781,50.8625930808932,50.5193362002362,50.5731804168098,1010619.21711793,0.0,1.0
2014-08-20,75.79,75.88,75.43,75.44,668400,51.0106646764708,51.0712394201162,50.7683657018894,50.7750962289611,993087.157779509,0.0,1.0
2014-08-21,76.0,76.08,75.69,75.88,572700,51.1520057449767,51.2058499615503,50.9433594057537,51.0712394201162,850899.185009462,0.0,1.0
2014-08-22,75.86,76.11,75.61,75.97,544500,51.0577783659728,51.2260415427655,50.8895151891801,51.1318141637616,809000.534726126,0.0,1.0
2014-08-25,76.24,76.42,76.0336,76.09,690700,51.3135383946977,51.4346878819884,51.1746203159376,51.212580488622,1026219.77839364,0.0,1.0
2014-08-26,75.93,76.44,75.93,76.28,603400,51.1048920554747,51.4481489361318,51.1048920554747,51.3404605029845,896512.254644159,0.0,1.0
2014-08-27,76.27,76.28,75.99,75.99,458600,51.3337299759128,51.3404605029845,51.145275217905,51.145275217905,681373.085813409,0.0,1.0
2014-08-28,76.31,76.375,75.9804,76.03,443100,51.3606520841996,51.4044005101657,51.1388139119161,51.1721973261918,658343.68583498,0.0,1.0
2014-08-29,76.64,76.677,76.23,76.42,472700,51.582759477566,51.6076624277313,51.3068078676259,51.4346878819884,702322.410955077,0.0,1.0
2014-09-02,76.38,76.81,76.11,76.73,876700,51.4077657737016,51.697178437785,51.2260415427655,51.6433342212113,1302572.57813479,0.0,1.0
2014-09-03,76.54,76.827,76.4508,76.66,399400,51.5154542068489,51.7086203338069,51.4554179053692,51.5962205317094,593415.635573213,0.0,1.0
2014-09-04,76.38,76.75,76.16,76.65,1107200,51.4077657737016,51.6567952753547,51.259694178124,51.5894900046377,1645042.04233015,0.0,1.0
2014-09-05,76.94,76.94,76.3,76.3,498800,51.7846752897172,51.7846752897172,51.3539215571279,51.3539215571279,741100.948983272,0.0,1.0
2014-09-08,76.57,76.86,76.36,76.82,630600,51.535645788064,51.7308310731435,51.3943047195581,51.7039089648567,936925.137186951,0.0,1.0
2014-09-09,75.93,76.52,75.86,76.51,1575000,51.1048920554747,51.5019931527055,51.0577783659728,51.4952626256338,2340084.19135656,0.0,1.0
2014-09-10,75.99,76.06,75.55,75.97,1162800,51.145275217905,51.1923889074069,50.8491320267498,51.1318141637616,1727650.72870439,0.0,1.0
2014-09-11,76.34,76.36,75.75,75.75,1086300,51.3808436654147,51.3943047195581,50.983742568184,50.983742568184,1613989.49655278,0.0,1.0
2014-09-12,75.49,76.28,75.27,76.26,850000,50.8087488643196,51.3404605029845,50.660677268742,51.3269994488411,1262902.57946227,0.0,1.0
2014-09-15,75.61,75.7799,75.418,75.52,447400,50.8895151891801,51.0038668441284,50.7602890694033,50.8289404455347,664732.487119318,0.0,1.0
2014-09-16,76.07,76.26,75.51,75.51,536300,51.1991194344786,51.3269994488411,50.822209918463,50.822209918463,796817.239253667,0.0,1.0
2014-09-17,75.93,76.3299,75.71,76.13,490500,51.1048920554747,51.3740458330723,50.9568204598972,51.2395025969089,728769.076736759,0.0,1.0
2014-09-18,75.83,76.1,75.661,76.1,543900,51.0375867847577,51.2193110156937,50.9238408772458,51.2193110156937,808109.074081799,0.0,1.0
2014-09-19,75.95,76.2499,75.8651,76.02,513700,51.1183531096181,51.3202016164986,51.0612109347793,51.1654667991201,763238.888317376,0.0,1.0
2014-09-22,75.46,75.91,75.46,75.91,906567,50.7885572831045,51.0914310013313,50.7885572831045,51.0914310013313,1346948.00324162,0.0,1.0
2014-09-23,74.82,75.38,74.81,75.29,818650,50.3578035505152,50.7347130665308,50.3510730234435,50.6741383228854,1216323.76079622,0.0,1.0
2014-09-24,74.46,74.56,73.95,74.26,462229,50.5107392980075,50.5785753701241,50.1647753302129,50.3750671537743,681391.16192579,0.587227,1.0
2014-09-25,73.64,74.356,73.6,74.32,959757,49.9544835066515,50.4401897830062,49.9273490778049,50.4157687970443,1414818.06073702,0.0,1.0
2014-09-26,74.03,74.22,73.44,73.79,417627,50.2190441879062,50.3479327249277,49.8188113624183,50.0562376148264,615641.4824288,0.0,1.0
2014-09-29,74.06,74.1399,73.52,73.52,636301,50.2393950095412,50.2935960311623,49.8730802201116,49.8730802201116,937998.000394917,0.0,1.0
2014-09-30,73.86,74.4,73.65,74.18,510758,50.103722865308,50.4700376547375,49.9612671138632,50.3207982960811,752929.796881833,0.0,1.0
2014-10-01,73.21,73.969,73.1,73.76,1009994,49.6627883965502,50.1776641839151,49.588168717222,50.0358867931914,1488874.53015297,0.0,1.0
2014-10-02,73.16,73.4699,72.625,73.15,1024911,49.6288703604919,49.8390943479812,49.2659473746682,49.6220867532803,1510864.30570242,0.0,1.0
2014-10-03,73.7,73.83,73.224,73.53,801740,49.9951851499215,50.083372043673,49.6722854466465,49.8798638273233,1181878.57136264,0.0,1.0
2014-10-06,73.63,74.024,73.32,73.89,674530,49.9476998994398,50.2149740235792,49.7374080758784,50.124073686943,994352.973209824,0.0,1.0
2014-10-07,72.88,73.67,72.88,73.35,627509,49.4389293585655,49.9748343282865,49.4389293585655,49.7577588975134,925037.344322599,0.0,1.0
2014-10-08,74.26,74.29,72.8,72.9,529141,50.3750671537743,50.3954179754093,49.3846605008722,49.4524965729888,780028.948448874,0.0,1.0
2014-10-09,72.82,74.32,72.8,74.12,647178,49.3982277152955,50.4157687970443,49.3846605008722,50.2800966528111,954032.24244435,0.0,1.0
2014-10-10,72.78,73.6,72.76,72.84,1072290,49.3710932864489,49.9273490778049,49.3575260720256,49.4117949297188,1580707.67740969,0.0,1.0
2014-10-13,72.18,73.26,72.1399,72.73,1390480,48.9640768537494,49.6967064326085,48.9368745888306,49.3371752503906,2049764.90621439,0.0,1.0
2014-10-14,72.7,73.38,72.27,72.51,1481712,49.3168244287556,49.7781097191484,49.0251293186543,49.1879358917341,2184253.82509403,0.0,1.0
2014-10-15,72.13,72.49,70.62,72.49,1988060,48.9301588176911,49.1743686773108,47.9058341287307,49.1743686773108,2930682.65595232,0.0,1.0
2014-10-16,72.39,72.6808,71.07,71.25,1585170,49.1065326051942,49.3037999029092,48.2110964532553,48.3332013830652,2336765.60352099,0.0,1.0
2014-10-17,72.96,73.28,72.53,73.24,1130064,49.4931982162587,49.7102736470318,49.2015031061574,49.6831392181852,1665874.75474388,0.0,1.0
2014-10-20,73.8,73.819,72.79,72.79,1137092,50.063021222038,50.0759100757402,49.3778768936606,49.3778768936606,1676235.02440678,0.0,1.0
2014-10-21,74.79,74.84,73.7516,73.95,1586904,50.7345983359922,50.7685163720505,50.0301885631336,50.1647753302129,2339321.76567174,0.0,1.0
2014-10-22,74.68,75.47,74.66,74.96,995609,50.659978656664,51.195883626385,50.6464114422406,50.8499196585904,1467668.99812382,0.0,1.0
2014-10-23,75.35,75.81,75.14,75.24,994863,51.1144803398451,51.4265262715814,50.9720245884002,51.0398606605168,1466569.28822505,0.0,1.0
2014-10-24,75.96,75.98,75.28,75.39,843194,51.5282803797562,51.5418475941795,51.0669950893635,51.1416147686917,1242987.65198388,0.0,1.0
2014-10-27,75.95,76.07,75.61,75.74,916375,51.5214967725446,51.6029000590845,51.2908541273482,51.3790410210997,1350866.83442568,0.0,1.0
2014-10-28,76.71,76.79,75.96,76.22,1037931,52.0370509206306,52.0913197783239,51.5282803797562,51.7046541672593,1530057.63396238,0.0,1.0
2014-10-29,76.61,77.12,75.98,76.83,1016383,51.969214848514,52.3151788163086,51.5418475941795,52.1184542071705,1498292.82310634,0.0,1.0
2014-10-30,77.58,77.74,76.46,76.46,767682,52.6272247480449,52.7357624634314,51.8674607403391,51.8674607403391,1131672.24464392,0.0,1.0
2014-10-31,78.15,78.36,77.7,78.36,797670,53.0138903591094,53.1563461105542,52.7086280345848,53.1563461105542,1175878.81360396,0.0,1.0
2014-11-03,78.32,78.55,78.1,78.22,1206643,53.1292116817076,53.2852346475757,52.9799723230511,53.061375609591,1778763.07155029,0.0,1.0
2014-11-04,78.06,78.52,77.82,78.23,846158,52.9528378942045,53.2648838259407,52.7900313211247,53.0681592168027,1247357.00873983,0.0,1.0
2014-11-05,78.77,78.8199,78.2899,78.49,689997,53.4344740062322,53.4683242062184,53.1087930240005,53.2445330043058,1017153.52683477,0.0,1.0
2014-11-06,78.37,78.85,77.8915,78.85,774743,53.1631297177659,53.4887428639255,52.838534112688,53.4887428639255,1142081.16099135,0.0,1.0
2014-11-07,78.64,78.64,78.1,78.29,1055445,53.3462871124806,53.3462871124806,52.9799723230511,53.1088608600726,1555875.75617014,0.0,1.0
2014-11-10,78.94,78.9699,78.55,78.67,1199022,53.5497953288304,53.5700783143932,53.2852346475757,53.3666379341156,1767528.63570781,0.0,1.0
2014-11-11,78.77,79.01,78.58,78.99,749577,53.4344740062322,53.597280579312,53.3055854692107,53.5837133648887,1104982.90454049,0.0,1.0
2014-11-12,78.44,78.518,78.14,78.48,453343,53.2106149682475,53.2635271044984,53.0071067518977,53.2377493970941,668291.93650966,0.0,1.0
2014-11-13,78.16,78.68,77.9863,78.54,1319992,53.020673966321,53.3734215413273,52.9028427090545,53.2784510403641,1945855.58805862,0.0,1.0
2014-11-14,77.81,78.19,77.7099,78.1,529569,52.783247713913,53.041024787956,52.7153438057243,52.9799723230511,780659.881205807,0.0,1.0
2014-11-17,78.23,78.3099,77.65,77.67,966931,53.0681592168027,53.1223602384238,52.6747099985265,52.6882772129498,1425393.55512542,0.0,1.0
2014-11-18,78.54,78.779,78.23,78.3,614516,53.2784510403641,53.4405792527227,53.0681592168027,53.1156444672843,905883.817895434,0.0,1.0
2014-11-19,78.44,78.559,78.11,78.49,914794,53.2106149682475,53.2913398940662,52.9867559302628,53.2445330043058,1348536.21599411,0.0,1.0
2014-11-20,78.5,78.57,78.12,78.16,1050220,53.2513166115174,53.298801861999,52.9935395374744,53.020673966321,1548173.36445291,0.0,1.0
2014-11-21,78.85,79.25,78.52,79.16,818382,53.4887428639255,53.7600871523918,53.2648838259407,53.6990346874869,1206411.24178524,0.0,1.0
2014-11-24,78.82,79.07,78.76,79.05,625548,53.4683920422905,53.6379822225819,53.4276903990205,53.6244150081586,922146.551947961,0.0,1.0
2014-11-25,78.76,78.9899,78.47,78.92,1303830,53.4276903990205,53.5836455288166,53.2309657898824,53.5362281144071,1922030.50577464,0.0,1.0
2014-11-26,78.89,78.94,78.6801,78.8,619627,53.5158772927721,53.5497953288304,53.3734893773994,53.4548248278672,913418.157429741,0.0,1.0
2014-11-28,78.89,79.226,78.8,78.86,413716,53.5158772927721,53.7438064950838,53.4548248278672,53.4955264711371,609876.113241035,0.0,1.0
2014-12-01,78.62,78.9301,78.39,78.56,1131565,53.3327198980573,53.5430795576908,53.1766969321892,53.2920182547874,1668087.44181901,0.0,1.0
2014-12-02,79.11,79.19,78.54,78.63,645843,53.6651166514286,53.7193855091218,53.2784510403641,53.339503505269,952064.262933823,0.0,1.0
2014-12-03,79.31,79.37,79.07,79.11,708072,53.8007887956617,53.8414904389317,53.6379822225819,53.6651166514286,1043798.64267953,0.0,1.0
2014-12-04,79.18,79.36,78.8034,79.18,688351,53.7126019019102,53.83470683172,53.4571312543191,53.7126019019102,1014727.0891761,0.0,1.0
2014-12-05,79.17,79.2463,78.97,79.12,659679,53.7058182946985,53.7575772177235,53.5701461504654,53.6719002586402,972460.491029433,0.0,1.0
2014-12-08,78.97,79.41,78.65,78.97,713793,53.5701461504654,53.8686248677783,53.3530707196923,53.5701461504654,1052232.20880666,0.0,1.0
2014-12-09,79.17,79.18,78.3,78.34,1686452,53.7058182946985,53.7126019019102,53.1156444672843,53.1427788961309,2486069.6490529,0.0,1.0
2014-12-10,77.92,79.142,77.823,78.93,1180860,52.8578673932412,53.6868241945059,52.7920664032882,53.5430117216187,1740755.26951292,0.0,1.0
2014-12-11,78.46,79.07,78.13,78.13,772274,53.2241821826708,53.6379822225819,53.0003231446861,53.0003231446861,1138441.50450335,0.0,1.0
2014-12-12,77.17,78.33,77.17,78.05,995500,52.3490968523669,53.1359952889192,52.3490968523669,52.9460542869928,1467508.31665067,0.0,1.0
2014-12-15,76.66,77.69,76.28,77.26,1479055,52.0031328845723,52.7018444273731,51.7453558105293,52.4101493172718,2180337.0299184,0.0,1.0
2014-12-16,76.67,77.98,76.34,76.39,1096993,52.009916491784,52.8985690365112,51.7860574537992,51.8199754898575,1617123.40613518,0.0,1.0
2014-12-17,78.08,78.19,76.7601,76.94,1314148,52.9664051086278,53.041024787956,52.071036792761,52.1930738864987,1937240.70247097,0.0,1.0
2014-12-18,79.68,79.7,78.59,78.94,3393560,54.0517822624931,54.0653494769164,53.3123690764223,53.5497953288304,5002589.17433758,0.0,1.0
2014-12-19,79.94,80.35,79.55,80.0,1576146,54.2281560499962,54.5062839456742,53.9635953687415,54.2688576932662,2323462.94651501,0.0,1.0
2014-12-22,80.23,80.2399,79.7665,80.02,1245754,54.4248806591343,54.4315964302738,54.1104604648739,54.2824249076895,1836418.23756991,0.0,1.0
2014-12-23,80.5,80.66,80.31,80.5,1092864,54.6080380538491,54.7165757692356,54.4791495168276,54.6080380538491,1611036.67400113,0.0,1.0
2014-12-24,80.35,80.478,79.78,80.04,432668,54.9270548203561,55.0145552934986,54.5374042758931,54.7151396119639,632928.05182622,0.620276,1.0
2014-12-26,80.84,81.075,80.38,80.38,1097384,55.262017569105,55.4226629690152,54.9475627437489,54.9475627437489,1605307.34240865,0.0,1.0
2014-12-29,81.41,81.5,80.84,80.92,756449,55.651668113568,55.7131918837464,55.262017569105,55.3167053648191,1106570.83924832,0.0,1.0
2014-12-30,80.53,81.28,80.51,81.25,1116223,55.0501023607128,55.5628004455326,55.0364304117843,55.5422925221398,1632865.95910402,0.0,1.0
2014-12-31,79.4,80.71,79.37,80.71,996582,54.2776372462511,55.1731499010695,54.2571293228583,55.1731499010695,1457849.21405114,0.0,1.0
2015-01-02,79.44,79.83,78.8004,79.52,1102189,54.3049811441081,54.5715841482144,53.8677522173738,54.3596689398222,1612336.33297191,0.0,1.0
2015-01-05,78.14,79.29,77.9265,79.02,1955374,53.4163044637539,54.2024415271442,53.2703564089418,54.017870216609,2860417.35559746,0.0,1.0
2015-01-06,77.63,78.889,77.49,78.27,1154440,53.0676697660764,53.9283189511272,52.9719661235767,53.5051721317893,1688771.66823121,0.0,1.0
2015-01-07,78.53,78.63,77.83,78.08,1359619,53.6829074678601,53.7512672125028,53.2043892553617,53.3752886169683,1988917.61095324,0.0,1.0
2015-01-08,79.65,79.8,79.01,79.17,1452763,54.4485366078576,54.5510762248216,54.0110342421448,54.120409833573,2125173.23988651,0.0,1.0
2015-01-09,79.03,79.82,78.75,79.81,1269366,54.0247061910733,54.5647481737501,53.8332989060739,54.5579121992858,1856891.07915178,0.0,1.0
2015-01-12,78.61,79.2,78.27,79.13,1442389,53.7375952635742,54.1409177569658,53.5051721317893,54.0930659357159,2109997.64194618,0.0,1.0
2015-01-13,78.75,79.8724,78.15,79.14,1736769,53.8332989060739,54.6005686799428,53.4231404382181,54.0999019101802,2540631.19907683,0.0,1.0
2015-01-14,78.88,78.93,77.9,77.99,1640349,53.9221665741093,53.9563464464307,53.2522410766115,53.3137648467899,2399583.27605714,0.0,1.0
2015-01-15,78.73,79.31,78.48,79.2,1221345,53.8196269571454,54.2161134760727,53.6487275955388,54.1409177569658,1786643.59614692,0.0,1.0
2015-01-16,79.59,79.66,78.55,78.78,1473179,54.407520761072,54.4553725823219,53.6965794167887,53.8538068294667,2155038.7698219,0.0,1.0
2015-01-20,79.77,80.0,79.12,79.95,1918253,54.5305683014288,54.6877957141068,54.0862299612517,54.6536158417855,2806114.92922935,0.0,1.0
2015-01-21,80.29,80.35,79.29,79.64,1390087,54.8860389735705,54.9270548203561,54.2024415271442,54.4417006333934,2033487.70137601,0.0,1.0
2015-01-22,80.95,81.01,80.03,80.64,1227031,55.3372132882119,55.3782291349975,54.7083036374996,55.1252980798197,1794961.35688421,0.0,1.0
2015-01-23,80.59,80.99,80.54,80.93,1082817,55.0911182074984,55.3645571860689,55.0569383351771,55.3235413392833,1583998.01763549,0.0,1.0
2015-01-26,80.78,80.79,79.92,80.52,1089190,55.2210017223194,55.2278376967837,54.6331079183927,55.0432663862485,1593320.75579567,0.0,1.0
2015-01-27,80.31,80.67,79.9699,80.11,1072275,54.899710922499,55.1458060032125,54.6672194309694,54.7629914332137,1568576.66102407,0.0,1.0
2015-01-28,79.46,80.93,79.28,80.69,1248385,54.3186530930366,55.3235413392833,54.1956055526799,55.159477952141,1826199.0393999,0.0,1.0
2015-01-29,80.3,80.4,78.93,79.58,1162676,54.8928749480347,54.9612346926774,53.9563464464307,54.4006847866078,1700819.69451197,0.0,1.0
2015-01-30,79.0,80.1,78.94,79.71,1558402,54.0041982676805,54.7561554587495,53.9631824208949,54.4895524546432,2279707.16998273,0.0,1.0
2015-02-02,79.8,79.86,78.39,79.23,1181897,54.5510762248216,54.5920920716072,53.5872038253604,54.1614256803586,1728937.11961424,0.0,1.0
2015-02-03,80.84,80.84,80.0,80.21,2006993,55.262017569105,55.262017569105,54.6877957141068,54.8313511778564,2935928.17014168,0.0,1.0
2015-02-04,80.19,80.8114,80.02,80.56,967434,54.8176792289279,55.2424666821372,54.7014676630354,55.0706102841056,1415210.08461557,0.0,1.0
2015-02-05,80.79,80.87,80.26,80.52,789421,55.2278376967837,55.2825254924978,54.8655310501777,55.0432663862485,1154803.90414985,0.0,1.0
2015-02-06,79.63,81.0,79.34,81.0,1455252,54.4348646589291,55.3713931605332,54.2366213994655,55.3713931605332,2128814.27162677,0.0,1.0
2015-02-09,79.2,79.79,78.94,79.31,784335,54.1409177569658,54.5442402503573,53.9631824208949,54.2161134760727,1147363.85295219,0.0,1.0
2015-02-10,80.03,80.12,79.14,79.56,867070,54.7083036374996,54.769827407678,54.0999019101802,54.3870128376793,1268392.68422199,0.0,1.0
2015-02-11,79.4,79.98,79.06,79.98,771166,54.2776372462511,54.6741237651783,54.0452141144661,54.6741237651783,1128099.59140639,0.0,1.0
2015-02-12,79.86,79.94,79.43,79.68,969282,54.5920920716072,54.6467798673213,54.2981451696438,54.4690445312504,1417913.42999765,0.0,1.0
2015-02-13,79.57,79.94,79.16,79.94,832034,54.3938488121435,54.6467798673213,54.1135738591087,54.6467798673213,1217140.29850411,0.0,1.0
2015-02-17,79.69,79.82,79.18,79.4,887317,54.4758805057147,54.5647481737501,54.1272458080373,54.2776372462511,1298010.99263705,0.0,1.0
2015-02-18,80.19,80.23,79.41,79.49,1078114,54.8176792289279,54.8450231267849,54.2844732207153,54.3391610164294,1577118.23769397,0.0,1.0
2015-02-19,79.93,80.1628,79.74,79.99,876864,54.639943892857,54.7990853783851,54.510060378036,54.6809597396426,1282719.82960734,0.0,1.0
2015-02-20,80.17,80.19,79.35,79.79,692218,54.8040072799993,54.8176792289279,54.2434573739297,54.5442402503573,1012610.57018093,0.0,1.0
2015-02-23,80.26,80.26,79.91,80.03,729859,54.8655310501777,54.8655310501777,54.6262719439285,54.7083036374996,1067673.67815007,0.0,1.0
2015-02-24,80.36,80.5962,80.04,80.34,1128740,54.9338907948203,55.0953565116662,54.7151396119639,54.9202188458918,1651176.44295009,0.0,1.0
2015-02-25,79.98,80.43,79.85,80.39,936705,54.6741237651783,54.9817426160702,54.5852560971429,54.9543987182131,1370258.19054305,0.0,1.0
2015-02-26,79.66,80.02,79.48,80.0,524437,54.4553725823219,54.7014676630354,54.3323250419652,54.6877957141068,767172.263064492,0.0,1.0
2015-02-27,79.44,79.75,79.42,79.65,725367,54.3049811441081,54.5168963525003,54.2913091951796,54.4485366078576,1061102.55939665,0.0,1.0
2015-03-02,79.1,79.55,78.8341,79.51,1278788,54.0725580123231,54.380176863215,53.8907894513184,54.3528329653579,1870674.04462255,0.0,1.0
2015-03-03,79.03,79.1,78.65,78.86,1023658,54.0247061910733,54.0725580123231,53.7649391614313,53.9084946251808,1497457.3198765,0.0,1.0
2015-03-04,78.57,78.986,78.35,78.81,1099470,53.7102513657172,53.9946279034305,53.5598599275034,53.8743147528595,1608358.84590812,0.0,1.0
2015-03-05,78.73,78.94,78.54,78.68,784476,53.8196269571454,53.9631824208949,53.6897434423244,53.7854470848241,1147570.11469401,0.0,1.0
2015-03-06,77.24,78.49,77.03,78.29,1252635,52.8010667619702,53.6555635700031,52.6575112982206,53.5188440807178,1832416.148639,0.0,1.0
2015-03-09,77.49,77.69,77.19,77.25,1450778,52.9719661235767,53.108685612862,52.7668868896488,52.8079027364344,2122269.48415954,0.0,1.0
2015-03-10,76.65,77.25,76.63,77.02,1257242,52.3977442685786,52.8079027364344,52.3840723196501,52.6506753237564,1839155.49505418,0.0,1.0
2015-03-11,76.46,76.8,76.28,76.8,854494,52.2678607537576,52.5002838855426,52.1448132134009,52.5002838855426,1249995.8922712,0.0,1.0
2015-03-12,77.51,77.66,76.5,76.75,1230758,52.9856380725053,53.0881776894692,52.2952046516147,52.4661040132213,1800413.39597459,0.0,1.0
2015-03-13,76.89,77.42,76.23,77.35,908437,52.5618076557209,52.9241143023269,52.1106333410796,52.8762624810771,1328906.36843228,0.0,1.0
2015-03-16,77.87,77.92,77.05,77.05,1540702,53.2317331532188,53.2659130255401,52.6711832471492,52.6711832471492,2253814.73856343,0.0,1.0
2015-03-17,77.78,77.8801,77.44,77.5,554615,53.1702093830404,53.2386374874277,52.9377862512554,52.978802098041,811318.127209776,0.0,1.0
2015-03-18,79.05,79.4,77.48,77.57,957175,54.0383781400018,54.2776372462511,52.9651301491125,53.0266539192909,1400202.71433701,0.0,1.0
2015-03-19,78.56,79.04,78.45,78.83,566362,53.7034153912529,54.0315421655376,53.628219672146,53.887986701788,828502.21714664,0.0,1.0
2015-03-20,79.59,79.595,78.77,78.77,1547977,54.407520761072,54.4109387483042,53.8469708550025,53.8469708550025,2264456.96673153,0.0,1.0
2015-03-23,79.69,79.9799,79.48,79.48,1698098,54.4758805057147,54.6740554054337,54.3323250419652,54.3323250419652,2484061.35639798,0.0,1.0
2015-03-24,79.0,79.7,78.99,79.63,710968,54.0041982676805,54.482716480179,53.9973622932162,54.4348646589291,1040038.99329459,0.0,1.0
2015-03-25,77.59,78.708,77.565,78.52,2125499,53.44917934855,54.2193324934356,53.4319576771527,54.0898255245282,3085500.45894155,0.598091,1.0
2015-03-26,77.27,77.68,77.0695,77.4,1356601,53.228741954665,53.5111773655801,53.0906241500589,53.3182946459307,1969322.50172809,0.0,1.0
2015-03-27,77.47,77.6,77.155,77.3,1100737,53.3665153258431,53.4560680171089,53.1495222662376,53.2494079603417,1597895.1383529,0.0,1.0
2015-03-30,78.3,78.48,77.7401,77.76,993750,53.9382748162323,54.0622708502926,53.5525782636191,53.5662867140514,1442586.46137832,0.0,1.0
2015-03-31,77.94,78.35,77.77,78.05,1088577,53.6902827481117,53.9727181590268,53.5731753826103,53.7660581022596,1580242.96087329,0.0,1.0
2015-04-01,77.91,77.94,77.37,77.82,737377,53.6696167424349,53.6902827481117,53.297628640254,53.6076187254048,1070420.20340303,0.0,1.0
2015-04-02,78.06,78.351,77.76,77.77,603967,53.7729467708185,53.9734070258827,53.5662867140514,53.5731753826103,876754.331893617,0.0,1.0
2015-04-06,78.95,79.15,77.85,78.02,882574,54.3860382725611,54.5238116437393,53.6282847310815,53.7453920965829,1281196.78346114,0.0,1.0
2015-04-07,78.46,78.97,78.4348,78.86,564708,54.0484935131748,54.399815609679,54.0311340684063,54.324040255531,819763.638170595,0.0,1.0
2015-04-08,78.31,78.6199,78.05,78.36,586572,53.9451634847912,54.1586433234317,53.7660581022596,53.9796068275857,851502.717809917,0.0,1.0
2015-04-09,78.46,78.56,77.95,78.19,633514,54.0484935131748,54.1173801987638,53.6971714166706,53.8624994620843,919646.510182265,0.0,1.0
2015-04-10,79.0,79.09,78.44,78.44,781739,54.4204816153557,54.4824796323858,54.0347161760569,54.0347161760569,1134818.71469829,0.0,1.0
2015-04-13,78.48,78.99,78.45,78.85,1441810,54.0622708502926,54.4135929467968,54.0416048446159,54.3171515869721,2093016.94176592,0.0,1.0
2015-04-14,78.93,78.99,78.39,78.43,1094912,54.3722609354433,54.4135929467968,54.0002728332624,54.027827507498,1589439.22274281,0.0,1.0
2015-04-15,79.33,79.699,79.12,79.16,848482,54.6478076777996,54.9019995476232,54.5031456380625,54.5307003122982,1231706.81350762,0.0,1.0
2015-04-16,79.05,79.337,78.7,79.18,466456,54.4549249581502,54.6526297457908,54.2138215585885,54.544477649416,677135.205462829,0.0,1.0
2015-04-17,78.39,78.8199,78.14,78.73,601034,54.0002728332624,54.2964166946098,53.8280561192898,54.2344875642652,872496.615072261,0.0,1.0
2015-04-20,79.12,79.45,78.71,78.71,620967,54.5031456380625,54.7304717005064,54.2207102271474,54.2207102271474,901432.540541095,0.0,1.0
2015-04-21,78.68,79.5,78.5089,79.41,1042204,54.2000442214707,54.764915043301,54.0821791024278,54.7029170262708,1512925.16266096,0.0,1.0
2015-04-22,78.88,78.97,78.3,78.66,526542,54.3378175926488,54.399815609679,53.9382748162323,54.1862668843529,764359.608097675,0.0,1.0
2015-04-23,79.26,79.47,78.76,78.76,708120,54.5995869978872,54.7442490376242,54.2551535699419,54.2551535699419,1027949.00632072,0.0,1.0
2015-04-24,79.35,79.49,79.12,79.22,570082,54.6615850149174,54.7580263747421,54.5031456380625,54.5720323236516,827564.855421863,0.0,1.0
2015-04-27,78.7,79.5,78.59,79.34,671660,54.2138215585885,54.764915043301,54.1380462044405,54.6546963463585,975021.507068543,0.0,1.0
2015-04-28,79.16,79.17,78.41,78.66,564910,54.5307003122982,54.5375889808571,54.0140501703802,54.1862668843529,820056.873355701,0.0,1.0
2015-04-29,78.89,79.1,78.49,78.81,689929,54.3447062612077,54.4893683009447,54.0691595188515,54.2895969127365,1001541.87140859,0.0,1.0
2015-04-30,78.33,78.85,77.99,78.78,942098,53.958940821909,54.3171515869721,53.7247260909062,54.2689309070597,1367605.35355129,0.0,1.0
2015-05-01,78.72,78.8,78.24,78.43,803415,54.2275988957063,54.2827082441775,53.8969428048788,54.027827507498,1166284.88238316,0.0,1.0
2015-05-04,78.91,79.21,78.81,78.84,696296,54.3584835983255,54.5651436550927,54.2895969127365,54.3102629184132,1010784.58637674,0.0,1.0
2015-05-05,77.91,78.95,77.8,78.8,930480,53.6696167424349,54.3860382725611,53.593841388287,54.2827082441775,1350739.97542974,0.0,1.0
2015-05-06,77.64,78.24,77.1,78.09,750348,53.4836226913445,53.8969428048788,53.1116345891636,53.7936127764952,1089249.67660106,0.0,1.0
2015-05-07,77.65,77.945,77.343,77.5,843236,53.4905113599034,53.6937270823911,53.279029235145,53.3871813315198,1224091.40865088,0.0,1.0
2015-05-08,78.4,78.57,77.99,77.99,557416,54.0071615018213,54.1242688673227,53.7247260909062,53.7247260909062,809178.13832016,0.0,1.0
2015-05-11,78.05,78.6,78.0,78.32,698142,53.7660581022596,54.1449348729994,53.7316147594651,53.9520521533501,1013464.34950399,0.0,1.0
2015-05-12,77.9,78.04,77.3501,77.69,603332,53.662728073876,53.7591694337007,53.2839201898218,53.518066034139,875832.528217667,0.0,1.0
2015-05-13,77.8,78.4,77.71,78.1,730205,53.593841388287,54.0071615018213,53.5318433712568,53.8005014450541,1060008.90267246,0.0,1.0
2015-05-14,78.5,78.535,78.12,78.15,596939,54.0760481874104,54.1001585273665,53.814278782172,53.8349447878487,866552.070106882,0.0,1.0
2015-05-15,78.79,78.8,78.44,78.55,505643,54.2758195756187,54.2827082441775,54.0347161760569,54.1104915302049,734021.379713931,0.0,1.0
2015-05-18,79.06,79.1,78.61,78.64,520300,54.4618136267091,54.4893683009447,54.1518235415583,54.1724895472351,755298.350546054,0.0,1.0
2015-05-19,79.0,79.08,78.68,79.08,1834876,54.4204816153557,54.4755909638269,54.2000442214707,54.4755909638269,2663614.86883825,0.0,1.0
2015-05-20,79.09,79.4066,78.91,79.02,499332,54.4824796323858,54.7005748789608,54.3584835983255,54.4342589524735,724859.957668388,0.0,1.0
2015-05-21,79.24,79.3446,79.0,79.02,587873,54.5858096607694,54.6578651338956,54.4204816153557,54.4342589524735,853391.326601116,0.0,1.0
2015-05-22,79.04,79.18,78.9,79.14,420000,54.4480362895913,54.544477649416,54.3515949297666,54.5169229751803,609696.919525933,0.0,1.0
2015-05-26,78.34,78.9,78.1385,78.85,804825,53.9658294904679,54.3515949297666,53.8270228190059,54.3171515869721,1168331.72204157,0.0,1.0
2015-05-27,78.75,78.8668,78.3001,78.45,451644,54.248264901383,54.328724550151,53.9383437029179,54.0416048446159,655633.227434215,0.0,1.0
2015-05-28,78.85,78.89,78.43,78.6,510780,54.3171515869721,54.3447062612077,54.027827507498,54.1449348729994,741478.553703466,0.0,1.0
2015-05-29,78.39,78.8,78.242,78.8,429764,54.0002728332624,54.2827082441775,53.8983205385906,54.2827082441775,623870.921245579,0.0,1.0
2015-06-01,78.33,78.66,78.15,78.64,586051,53.958940821909,54.1862668843529,53.8349447878487,54.1724895472351,850746.403297839,0.0,1.0
2015-06-02,78.03,78.41,77.77,78.13,888508,53.7522807651418,54.0140501703802,53.5731753826103,53.8211674507309,1289810.92993845,0.0,1.0
2015-06-03,77.83,78.1148,77.62,78.11,499001,53.6145073939637,53.8106966745213,53.4698453542267,53.8073901136131,724379.458429428,0.0,1.0
2015-06-04,77.27,77.81,77.2047,77.55,936823,53.228741954665,53.6007300568459,53.1837589489753,53.4216246743143,1359947.85057391,0.0,1.0
2015-06-05,76.96,77.2,76.67,77.01,623511,53.0151932293389,53.1805212747526,52.8154218411306,53.0496365721334,905125.561882223,0.0,1.0
2015-06-08,76.72,76.96,76.71,76.75,692446,52.8498651839252,53.0151932293389,52.8429765153662,52.8705311896019,1005195.69794775,0.0,1.0
2015-06-09,76.67,76.9801,76.63,76.72,694659,52.8154218411306,53.0290394531423,52.787867166895,52.8498651839252,1008408.22004992,0.0,1.0
2015-06-10,77.48,77.67,76.92,76.92,540077,53.373403994402,53.5042886970212,52.9876385551033,52.9876385551033,784007.817159064,0.0,1.0
2015-06-11,77.8,77.8355,77.4501,77.61,1095496,53.593841388287,53.6182961616711,53.3528068754109,53.4629566856678,1590286.99179281,0.0,1.0
2015-06-12,77.08,77.56,77.03,77.43,781988,53.0978572520458,53.4285133428732,53.0634139092512,53.3389606516075,1135180.17787201,0.0,1.0
2015-06-15,76.72,77.03,76.45,76.79,785252,52.8498651839252,53.0634139092512,52.6638711328347,52.8980858638375,1139918.39393233,0.0,1.0
2015-06-16,77.15,77.18,76.52,76.64,634036,53.1460779319581,53.1667439376348,52.712091812747,52.7947558354539,920404.276353677,0.0,1.0
2015-06-17,77.42,77.6,76.99,77.26,884297,53.3320719830486,53.4560680171089,53.0358592350156,53.2218532861061,1283697.99249053,0.0,1.0
2015-06-18,78.07,78.35,77.5201,77.53,882358,53.7798354393774,53.9727181590268,53.4010275553232,53.4078473371965,1280883.22504539,0.0,1.0
2015-06-19,77.64,78.18,77.64,78.01,648518,53.4836226913445,53.8556107935254,53.4836226913445,53.738503428024,941427.206802663,0.0,1.0
2015-06-22,77.93,78.17,77.75,77.85,612711,53.6833940795528,53.8487221249665,53.5593980454925,53.6282847310815,889447.641094413,0.0,1.0
2015-06-23,77.66,78.14,77.51,78.14,578937,53.4974000284623,53.8280561192898,53.3940700000787,53.8280561192898,840419.298808535,0.0,1.0
2015-06-24,76.44,76.97,76.43,76.9,1269261,53.1022363786486,53.4704229992751,53.0952894612783,53.4217945776829,1827085.21253562,0.646357,1.0
2015-06-25,76.01,76.59,75.97,76.54,1731233,52.8035189317253,53.2064401392033,52.7757312622441,53.1717055523518,2492088.08413217,0.0,1.0
2015-06-26,76.46,76.4951,75.85,76.09,421841,53.1161302133893,53.1405138933591,52.6923682538004,52.8590942706878,607234.802882337,0.0,1.0
2015-06-29,75.22,76.39,75.18,75.98,1040043,52.2547124594708,53.0675017917971,52.2269247899896,52.7826781796144,1497128.79045459,0.0,1.0
2015-06-30,75.15,75.76,74.98,75.76,880610,52.2060840378787,52.6298459974676,52.0879864425834,52.6298459974676,1267626.99634747,0.0,1.0
2015-07-01,75.57,75.62,73.73,75.34,739339,52.4978545674317,52.5325891542832,51.2196217712947,52.3380754679146,1064269.17233798,0.0,1.0
2015-07-02,75.82,76.1,75.62,75.62,1298940,52.6715275016894,52.8660411880581,52.5325891542832,52.5325891542832,1869807.75898024,0.0,1.0
2015-07-06,75.57,75.7,75.2599,75.29,630656,52.4978545674317,52.5881644932457,52.2824306597784,52.303340881063,907821.363609899,0.0,1.0
2015-07-07,76.61,76.72,75.3101,75.57,868871,53.2203339739439,53.2967500650173,52.3173041849773,52.4978545674317,1250728.85379842,0.0,1.0
2015-07-08,75.81,76.3699,75.6759,76.12,665403,52.6645805843191,53.0535384878828,52.5714224223833,52.8799350227987,957839.232180647,0.0,1.0
2015-07-09,75.67,76.5699,75.65,76.52,419536,52.5673237411348,53.192476835289,52.5534299063942,53.1578117176111,603916.784433102,0.0,1.0
2015-07-10,76.28,76.5465,76.02,76.26,539452,52.9910857007237,53.1762210486424,52.8104658490956,52.9771918659831,776534.355087539,0.0,1.0
2015-07-13,76.81,76.87,76.5,76.52,436409,53.3592723213501,53.400953825572,53.1439178828705,53.1578117176111,628205.255276462,0.0,1.0
2015-07-14,76.96,77.05,76.69,76.69,838209,53.4634760819048,53.5259983382376,53.2759093129064,53.2759093129064,1206591.29124291,0.0,1.0
2015-07-15,76.76,76.97,76.57,76.82,512006,53.3245377344986,53.4704229992751,53.1925463044627,53.3662192387204,737026.183999597,0.0,1.0
2015-07-16,77.4,77.46,76.8801,76.89,569540,53.7691404461984,53.8108219504203,53.407970212116,53.4148476603126,819845.651877381,0.0,1.0
2015-07-17,76.76,77.31,76.71,77.17,437903,53.3245377344986,53.7066181898656,53.289803147647,53.6093613466813,630355.849447029,0.0,1.0
2015-07-20,76.57,76.85,76.3501,76.67,830248,53.1925463044627,53.3870599908314,53.0397835914896,53.2620154781658,1195131.53207833,0.0,1.0
2015-07-21,76.04,76.61,75.88,76.51,486276,52.8243596838363,53.2203339739439,52.7132090059113,53.1508648002408,699988.173284274,0.0,1.0
2015-07-22,76.04,76.2201,75.67,75.67,1249912,52.8243596838363,52.9494736656755,52.5673237411348,52.5673237411348,1799232.5708982,0.0,1.0
2015-07-23,75.52,76.09,75.31,76.04,634990,52.4631199805801,52.8590942706878,52.3172347158036,52.8243596838363,914060.1019869,0.0,1.0
2015-07-24,74.84,75.5,74.74,75.42,638747,51.9907295993991,52.4492261458395,51.921260425696,52.393650806877,919468.256136042,0.0,1.0
2015-07-27,74.9,75.08,74.46,74.46,1234601,52.0324111036209,52.1574556162865,51.7267467393273,51.7267467393273,1777192.57936838,0.0,1.0
2015-07-28,75.63,75.69,74.8015,75.07,1013290,52.5395360716536,52.5812175758754,51.9639839675234,52.1505086989162,1458618.18413251,0.0,1.0
2015-07-29,76.15,76.21,75.51,75.57,570395,52.9007757749097,52.9424572791315,52.4561730632098,52.4978545674317,821076.413601501,0.0,1.0
2015-07-30,76.34,76.4699,75.91,75.97,474503,53.0327672049456,53.1230076615859,52.7340497580222,52.7757312622441,683041.088163733,0.0,1.0
2015-07-31,76.32,76.78,76.25,76.43,694754,53.0188733702049,53.3384315692392,52.9702449486128,53.0952894612783,1000089.62675917,0.0,1.0
2015-08-03,76.23,76.49,75.8962,76.25,566509,52.9563511138721,53.1369709655002,52.7244630120512,52.9702449486128,815482.565578193,0.0,1.0
2015-08-04,75.82,76.31,75.72,76.19,490612,52.6715275016894,53.0119264528346,52.6020583279863,52.9285634443909,706229.790636068,0.0,1.0
2015-08-05,76.1,76.55,76.04,76.04,321141,52.8660411880581,53.1786524697221,52.8243596838363,52.8243596838363,462278.422041567,0.0,1.0
2015-08-06,76.1,76.1351,75.6162,76.04,563480,52.8660411880581,52.8904248680279,52.5299493256825,52.8243596838363,811122.358253796,0.0,1.0
2015-08-07,76.12,76.17,75.8,75.97,526766,52.8799350227987,52.9146696096503,52.6576336669488,52.7757312622441,758273.017973875,0.0,1.0
2015-08-10,76.76,76.78,76.3,76.3,489490,53.3245377344986,53.3384315692392,53.0049795354643,53.0049795354643,704614.685777047,0.0,1.0
2015-08-11,76.52,76.6599,76.19,76.22,535713,53.1578117176111,53.2549990916218,52.9285634443909,52.9494041965018,771152.111711535,0.0,1.0
2015-08-12,76.95,77.08,76.0,76.03,750198,53.4565291645345,53.5468390903485,52.796572014355,52.8174127664659,1079900.565978,0.0,1.0
2015-08-13,76.77,76.95,76.482,76.81,580583,53.3314846518689,53.4565291645345,53.131413431604,53.3592723213501,835741.91119838,0.0,1.0
2015-08-14,77.18,77.2,76.64,76.67,1147809,53.6163082640516,53.6302020987922,53.2411747260549,53.2620154781658,1652256.58923996,0.0,1.0
2015-08-17,77.52,77.66,76.78,76.96,434238,53.8525034546421,53.9497602978265,53.3384315692392,53.4634760819048,625080.128138376,0.0,1.0
2015-08-18,77.31,77.53,77.19,77.48,458771,53.7066181898656,53.8594503720124,53.6232551814219,53.8247157851609,660395.072439931,0.0,1.0
2015-08-19,76.83,77.2971,76.3601,77.01,528583,53.3731661560907,53.6976566664579,53.0467305088599,53.4982106687563,760888.566573554,0.0,1.0
2015-08-20,75.95,76.7225,75.92,76.4,688988,52.7618374275035,53.2984867943599,52.7409966753925,53.0744487091674,991789.542430194,0.0,1.0
2015-08-21,74.38,75.6877,74.38,75.23,1293605,51.6711714003648,52.5796197848802,51.6711714003648,52.2616593768412,1862128.09371921,0.0,1.0
2015-08-24,71.79,73.79,48.0,69.4,5621542,49.8719198014546,51.2613032755165,33.3452033774874,48.2116065499505,8092138.85863341,0.0,1.0
2015-08-25,70.47,73.79,70.4,72.5,1432844,48.9549267085737,51.2613032755165,48.9062982869815,50.3651509347466,2062560.87933875,0.0,1.0
2015-08-26,72.0,72.125,70.33,71.17,1374265,50.0178050662311,50.1046415333599,48.8576698653893,49.4412109244954,1978237.14713149,0.0,1.0
2015-08-27,73.58,73.6437,72.4,72.8,1016442,51.11541801074,51.1596698743889,50.2956817610435,50.5735584558559,1463155.4484067,0.0,1.0
2015-08-28,73.86,74.05,73.33,73.33,619060,51.3099316971087,51.4419231271446,50.9417450764823,50.9417450764823,891129.067758563,0.0,1.0
2015-08-31,73.48,73.71,72.99,73.51,730922,51.0459488370369,51.2057279365541,50.7055498858917,51.0667895891479,1052153.00692053,0.0,1.0
2015-09-01,71.44,72.38,71.09,72.11,1108838,49.6287776934937,50.2817879263028,49.3856355855329,50.0942211573045,1596158.32590584,0.0,1.0
2015-09-02,72.12,72.28,71.28,72.14,762351,50.1011680746748,50.2123187525997,49.5176270155688,50.1150619094154,1097394.65630926,0.0,1.0
2015-09-03,72.58,73.2072,72.29,72.37,810419,50.420726273709,50.8564369311749,50.2192656699701,50.2748410089325,1166587.93649053,0.0,1.0
2015-09-04,71.58,71.96,71.26,71.86,744066,49.7260345366781,49.9900173967498,49.5037331808281,49.9205482230467,1071073.62926185,0.0,1.0
2015-09-08,73.27,73.28,72.48,72.87,923978,50.9000635722604,50.9070104896307,50.3512571000059,50.622186877448,1330054.68576458,0.0,1.0
2015-09-09,72.26,73.74,72.14,73.74,845457,50.1984249178591,51.226568688665,50.1150619094154,51.226568688665,1217024.6958937,0.0,1.0
2015-09-10,72.37,72.95,72.11,72.12,647987,50.2748410089325,50.6777622164105,50.0942211573045,50.1011680746748,932769.119680916,0.0,1.0
2015-09-11,72.61,72.61,71.8904,72.11,602450,50.44156702582,50.44156702582,49.9416668518525,50.0942211573045,867219.182100516,0.0,1.0
2015-09-14,72.41,72.71,72.3,72.56,866453,50.3026286784138,50.5110361995231,50.2262125873404,50.4068324389684,1247248.17327337,0.0,1.0
2015-09-15,73.17,73.29,72.4401,72.63,597787,50.8305943985573,50.913957407001,50.3235388996984,50.4554608605606,860506.852370026,0.0,1.0
2015-09-16,74.05,74.1246,73.26,73.3,531087,51.4419231271446,51.4937471307271,50.8931166548901,50.9209043243713,764493.043014718,0.0,1.0
2015-09-17,74.19,75.24,73.94,74.04,949764,51.5391799703289,52.2686062942115,51.3655070360712,51.4349762097743,1367173.30777412,0.0,1.0
2015-09-18,73.2,73.86,73.0,73.27,964998,50.8514351506683,51.3099316971087,50.7124968032621,50.9000635722604,1389102.45877439,0.0,1.0
2015-09-21,73.53,73.99,73.36,73.47,539704,51.0806834238885,51.4002416229227,50.9625858285932,51.0390019196666,776897.10591149,0.0,1.0
2015-09-22,72.82,73.17,72.55,72.76,584402,50.5874522905965,50.8305943985573,50.3998855215981,50.5457707863746,841239.313566115,0.0,1.0
2015-09-23,72.69,72.99,72.4801,72.84,925618,50.4971423647824,50.7055498858917,50.3513265691796,50.6013461253371,1332415.44509506,0.0,1.0
2015-09-24,72.93,73.0885,72.14,72.24,870140,50.6638683816699,50.7739770219893,50.1150619094154,50.1845310831185,1252555.56330475,0.0,1.0
2015-09-25,72.63,73.22,72.32,72.73,1095916,50.908579103573,51.3221280732977,50.6912906618532,50.978672149289,1563516.02188822,0.652258,1.0
2015-09-28,71.44,72.41,71.33,72.22,977508,50.0744718595519,50.7543744029976,49.9973695092642,50.6211976161371,1394586.28172589,0.0,1.0
2015-09-29,71.5473,71.8101,71.18,71.57,753113,50.1496816976052,50.333886221747,49.8922299406901,50.1655928189827,1074447.5322856,0.0,1.0
2015-09-30,72.75,72.795,71.9,72.08,916261,50.9926907584322,51.0242326290045,50.3968998698457,50.5230673521346,1307206.71450305,0.0,1.0
2015-10-01,72.29,73.0,71.72,72.99,1015273,50.6702627481384,51.1679233727224,50.2707323875568,51.1609140681508,1448464.66525766,0.0,1.0
2015-10-02,73.26,73.27,71.7,71.94,998849,51.3501652915841,51.3571745961557,50.2567137784136,50.4249370881322,1425032.95411968,0.0,1.0
2015-10-05,74.71,74.77,73.69,73.69,966689,52.366514454467,52.4085702818966,51.6515653881632,51.6515653881632,1379151.08428301,0.0,1.0
2015-10-06,74.57,74.79,74.4,74.7,2267129,52.2683841904645,52.4225888910398,52.1492260127472,52.3595051498954,3234456.39555168,0.0,1.0
2015-10-07,75.11,75.25,74.5601,74.9,753711,52.6468866373312,52.7450169013337,52.2614449789386,52.4996912413275,1075300.68396975,0.0,1.0
2015-10-08,76.02,76.131,74.87,74.89,774626,53.2847333533473,53.3625366340921,52.4786633276127,52.4926819367559,1105139.59278921,0.0,1.0
2015-10-09,75.95,76.2199,75.81,76.13,829307,53.2356682213461,53.4248493517337,53.1375379573436,53.361835703635,1183151.61158707,0.0,1.0
2015-10-12,76.06,76.1901,75.8109,75.87,614324,53.3127705716337,53.4039616241103,53.138168794755,53.1795937847732,876440.727784299,0.0,1.0
2015-10-13,75.68,76.16,75.58,75.76,1102386,53.0464169979127,53.3828636173498,52.9763239521967,53.1024914344856,1572746.60950772,0.0,1.0
2015-10-14,75.43,75.94,75.3135,75.61,565339,52.8711843836226,53.2286589167745,52.7895259853634,52.9973518659115,806555.050111744,0.0,1.0
2015-10-15,76.11,76.11,75.19,75.44,637871,53.3478170944918,53.3478170944918,52.702961073904,52.8781936881942,910034.645354077,0.0,1.0
2015-10-16,76.41,76.42,75.9901,76.21,512230,53.5580962316399,53.5651055362116,53.2637755326782,53.4179101402078,730785.764503668,0.0,1.0
2015-10-19,76.35,76.36,75.98,76.16,745132,53.5160404042103,53.5230497087819,53.2566961350609,53.3828636173498,1063061.2386548,0.0,1.0
2015-10-20,76.47,76.64,76.1,76.15,807424,53.6001520590696,53.7193102367869,53.3408077899202,53.3758543127782,1151931.68131232,0.0,1.0
2015-10-21,76.18,76.814,76.13,76.56,599666,53.396882226493,53.8412721363328,53.361835703635,53.663235800214,855528.524797174,0.0,1.0
2015-10-22,77.52,77.6149,76.5713,76.61,730852,54.3361290390882,54.4026473394727,53.6711563143799,53.6982823230721,1042688.31883926,0.0,1.0
2015-10-23,77.39,77.84,77.07,77.8,875762,54.2450080796573,54.5604267853796,54.0207103333659,54.5323895670932,1249427.80136513,0.0,1.0
2015-10-26,77.08,77.401,76.91,77.34,606745,54.0277196379375,54.2527183146861,53.9085614602202,54.2099615567993,865627.957526459,0.0,1.0
2015-10-27,76.63,77.02,76.34,76.88,800892,53.7123009322153,53.9856638105079,53.5090310996387,53.8875335465054,1142612.63983927,0.0,1.0
2015-10-28,77.1,77.26,76.18,76.65,886186,54.0417382470807,54.1538871202264,53.396882226493,53.7263195413585,1264299.46216045,0.0,1.0
2015-10-29,76.82,77.64,76.41,77.64,760361,53.8454777190758,54.4202406939475,53.5580962316399,54.4202406939475,1084788.07309953,0.0,1.0
2015-10-30,76.87,77.27,76.7,76.92,981071,53.8805242419338,54.160896424798,53.7613660642165,53.9155707647918,1399669.52495437,0.0,1.0
2015-11-02,77.57,77.66,76.77,76.96,791846,54.3711755619462,54.4342593030907,53.8104311962178,53.9436079830783,1129706.93727265,0.0,1.0
2015-11-03,77.74,77.98,77.3951,77.48,867840,54.4903337396635,54.6585570493821,54.2485828249888,54.3080918208018,1238125.6815627,0.0,1.0
2015-11-04,77.59,77.93,77.43,77.89,720931,54.3851941710894,54.623510526524,54.2730452979437,54.5954733082376,1028534.27559767,0.0,1.0
2015-11-05,77.48,77.79,77.29,77.66,633475,54.3080918208018,54.5253802625216,54.1749150339413,54.4342593030907,903762.981803019,0.0,1.0
2015-11-06,76.44,77.22,75.89,77.22,1267010,53.5791241453548,54.12584990194,53.1936123939164,54.12584990194,1807611.56410947,0.0,1.0
2015-11-09,76.07,76.27,75.77,76.23,849447,53.3197798762053,53.4599659676375,53.1095007390572,53.431928749351,1211884.84723727,0.0,1.0
2015-11-10,76.46,76.4862,75.92,75.92,605061,53.593142754498,53.6115071324756,53.2146403076313,53.2146403076313,863225.436730284,0.0,1.0
2015-11-11,76.51,76.78,76.42,76.55,709869,53.628189277356,53.8174405007894,53.5651055362116,53.6562264956424,1012752.39611591,0.0,1.0
2015-11-12,75.21,76.29,75.21,76.08,1144241,52.7169796830472,53.4739845767807,52.7169796830472,53.326789180777,1632460.09402308,0.0,1.0
2015-11-13,74.74,75.36,74.63,75.07,770878,52.3875423681818,52.8221192516213,52.3104400178941,52.6188494190448,1099792.41467516,0.0,1.0
2015-11-16,76.0,76.04,74.62,74.62,767733,53.2707147442041,53.2987519624905,52.3034307133225,52.3034307133225,1095305.52162055,0.0,1.0
2015-11-17,75.31,76.2,75.18,76.01,833898,52.7870727287633,53.4109008356362,52.6959517693324,53.2777240487757,1189701.47677426,0.0,1.0
2015-11-18,76.32,76.3839,75.3638,75.4,724164,53.4950124904955,53.5398019467081,52.8247827873585,52.8501564699078,1033146.71605731,0.0,1.0
2015-11-19,76.56,76.6551,76.26,76.26,673688,53.663235800214,53.72989428669,53.4529566630659,53.4529566630659,961133.865874602,0.0,1.0
2015-11-20,76.73,77.14,76.55,76.76,577217,53.7823939779313,54.0697754653672,53.6562264956424,53.8034218916462,823501.096440103,0.0,1.0
2015-11-23,76.83,77.14,76.58,76.58,778780,53.8524870236474,54.0697754653672,53.6772544093572,53.6772544093572,1111066.00097645,0.0,1.0
2015-11-24,77.04,77.22,76.33,76.45,819248,53.9996824196511,54.12584990194,53.5020217950671,53.5861334499264,1168800.68718759,0.0,1.0
2015-11-25,77.02,77.13,76.78,77.05,1159233,53.9856638105079,54.0627661607956,53.8174405007894,54.0066917242227,1653848.80647928,0.0,1.0
2015-11-27,77.09,77.2,76.85,76.99,244283,54.0347289425091,54.1118312927968,53.8665056327906,53.9646358967931,348512.462976104,0.0,1.0
2015-11-30,76.95,77.28,76.905,77.27,1019188,53.9365986785067,54.1679057293697,53.9050568079344,54.160896424798,1454050.09810625,0.0,1.0
2015-12-01,77.52,77.58,77.06,77.06,884763,54.3361290390882,54.3781848665178,54.0137010287943,54.0137010287943,1262269.30355418,0.0,1.0
2015-12-02,76.33,77.47,76.22,77.47,1062565,53.5020217950671,54.3010825162302,53.4249194447794,54.3010825162302,1515934.98205853,0.0,1.0
2015-12-03,75.39,76.47,75.14,76.41,1084251,52.8431471653362,53.6001520590696,52.667914551046,53.5580962316399,1546873.85734702,0.0,1.0
2015-12-04,76.57,76.66,75.44,75.44,986219,53.6702451047856,53.7333288459301,52.8781936881942,52.8781936881942,1407014.04814838,0.0,1.0
2015-12-07,76.12,76.36,75.62,76.33,1136635,53.3548263990634,53.5230497087819,53.0043611704831,53.5020217950671,1621608.8035387,0.0,1.0
2015-12-08,75.71,76.02,75.31,75.59,775822,53.0674449116275,53.2847333533473,52.7870727287633,52.9833332567683,1106845.89615752,0.0,1.0
2015-12-09,75.31,76.44,74.92,75.49,1286756,52.7870727287633,53.5791241453548,52.5137098504707,52.9132402110522,1835782.68978717,0.0,1.0
2015-12-10,75.04,75.62,74.9462,75.28,1823709,52.59782150533,53.0043611704831,52.5320742284483,52.7660448150485,2601840.14172777,0.0,1.0
2015-12-11,74.12,74.73,74.01,74.23,1014026,51.9529654847422,52.3805330636102,51.8758631344546,52.0300678350299,1446685.60146145,0.0,1.0
2015-12-14,74.31,74.49,73.63,74.06,1379392,52.0861422716027,52.2123097538916,51.6095095607335,51.9109096573126,1967944.16037765,0.0,1.0
2015-12-15,75.16,75.51,74.6,74.82,1195285,52.6819331601892,52.9272588201954,52.2894121041793,52.4436168047546,1705283.29563822,0.0,1.0
2015-12-16,76.34,76.4351,75.43,75.43,1166546,53.5090310996387,53.5756895861147,52.8711843836226,52.8711843836226,1664282.08117193,0.0,1.0
2015-12-17,75.58,76.37,75.53,76.35,995961,52.9763239521967,53.5300590133535,52.9412774293386,53.5160404042103,1420912.71655474,0.0,1.0
2015-12-18,74.395,75.34,74.39,75.34,1523000,52.1457213604614,52.8081006424781,52.1422167081756,52.8081006424781,2172826.11197916,0.0,1.0
2015-12-21,74.8,75.01,74.24,74.65,1168931,52.4295981956114,52.5767935916151,52.0370771396015,52.3244586270373,1667684.70118313,0.0,1.0
2015-12-22,75.59,75.71,74.53,75.03,1142773,52.9833332567683,53.0674449116275,52.2403469721781,52.5908122007584,1630365.73503924,0.0,1.0
2015-12-23,76.74,76.7858,75.97,75.97,903230,53.7894032825029,53.8215058974409,53.2496868304893,53.2496868304893,1288615.71183384,0.0,1.0
2015-12-24,75.93,76.17,75.73,75.94,414239,53.7073663817969,53.8771249479977,53.5659009099628,53.7144396553886,585639.724845277,0.69296,1.0
2015-12-28,75.84,75.8785,75.32,75.64,1095073,53.6437069194715,53.6709390227996,53.275896692703,53.5022414476375,1548184.14105261,0.0,1.0
2015-12-29,76.3,76.484,76.16,76.28,866708,53.9690775046899,54.0992257387772,53.870051674406,53.9549309575065,1225327.97404687,0.0,1.0
2015-12-30,75.93,76.37,75.86,76.2,921426,53.7073663817969,54.0185904198318,53.657853466655,53.8983447687728,1302686.7801083,0.0,1.0
2015-12-31,75.15,75.79,75.02,75.76,1040263,53.1556510416441,53.608340551513,53.0636984849519,53.5871207307379,1470695.26791713,0.0,1.0
2016-01-04,74.56,74.56,73.75,74.22,2059919,52.7383278997336,52.7383278997336,52.1653927388057,52.4978365976157,2912256.92502048,0.0,1.0
2016-01-05,75.01,75.13,74.14,74.67,1631691,53.0566252113602,53.1415044944607,52.4412504088821,52.8161339092424,2306839.93605748,0.0,1.0
2016-01-06,74.25,74.53,73.85,74.09,1177636,52.5190564183909,52.7171080789585,52.2361254747228,52.4058840409236,1664909.44360114,0.0,1.0
2016-01-07,72.93,73.8,72.735,73.23,1686301,51.5853843042861,52.2007591067642,51.4474554692479,51.7975825120372,2384046.05468417,0.0,1.0
2016-01-08,72.43,73.4199,72.28,73.18,1608819,51.231720624701,51.9319039775436,51.1256215208255,51.7622161440787,2274504.1304316,0.0,1.0
2016-01-11,72.6,72.89,71.96,72.7,2000112,51.3519662757599,51.5570912099193,50.899276765891,51.422699011677,2827703.43048273,0.0,1.0
2016-01-12,72.67,73.16,71.92,73.16,1409233,51.4014791909019,51.7480695968953,50.8709836715242,51.7480695968953,1992334.92346902,0.0,1.0
2016-01-13,71.58,73.11,71.51,72.9,1615725,50.6304923694063,51.7127032289368,50.5809794542644,51.564164483511,2284267.64362031,0.0,1.0
2016-01-14,72.83,73.25,71.65,71.78,1459077,51.5146515683691,51.8117290592206,50.6800052845482,50.7719578412403,2062803.00215111,0.0,1.0
2016-01-15,71.81,71.96,70.82,71.4,1624266,50.7931776620155,50.899276765891,50.0929235764369,50.5031734447557,2296342.67491844,0.0,1.0
2016-01-19,72.0,72.4981,71.47,72.31,1871997,50.9275698602578,51.2798896178605,50.5526863598976,51.1468413416006,2646577.96101088,0.0,1.0
2016-01-20,70.77,71.51,69.314,71.24,1908025,50.0575572084784,50.5809794542644,49.0276885735265,50.3900010672884,2697513.35822535,0.0,1.0
2016-01-21,70.98,71.59,70.3,70.83,1559172,50.2060959539041,50.637565642998,49.7251133496684,50.0999968500286,2204314.56494068,0.0,1.0
2016-01-22,72.35,72.41,71.61,71.8,900547,51.1751344359674,51.2175740775176,50.6517121901814,50.7861043884237,1273168.62316257,0.0,1.0
2016-01-25,71.18,72.24,71.1158,72.13,952849,50.3475614257382,51.0973284264587,50.3021510092795,51.0195224169499,1347111.75475775,0.0,1.0
2016-01-26,72.28,72.33,71.34,71.35,976107,51.1256215208255,51.160987888784,50.4607338032054,50.4678070767971,1379993.27658562,0.0,1.0
2016-01-27,72.07,72.94,71.59,72.08,1024734,50.9770827753997,51.5924575778778,50.637565642998,50.9841560489914,1448740.79408168,0.0,1.0
2016-01-28,72.87,73.13,72.2218,72.59,1051759,51.5429446627359,51.7268497761202,51.0844550685218,51.3448930021682,1486947.99708271,0.0,1.0
2016-01-29,74.46,74.5099,73.18,73.22,1068347,52.6675951638166,52.7028907990392,51.7622161440787,51.7905092384455,1510399.65604223,0.0,1.0
2016-02-01,74.64,74.91,74.01,74.23,1015928,52.7949140884673,52.9858924754432,52.34929785219,52.5049098712075,1436291.1130594,0.0,1.0
2016-02-02,73.97,74.12,73.65,74.05,1105863,52.3210047578232,52.4271038616987,52.0946600028887,52.3775909465568,1563438.74680214,0.0,1.0
2016-02-03,74.94,75.2,73.63,74.38,1562520,53.0071122962183,53.1910174096026,52.0805134557053,52.611008975083,2209047.87541792,0.0,1.0
2016-02-04,74.82,75.44,74.6,74.88,1191267,52.9222330131179,53.3607759758034,52.7666209941004,52.9646726546681,1684180.57714812,0.0,1.0
2016-02-05,74.56,74.85,74.2913,74.69,1121247,52.7383278997336,52.943452833893,52.5482690383246,52.8302804564258,1585188.22361871,0.0,1.0
2016-02-08,74.62,74.73,73.58,74.12,1512951,52.7807675412839,52.8585735507926,52.0451470877468,52.4271038616987,2138968.58418542,0.0,1.0
2016-02-09,74.59,75.01,74.08,74.09,2558089,52.7595477205087,53.0566252113602,52.3988107673319,52.4058840409236,3616555.99325445,0.0,1.0
2016-02-10,74.31,74.92,74.25,74.77,1206014,52.5614960599411,52.9929657490349,52.5190564183909,52.8868666451594,1705029.48085417,0.0,1.0
2016-02-11,73.38,73.81,72.9299,73.59,1428564,51.9036816159127,52.2078323803559,51.5853135715502,52.0522203613385,2019664.56051668,0.0,1.0
2016-02-12,74.22,74.235,73.58,73.85,998058,52.4978365976157,52.5084465080033,52.0451470877468,52.2361254747228,1411026.9976985,0.0,1.0
2016-02-16,75.08,75.12,74.3803,74.81,891713,53.1061381265022,53.134431220869,52.6112211732907,52.9151597395262,1260679.35650906,0.0,1.0
2016-02-17,75.96,76.1099,75.25,75.48,1028601,53.728586202572,53.8346145737116,53.2263837775611,53.3890690701703,1454207.85250924,0.0,1.0
2016-02-18,76.27,76.48,75.86,76.06,928775,53.9478576839148,54.0963964293405,53.657853466655,53.799318938489,1313076.59453401,0.0,1.0
2016-02-19,76.18,76.28,75.75,76.04,663054,53.8841982215894,53.9549309575065,53.5800474571462,53.7851723913056,937407.540375388,0.0,1.0
2016-02-22,77.03,77.1,76.65,76.72,968926,54.4854264768841,54.5349393920261,54.2166420803995,54.2661549955414,1369840.9759473,0.0,1.0
2016-02-23,76.57,76.94,76.44,76.85,782452,54.1600558916658,54.4217670145588,54.0681033349737,54.3581075522335,1106209.15458138,0.0,1.0
2016-02-24,76.85,76.9,75.84,76.07,748083,54.3581075522335,54.393473920192,53.6437069194715,53.8063922120807,1057619.20601737,0.0,1.0
2016-02-25,77.49,77.5,76.8001,76.97,838334,54.8107970621025,54.8178703356942,54.3228119170109,54.4429868353339,1185213.59188401,0.0,1.0
2016-02-26,76.75,77.79,76.68,77.79,790161,54.2873748163165,55.0229952698535,54.2378619011746,55.0229952698535,1117107.92712291,0.0,1.0
2016-02-29,76.61,77.35,76.61,76.74,741211,54.1883489860326,54.7117712318186,54.1883489860326,54.2803015427248,1047903.76109515,0.0,1.0
2016-03-01,77.31,77.4499,76.935,77.11,1009327,54.6834781374518,54.7824332349997,54.418230377763,54.5420126656178,1426958.8004966,0.0,1.0
2016-03-02,77.99,78.0,76.7,77.2,1270426,55.1644607416876,55.1715340152793,54.252008448358,54.6056721279431,1796093.39795694,0.0,1.0
2016-03-03,78.67,78.67,77.61,77.9,1166506,55.6454433459233,55.6454433459233,54.8956763452029,55.1008012793623,1649174.15518666,0.0,1.0
2016-03-04,79.36,79.48,78.35,78.66,1523014,56.1334992237508,56.2183785068513,55.4190985909889,55.6383700723316,2153195.37729549,0.0,1.0
2016-03-07,79.74,79.77,79.0229,79.06,1374237,56.4022836202355,56.4235034410106,55.8950591709745,55.9213010159997,1942858.53951994,0.0,1.0
2016-03-08,79.28,79.61,79.2,79.46,1555493,56.0769130350172,56.3103310635434,56.0203268462836,56.2042319596678,2199113.29575138,0.0,1.0
2016-03-09,79.83,80.07,79.49,79.66,1218389,56.4659430825608,56.6357016487617,56.2254517804429,56.3456974315019,1722524.91608591,0.0,1.0
2016-03-10,79.98,80.17,79.15,79.89,938412,56.5720421864364,56.7064343846787,55.9849604783251,56.5083827241111,1326701.12054033,0.0,1.0
2016-03-11,80.7,80.8499,80.3726,80.45,767576,57.0813178850389,57.1873462561786,56.8497389076466,56.9044860452464,1085177.87421715,0.0,1.0
2016-03-14,80.48,80.67,80.2901,80.49,766896,56.9257058660215,57.0600980642638,56.7913844005151,56.9327791396132,1084216.50888725,0.0,1.0
2016-03-15,80.4,80.4091,79.92,80.06,834641,56.8691196772879,56.8755563562563,56.5296025448862,56.62862837517,1179992.5298791,0.0,1.0
2016-03-16,81.05,81.1698,80.12,80.23,771792,57.3288824607485,57.4136202783771,56.6710680167202,56.7488740262289,1091138.33926257,0.0,1.0
2016-03-17,81.85,82.019,80.85,81.02,1071189,57.8947443480847,58.0142826717845,57.1874169889145,57.3076626399734,1514417.59761222,0.0,1.0
2016-03-18,81.73,82.16,81.635,81.96,1003234,57.8098650649843,58.1140158294275,57.7426689658631,57.9725503575935,1418344.68438613,0.0,1.0
2016-03-21,81.73,81.87,81.38,81.66,1724299,57.8098650649843,57.9088908952681,57.5623004892747,57.7603521498424,2437766.58381028,0.0,1.0
2016-03-22,81.49,81.7799,81.25,81.46,1550893,57.6401064987834,57.8451607002069,57.4703479325826,57.6188866780083,2192609.94204907,0.0,1.0
2016-03-23,80.34,80.77,80.3,80.73,1428453,57.2724108590471,57.5789472875932,57.2438958424382,57.5504322709842,2003790.5214509,0.630162,1.0
2016-03-24,80.33,80.33,79.7074,79.93,1532797,57.2652821048949,57.2652821048949,56.8214458713768,56.9801319388055,2150161.11829256,0.0,1.0
2016-03-28,80.41,80.56,80.1601,80.48,2673302,57.3223121381127,57.4292434503963,57.1441645718484,57.3722134171784,3750026.92323495,0.0,1.0
2016-03-29,81.41,81.42,80.21,80.35,958592,58.0351875533361,58.0423163074884,57.1797370550681,57.2795396131993,1344683.76876149,0.0,1.0
2016-03-30,81.53,81.81,81.38,81.78,885181,58.1207326031629,58.3203377194255,58.0138012908794,58.2989514569688,1241705.04564618,0.0,1.0
2016-03-31,81.67,81.82,81.51,81.56,701414,58.2205351612942,58.3274664735777,58.1064750948585,58.1421188656196,983922.27452563,0.0,1.0
2016-04-01,81.92,81.98,81.02,81.24,1139524,58.3987540151001,58.4415265400135,57.757166141399,57.9139987327482,1598489.68791119,0.0,1.0
2016-04-04,81.47,81.92,81.335,81.92,887049,58.0779600782495,58.3987540151001,57.9817218971944,58.3987540151001,1244325.41936101,0.0,1.0
2016-04-05,80.43,81.19,80.33,81.1,2409629,57.3365696464172,57.878354961987,57.2652821048949,57.8141961746169,3380154.44009233,0.0,1.0
2016-04-06,80.9,80.92,80.19,80.47,1250063,57.6716210915722,57.6858785998767,57.1654795467636,57.3650846630261,1753550.44276324,0.0,1.0
2016-04-07,80.27,80.86,79.95,80.57,694899,57.2225095799815,57.6431060749633,56.99438944711,57.4363722045485,974783.23022578,0.0,1.0
2016-04-08,80.61,81.045,80.39,80.65,942522,57.4648872211574,57.7749880267796,57.3080546298083,57.4934022377664,1322141.26041175,0.0,1.0
2016-04-11,80.54,81.25,80.5215,80.85,2414143,57.4149859420918,57.9211274869004,57.4017977469102,57.635977320811,3386486.54231328,0.0,1.0
2016-04-12,81.51,81.62,80.61,80.67,916342,58.1064750948585,58.184891390533,57.4648872211574,57.5076597460708,1285416.7508538,0.0,1.0
2016-04-13,81.91,81.929,81.37,81.79,1261285,58.3916252609478,58.4051698938371,58.0066725367272,58.306080211121,1769292.32382738,0.0,1.0
2016-04-14,81.52,81.839,81.46,81.8,958908,58.1136038490107,58.341011106467,58.0708313240973,58.3132089652733,1345127.04397235,0.0,1.0
2016-04-15,81.69,81.72,81.34,81.4,905128,58.2347926695987,58.2561789320554,57.9852862742705,58.0280587991839,1269686.09194689,0.0,1.0
2016-04-18,82.08,82.1288,81.24,81.42,783493,58.5128140815358,58.5476024017987,57.9139987327482,58.0423163074884,1099060.20500718,0.0,1.0
2016-04-19,82.59,82.625,82.2,82.23,775835,58.8763805432997,58.9013311828325,58.5983591313626,58.6197453938193,1088317.7949921,0.0,1.0
2016-04-20,81.89,82.585,81.85,82.58,718712,58.3773677526434,58.8728161662236,58.3488527360344,58.8692517891475,1008187.38401125,0.0,1.0
2016-04-21,80.79,81.92,80.79,81.86,1888916,57.5932047958976,58.3987540151001,57.5932047958976,58.3559814901867,2649714.04492619,0.0,1.0
2016-04-22,81.42,81.51,80.89,80.89,1037178,58.0423163074884,58.1064750948585,57.66449233742,57.66449233742,1454921.82483946,0.0,1.0
2016-04-25,81.28,81.31,80.92,81.21,696999,57.9425137493571,57.9639000118138,57.6858785998767,57.8926124702915,977729.046500482,0.0,1.0
2016-04-26,81.76,81.815,81.39,81.45,590730,58.2846939486643,58.3239020965016,58.0209300450317,58.0637025699451,828658.11807367,0.0,1.0
2016-04-27,82.6,82.77,81.75,81.86,612914,58.883509297452,59.0046981180399,58.2775651945121,58.3559814901867,859777.16009176,0.0,1.0
2016-04-28,82.11,82.64,81.8,82.0,908722,58.5342003439925,58.9120243140609,58.3132089652733,58.4557840483179,1274727.64608559,0.0,1.0
2016-04-29,82.04,82.22,81.395,81.91,791374,58.4842990649269,58.6126166396671,58.0244944221078,58.3916252609478,1110115.43265524,0.0,1.0
2016-05-02,82.49,82.5262,81.78,82.15,730431,58.8050930017774,58.8308990918085,58.2989514569688,58.5627153606014,1024626.44159374,0.0,1.0
2016-05-03,81.77,82.064,81.4065,82.0,697169,58.2918227028166,58.5014080748922,58.0326924893828,58.4557840483179,977967.517341767,0.0,1.0
2016-05-04,81.69,81.99,81.45,81.52,1002506,58.2347926695987,58.4486552941657,58.0637025699451,58.1136038490107,1406284.99537447,0.0,1.0
2016-05-05,81.51,82.07,81.3,81.81,539102,58.1064750948585,58.5056853273836,57.9567712576616,58.3203377194255,756235.926344949,0.0,1.0
2016-05-06,81.68,81.73,81.091,81.42,579237,58.2276639154465,58.2633076862076,57.8077802958799,58.0423163074884,812536.086433122,0.0,1.0
2016-05-09,81.68,81.8,81.35,81.73,499241,58.2276639154465,58.3132089652733,57.9924150284227,58.2633076862076,700320.125142141,0.0,1.0
2016-05-10,82.46,82.51,81.82,81.85,1243455,58.7837067393207,58.8193505100819,58.3274664735777,58.3488527360344,1744280.94088551,0.0,1.0
2016-05-11,82.2,82.5,82.1001,82.41,727004,58.5983591313626,58.8122217559296,58.5271428773818,58.7480629685595,1019819.14998736,0.0,1.0
2016-05-12,82.47,82.67,82.1,82.45,872566,58.7908354934729,58.9334105765176,58.5270715898403,58.7765779851685,1224009.10645315,0.0,1.0
2016-05-13,81.75,82.47,81.54,82.4,957790,58.2775651945121,58.7908354934729,58.1278613573152,58.7409342144073,1343558.74749849,0.0,1.0
2016-05-16,82.29,82.42,81.7867,81.86,815913,58.6625179187327,58.7551917227118,58.3037277222508,58.3559814901867,1144537.99720997,0.0,1.0
2016-05-17,81.32,82.18,80.98,82.09,765723,57.971028765966,58.5841016230581,57.7286511247901,58.519942835688,1074132.98824459,0.0,1.0
2016-05-18,80.65,81.6001,80.35,81.08,2173648,57.4934022377664,58.1707051697701,57.2795396131993,57.7999386663124,3049127.45422544,0.0,1.0
2016-05-19,80.71,80.77,80.03,80.29,808938,57.5361747626798,57.5789472875932,57.0514194803279,57.2367670882859,1134753.67886899,0.0,1.0
2016-05-20,81.07,81.1999,80.84,81.0,366624,57.7928099121602,57.8854124285977,57.6288485666588,57.7429086330945,514289.021855401,0.0,1.0
2016-05-23,80.88,81.23,80.82,81.14,545964,57.6573635832677,57.9068699785959,57.6145910583543,57.8427111912258,765861.731714952,0.0,1.0
2016-05-24,81.77,81.93,81.06,81.21,615505,58.2918227028166,58.4058827692523,57.7856811580079,57.8926124702915,863411.73626688,0.0,1.0
2016-05-25,82.27,82.43,81.9001,81.97,691274,58.6482604104282,58.762320476864,58.3845677943371,58.4343977858612,969698.190227784,0.0,1.0
2016-05-26,82.52,82.61,82.22,82.35,534319,58.8264792642341,58.8906380516042,58.6126166396671,58.7052904436461,749526.479086901,0.0,1.0
2016-05-27,82.85,82.85,82.5201,82.55,458500,59.0617281512578,59.0617281512578,58.8265505517756,58.8478655266908,643169.886643268,0.0,1.0
2016-05-31,82.9,83.19,82.53,82.95,994917,59.097371922019,59.3041057924338,58.8336080183863,59.1330156927802,1395639.37646556,0.0,1.0
2016-06-01,83.11,83.17,82.405,82.69,743962,59.2470757592159,59.2898482841293,58.7444985914834,58.9476680848221,1043607.3177904,0.0,1.0
2016-06-02,83.34,83.37,82.8,82.98,613327,59.4110371047173,59.432423367174,59.0260843804966,59.1544019552369,860356.503959118,0.0,1.0
2016-06-03,83.62,83.81,83.19,83.41,1246838,59.6106422209798,59.7460885498723,59.3041057924338,59.4609383837829,1749026.51062709,0.0,1.0
2016-06-06,84.14,84.284,83.75,83.83,771364,59.981337436896,60.0839914966882,59.7033160249589,59.7603460581767,1082046.0118663,0.0,1.0
2016-06-07,84.43,84.6261,84.19,84.31,742760,60.1880713073108,60.3278661762361,60.0169812076572,60.102526257484,1041921.18866555,0.0,1.0
2016-06-08,84.73,84.7699,84.47,84.47,552302,60.4019339318778,60.4303776609452,60.2165863239197,60.2165863239197,774752.485785933,0.0,1.0
2016-06-09,84.82,84.92,84.3428,84.47,592951,60.4660927192479,60.5373802607702,60.1259085711033,60.2165863239197,831773.669476581,0.0,1.0
2016-06-10,84.24,84.53,83.91,84.37,838037,60.0526249784183,60.2593588488331,59.8173760913946,60.1452987823974,1175572.87304878,0.0,1.0
2016-06-13,83.54,84.28,83.52,84.04,639525,59.553612187762,60.0811399950273,59.5393546794575,59.9100498953737,897106.263370852,0.0,1.0
2016-06-14,83.62,83.66,83.1163,83.44,1403954,59.6106422209798,59.6391572375888,59.2515668743318,59.4823246462396,1969424.06768236,0.0,1.0
2016-06-15,83.37,83.91,83.3,83.79,1151890,59.432423367174,59.8173760913946,59.3825220881083,59.7318310415678,1615836.33746023,0.0,1.0
2016-06-16,83.71,83.7599,82.83,83.21,1156273,59.6748010083499,59.7103734915696,59.0474706429533,59.3183633007382,1621984.67685643,0.0,1.0
2016-06-17,83.84,83.92,83.31,83.71,767429,59.767474812329,59.8245048455468,59.3896508422606,59.6748010083499,1076526.11327537,0.0,1.0
2016-06-20,84.25,84.76,84.24,84.76,1297099,60.0597537325706,60.4233201943345,60.0526249784183,60.4233201943345,1819531.11623794,0.0,1.0
2016-06-21,83.75,84.04,83.36,83.73,811900,60.1843793255353,60.392778967379,59.9041177382283,60.1700069364427,1129805.2046397,0.674821,1.0
2016-06-22,83.51,84.0,83.5,83.8,753656,60.0119106564233,60.3640341891936,60.004724461877,60.220310298267,1048755.35325525,0.0,1.0
2016-06-23,84.62,84.66,84.02,84.19,987740,60.8095782510663,60.8383230292516,60.3784065782863,60.5005718855739,1374496.60405323,0.0,1.0
2016-06-24,82.63,83.79,82.08,82.43,2479863,59.3795255363461,60.2131241037207,58.9842848362978,59.2358016454194,3450870.94986258,0.0,1.0
2016-06-27,81.4,82.15,80.9096,82.15,1938985,58.4956236071472,59.0345881981221,58.143212626595,59.0345881981221,2698208.33195999,0.0,1.0
2016-06-28,82.36,82.41,81.53,82.16,3074936,59.1854982835951,59.2214292563268,58.5890441362495,59.0417743926684,4278949.00447591,0.0,1.0
2016-06-29,83.63,83.74,83.0,83.0,957697,60.0981449909793,60.177193130989,59.6454147345604,59.6454147345604,1332690.05427741,0.0,1.0
2016-06-30,85.28,85.29,83.5824,83.8,1223795,61.2838670911242,61.2910532856705,60.0639387049388,60.220310298267,1702980.61388354,0.0,1.0
2016-07-01,85.3,85.52,85.01,85.26,1496156,61.2982394802169,61.4563357602362,61.0898398383732,61.2694947020315,2081986.49556955,0.0,1.0
2016-07-05,84.8,85.17,84.53,85.1,885837,60.9389297529002,61.2048189511145,60.7449025001493,61.1545155892902,1232692.7615007,0.0,1.0
2016-07-06,85.28,85.3,84.2344,84.69,1536196,61.2838670911242,61.2982394802169,60.5324785893597,60.8598816128906,2137704.44161435,0.0,1.0
2016-07-07,84.76,85.51,84.4099,85.4,974168,60.9101849747149,61.4491495656899,60.6585963036478,61.3701014256802,1355610.39117311,0.0,1.0
2016-07-08,85.88,85.8999,84.98,85.2,725238,61.7150387639042,61.7293392910514,61.0682812547342,61.2263775347535,1009210.08375722,0.0,1.0
2016-07-11,86.25,86.37,85.81,85.99,820922,61.9809279621185,62.0671622966745,61.6647354020798,61.7940869039138,1142359.83274201,0.0,1.0
2016-07-12,86.82,87.11,86.5234,86.72,1700742,62.3905410512594,62.5989406931031,62.1773985210152,62.3186791057961,2366679.59520796,0.0,1.0
2016-07-13,86.96,87.13,86.6067,86.72,599897,62.4911477749081,62.6133130821957,62.2372595215861,62.3186791057961,834790.926034911,0.0,1.0
2016-07-14,87.01,87.32,86.85,87.22,1229557,62.5270787476397,62.749850778576,62.4120996348984,62.6779888331127,1710998.76585932,0.0,1.0
2016-07-15,87.27,87.4262,86.95,87.26,974322,62.7139198058444,62.8261681646581,62.4839615803617,62.7067336112981,1355824.69096559,0.0,1.0
2016-07-18,87.13,87.34,87.0,87.19,866983,62.6133130821957,62.7642231676687,62.5198925530934,62.6564302494737,1206456.34404994,0.0,1.0
2016-07-19,86.93,87.08,86.73,86.92,2288432,62.4695891912691,62.5773821094641,62.3258653003424,62.4624029967227,3184483.78379609,0.0,1.0
2016-07-20,86.93,87.147,86.661,86.99,496733,62.4695891912691,62.6255296129245,62.2762805579727,62.5127063585471,691232.329986814,0.0,1.0
2016-07-21,86.75,86.9968,86.5101,86.93,590882,62.3402376894351,62.5175929708386,62.1678408822686,62.4695891912691,822246.038832267,0.0,1.0
2016-07-22,87.33,87.33,86.6535,86.75,456160,62.7570369731224,62.7570369731224,62.270890912063,62.3402376894351,634772.684010897,0.0,1.0
2016-07-25,86.96,87.16,86.69,87.16,581169,62.4911477749081,62.6348716658347,62.2971205221571,62.6348716658347,808729.844777992,0.0,1.0
2016-07-26,86.92,87.149,86.5139,86.84,644221,62.4624029967227,62.6269668518338,62.1705716361962,62.4049134403521,896470.30267052,0.0,1.0
2016-07-27,86.62,87.155,86.17,87.1,1180721,62.2468171603328,62.6312785685616,61.9234384057478,62.5917544985567,1643040.68361546,0.0,1.0
2016-07-28,86.73,86.86,86.305,86.57,705210,62.3258653003424,62.4192858294447,62.0204520321233,62.2108861876011,981339.978278071,0.0,1.0
2016-07-29,86.99,87.13,86.43,86.66,645069,62.5127063585471,62.6133130821957,62.1102794639525,62.2755619385181,897650.343086253,0.0,1.0
2016-08-01,86.7,87.01,86.56,86.94,786726,62.3043067167034,62.5270787476397,62.2036999930548,62.4767753858154,1094774.14635469,0.0,1.0
2016-08-02,86.12,86.67,85.8626,86.64,1140206,61.8875074330161,62.2827481330644,61.7025347853935,62.2611895494254,1586661.747951,0.0,1.0
2016-08-03,86.21,86.27,85.72,86.13,561852,61.9521831839331,61.9953003512111,61.6000596511628,61.8946936275625,781849.136392693,0.0,1.0
2016-08-04,86.26,86.65,86.175,86.21,525292,61.9881141566648,62.2683757439718,61.927031503021,61.9521831839331,730973.809035102,0.0,1.0
2016-08-05,86.62,86.748,86.4,86.58,779786,62.2468171603328,62.3388004505258,62.0887208803135,62.2180723821474,1085116.74012215,0.0,1.0
2016-08-08,86.68,86.965,86.605,86.71,519902,62.2899343276108,62.4947408721812,62.2360378685133,62.3114929112498,723473.316298302,0.0,1.0
2016-08-09,86.59,86.89,86.4762,86.75,580258,62.2252585766938,62.4408444130837,62.1434796827565,62.3402376894351,807462.136265334,0.0,1.0
2016-08-10,86.53,86.83,86.35,86.71,970324,62.1821414094158,62.3977272458057,62.0527899075818,62.3114929112498,1350261.24570368,0.0,1.0
2016-08-11,87.0,87.01,86.6,86.68,454374,62.5198925530934,62.5270787476397,62.2324447712401,62.2899343276108,632287.363040967,0.0,1.0
2016-08-12,86.83,87.18,86.76,86.99,1102019,62.3977272458057,62.6492440549274,62.3474238839814,62.5127063585471,1533522.35720143,0.0,1.0
2016-08-15,86.82,87.2465,86.8,87.0,1004447,62.3905410512594,62.6970322486605,62.3761686621667,62.5198925530934,1397745.34842313,0.0,1.0
2016-08-16,86.15,87.0201,86.15,86.75,1137935,61.9090660166551,62.5343368041315,61.9090660166551,62.3402376894351,1583501.52179047,0.0,1.0
2016-08-17,86.69,86.7499,85.83,86.29,930315,62.2971205221571,62.3401658274896,61.6791077911725,62.0096727403038,1294586.43792879,0.0,1.0
2016-08-18,87.32,87.35,86.65,86.68,638166,62.749850778576,62.771409362215,62.2683757439718,62.2899343276108,888044.424466193,0.0,1.0
2016-08-19,86.84,87.25,86.575,87.15,635013,62.4049134403521,62.6995474167517,62.2144792848743,62.6276854712884,883656.844948728,0.0,1.0
2016-08-22,86.7,86.83,86.39,86.77,544461,62.3043067167034,62.3977272458057,62.0815346857671,62.3546100785277,757648.566970487,0.0,1.0
2016-08-23,86.81,87.16,86.795,87.03,703714,62.3833548567131,62.6348716658347,62.3725755648936,62.5414511367324,979258.208865408,0.0,1.0
2016-08-24,86.43,86.73,86.28,86.73,505186,62.1102794639525,62.3258653003424,62.0024865457575,62.3258653003424,702995.162102615,0.0,1.0
2016-08-25,86.7,86.78,86.2954,86.4,403899,62.3043067167034,62.3617962730741,62.0135532853588,62.0887208803135,562048.518720005,0.0,1.0
2016-08-26,85.98,87.2877,85.67,86.8,1544483,61.7869007093675,62.7266393701914,61.5641286784312,62.3761686621667,2149236.27525255,0.0,1.0
2016-08-29,86.57,86.63,86.0,86.02,843228,62.2108861876011,62.2540033548791,61.8012730984601,61.8156454875528,1173399.90528135,0.0,1.0
2016-08-30,86.17,86.7,86.01,86.6,634143,61.9234384057478,62.3043067167034,61.8084592930065,62.2324447712401,882446.190276926,0.0,1.0
2016-08-31,86.11,86.22,85.6748,86.11,572102,61.8803212384698,61.9593693784795,61.5675780518134,61.8803212384698,796112.596606459,0.0,1.0
2016-09-01,85.91,86.23,85.5201,86.15,751377,61.7365973475432,61.9665555730258,61.4564076221816,61.9090660166551,1045583.99463797,0.0,1.0
2016-09-02,86.7,86.7549,86.21,86.21,604525,62.3043067167034,62.3437589247628,61.9521831839331,61.9521831839331,841231.052266064,0.0,1.0
2016-09-06,87.05,87.18,86.6,86.86,629548,62.5558235258251,62.6492440549274,62.2324447712401,62.4192858294447,876051.985429876,0.0,1.0
2016-09-07,87.23,87.23,86.825,87.04,548537,62.6851750276591,62.6851750276591,62.3941341485326,62.5486373312787,763320.553685736,0.0,1.0
2016-09-08,87.27,87.39,86.97,87.07,539643,62.7139198058444,62.8001541404004,62.4983339694544,62.5701959149177,750944.044891469,0.0,1.0
2016-09-09,84.75,86.82,84.71,86.74,1943422,60.9029987801686,62.3905410512594,60.8742540019832,62.3330514948887,2704382.67078618,0.0,1.0
2016-09-12,85.82,86.0,84.35,84.41,1023458,61.6719215966262,61.8012730984601,60.6155509983153,60.6586681655933,1424200.24033765,0.0,1.0
2016-09-13,84.46,85.37,84.1,85.36,1099679,60.6945991383249,61.3485428420412,60.435896134657,61.3413566474949,1530266.11360141,0.0,1.0
2016-09-14,84.32,85.09,84.045,84.52,980498,60.5939924146763,61.1473293947439,60.3963720646521,60.7377163056029,1364418.9475783,0.0,1.0
2016-09-15,85.01,85.2055,84.15,84.26,685068,61.0898398383732,61.230329941754,60.4718271073886,60.5508752473983,953311.2352902,0.0,1.0
2016-09-16,85.02,85.14,84.46,84.71,460637,61.0970260329196,61.1832603674755,60.6945991383249,60.8742540019832,641002.685120851,0.0,1.0
2016-09-19,85.51,85.8,85.23,85.23,767148,61.4491495656899,61.6575492075335,61.2479361183925,61.2479361183925,1067530.24156785,0.0,1.0
2016-09-20,85.28,85.93,85.27,85.83,474861,61.2838670911242,61.7509697366358,61.2766808965779,61.6791077911725,660796.193226277,0.0,1.0
2016-09-21,86.7,86.79,85.49,85.49,888804,62.3043067167034,62.3689824676204,61.4347771765972,61.4347771765972,1236821.51139868,0.0,1.0
2016-09-22,87.37,87.49,87.045,87.12,854664,62.7857817513077,62.8720160858637,62.5522304285519,62.6061268876494,1189313.75220863,0.0,1.0
2016-09-23,86.95,87.39,86.91,87.17,801473,62.4839615803617,62.8001541404004,62.4552168021764,62.6420578603811,1115295.4388203,0.0,1.0
2016-09-26,85.73,86.065,85.62,85.94,1390030,62.1053109290431,62.3479946939006,62.025623722672,62.257441050297,1918793.58008773,0.693086,1.0
2016-09-27,85.59,85.8961,85.39,85.68,428870,62.0038908482072,62.2256386106635,61.8590050184415,62.0690894716017,592010.965728957,0.0,1.0
2016-09-28,86.2,86.27,85.07,85.77,641554,62.4457926289924,62.4965026694103,61.6271876908165,62.1342880949962,885599.373020439,0.0,1.0
2016-09-29,85.32,86.26,85.1058,86.11,777908,61.8082949780235,62.4892583779221,61.6531222543445,62.3805940055978,1073822.05873174,0.0,1.0
2016-09-30,85.69,86.01,85.47,85.64,955558,62.07633376309,62.308151090715,61.9169593503478,62.0401123056486,1319049.62900187,0.0,1.0
2016-10-03,85.22,85.645,84.91,85.49,2041777,61.7358520631407,62.0437344513927,61.511279027004,61.9314479333243,2818463.342209,0.0,1.0
2016-10-04,84.12,85.42,83.71,85.32,3201066,60.9389799994297,61.8807378929064,60.6419640484101,61.8082949780235,4418742.68198319,0.0,1.0
2016-10-05,84.33,84.64,84.16,84.3,2361055,61.0911101206836,61.3156831568203,60.9679571653828,61.0693772462187,3259193.81325153,0.0,1.0
2016-10-06,84.42,84.61,84.016,84.18,1836672,61.1563087440781,61.2939502823555,60.8636393679515,60.9824457483594,2535336.9656244,0.0,1.0
2016-10-07,84.07,84.86,83.7601,84.58,1050942,60.9027585419883,61.4750575695626,60.6782579487664,61.2722174078907,1450717.43965566,0.0,1.0
2016-10-10,84.57,84.85,84.37,84.37,509175,61.2649731164024,61.4678132780743,61.1200872866367,61.1200872866367,702863.766351206,0.0,1.0
2016-10-11,83.54,84.47,83.3,84.47,1111943,60.5188110931093,61.1925302015195,60.3449480973905,61.1925302015195,1534923.05189347,0.0,1.0
2016-10-12,83.99,84.1788,83.53,83.65,513017,60.844804210082,60.9815764333808,60.511566801621,60.5984982994804,708167.25255992,0.0,1.0
2016-10-13,83.87,84.18,83.18,83.53,1110380,60.7578727122226,60.9824457483594,60.2580165995312,60.511566801621,1532765.49100222,0.0,1.0
2016-10-14,83.82,84.51,83.82,84.1,447484,60.7216512547812,61.2215073674727,60.7216512547812,60.9244914164531,617705.680015522,0.0,1.0
2016-10-17,83.71,84.08,83.6868,83.84,700007,60.6419640484101,60.9100028334765,60.6251572921573,60.7361398377578,966287.733082357,0.0,1.0
2016-10-18,84.1,84.5,83.8166,84.35,426126,60.9244914164531,61.2142630759844,60.7191881956752,61.1055987036602,588223.155693375,0.0,1.0
2016-10-19,84.38,84.4401,83.84,84.13,507472,61.127331578125,61.1708697699696,60.7361398377578,60.946224290918,700512.949845887,0.0,1.0
2016-10-20,83.82,84.2,83.64,84.05,1075643,60.7216512547812,60.9969343313359,60.5912540079921,60.8882699590117,1484814.63196212,0.0,1.0
2016-10-21,83.64,83.78,83.2397,83.45,972571,60.5912540079921,60.6926740888281,60.3012650197162,60.4536124697148,1342534.32730193,0.0,1.0
2016-10-24,83.73,84.199,83.5483,83.93,744319,60.6564526313867,60.9962099021871,60.5248238550446,60.8013384611523,1027455.89572694,0.0,1.0
2016-10-25,83.84,83.98,83.65,83.76,509997,60.7361398377578,60.8375599185937,60.5984982994804,60.6781855058515,703998.452885189,0.0,1.0
2016-10-26,83.77,84.03,83.44,83.66,463645,60.6854297973398,60.8737813760351,60.4463681782265,60.6057425909687,640014.279864301,0.0,1.0
2016-10-27,83.29,83.94,83.1101,83.86,633810,60.3377038059023,60.8085827526406,60.2073790020281,60.7506284207343,874909.576768416,0.0,1.0
2016-10-28,83.45,83.97,83.07,83.41,651959,60.4536124697148,60.8303156271054,60.17832939316,60.4246353037616,899962.406336851,0.0,1.0
2016-10-31,84.05,84.245,83.57,83.58,857982,60.8882699590117,61.0295336430332,60.5405439675741,60.5477882590624,1184355.98759079,0.0,1.0
2016-11-01,82.94,84.2,82.63,84.08,1111102,60.0841536038124,60.9969343313359,59.8595805676756,60.9100028334765,1533762.13781187,0.0,1.0
2016-11-02,82.12,82.78,81.97,82.77,940559,59.4901217017732,59.9682449399999,59.381457329449,59.9610006485116,1298345.05074979,0.0,1.0
2016-11-03,81.97,82.31,81.85,82.14,815382,59.381457329449,59.6277632400506,59.2945258315896,59.5046102847498,1125551.06502672,0.0,1.0
2016-11-04,81.79,82.511,81.74,82.0,992468,59.2510600826599,59.7733734989651,59.2148386252185,59.4031902039139,1370000.09125163,0.0,1.0
2016-11-07,83.37,83.37,82.4,82.78,1789455,60.3956581378085,60.3956581378085,59.6929618634451,59.9682449399999,2470158.74898807,0.0,1.0
2016-11-08,83.86,84.12,83.19,83.25,3039974,60.7506284207343,60.9389799994297,60.2652608910194,60.3087266399491,4196371.72926743,0.0,1.0
2016-11-09,84.59,85.01,82.97,83.11,4121077,61.2794616993789,61.5837219418868,60.1058864782772,60.2073065591132,5688723.3301779,0.0,1.0
2016-11-10,84.61,85.22,84.032,84.82,3972577,61.2939502823555,61.7358520631407,60.8752302343328,61.4460804036094,5483734.33954962,0.0,1.0
2016-11-11,84.68,84.88,84.23,84.45,841888,61.3446603227735,61.4895461525391,61.0186672058008,61.178041618543,1162139.87435731,0.0,1.0
2016-11-14,85.49,85.585,84.7201,84.8,1927360,61.9314479333243,62.000268702463,61.3737099316415,61.4315918206329,2660522.43082371,0.0,1.0
2016-11-15,86.27,86.34,85.5,85.67,1123704,62.4965026694103,62.5472127098283,61.9386922248126,62.0618451801134,1551157.90387179,0.0,1.0
2016-11-16,85.99,86.4,85.66,86.19,909151,62.2936625077384,62.590678458758,62.0546008886251,62.4385483375041,1254989.5341326,0.0,1.0
2016-11-17,86.18,86.35,85.85,86.06,973772,62.4313040460158,62.5544570013166,62.1922424269025,62.3443725481564,1344192.18439112,0.0,1.0
2016-11-18,86.13,86.32,86.01,86.27,747466,62.3950825885744,62.5327241268517,62.308151090715,62.4965026694103,1031800.00585157,0.0,1.0
2016-11-21,86.94,86.94,86.02,86.36,1045361,62.9818701991252,62.9818701991252,62.3153953822033,62.5617012928049,1443013.44264087,0.0,1.0
2016-11-22,87.27,87.35,86.96,87.1,1039597,63.2209318182386,63.2788861501448,62.9963587821018,63.0977788629378,1435056.83293055,0.0,1.0
2016-11-23,87.04,87.251,86.86,87.04,928989,63.0543131140081,63.2071676644108,62.923915867219,63.0543131140081,1282373.85464495,0.0,1.0
2016-11-25,87.61,87.64,87.15,87.15,409090,63.4672377288402,63.488970603305,63.1340003203792,63.1340003203792,564706.708256719,0.0,1.0
2016-11-28,87.64,87.87,87.54,87.54,1117560,63.488970603305,63.6555893075355,63.4165276884222,63.4165276884222,1542676.74320902,0.0,1.0
2016-11-29,87.72,87.8968,87.37,87.53,1083207,63.5469249352113,63.6750040087241,63.2933747331214,63.4092833969339,1495255.95671035,0.0,1.0
2016-11-30,87.23,87.98,87.23,87.85,1224706,63.1919546522854,63.7352765139066,63.1919546522854,63.6411007245589,1690580.78623837,0.0,1.0
2016-12-01,87.06,87.41,86.86,87.41,1480126,63.0688016969846,63.3223518990745,62.923915867219,63.3223518990745,2043161.85011901,0.0,1.0
2016-12-02,87.21,87.53,87.0241,87.16,987420,63.1774660693089,63.4092833969339,63.0427946905417,63.1412446118674,1363031.84596751,0.0,1.0
2016-12-05,87.84,87.85,87.37,87.55,846073,63.6338564330706,63.6411007245589,63.2933747331214,63.4237719799105,1167916.83682047,0.0,1.0
2016-12-06,88.09,88.12,87.59,87.91,1200329,63.8149637202777,63.8366965947425,63.4527491458636,63.6845664734886,1656930.84263873,0.0,1.0
2016-12-07,89.22,89.22,88.1001,88.16,959023,64.6335686584536,64.6335686584536,63.8222804546809,63.8656737606957,1323832.70544986,0.0,1.0
2016-12-08,89.45,89.6742,88.81,89.18,1095286,64.8001873626841,64.9626043778514,64.336552707434,64.6045914925005,1511929.77501202,0.0,1.0
2016-12-09,89.81,89.82,89.3666,89.57,1459148,65.0609818562622,65.0682261477505,64.7397699716718,64.8871188605435,2014203.87674931,0.0,1.0
2016-12-12,89.79,90.1,89.556,89.8,1044147,65.0464932732857,65.2710663094224,64.8769768524599,65.0537375647739,1441337.64038752,0.0,1.0
2016-12-13,90.31,90.41,89.86,90.0,1526019,65.4231964306763,65.4956393455592,65.0972033137036,65.1986233945396,2106512.42080523,0.0,1.0
2016-12-14,89.11,90.605,88.95,90.19,1624058,64.5538814520825,65.6369030295807,64.43797278827,65.3362649328169,2241845.18613995,0.0,1.0
2016-12-15,89.47,89.7767,88.7801,89.02,981434,64.8146759456606,65.0368583656062,64.314892275884,64.4886828286879,1354768.78806919,0.0,1.0
2016-12-16,89.71,89.9899,89.53,89.64,959748,64.9885389413794,65.1913066601364,64.8581416945903,64.9378289009614,1324833.49345125,0.0,1.0
2016-12-19,89.96,90.025,89.59,89.88,1167235,65.1696462285865,65.2167341232603,64.90160744352,65.1116918966802,1611247.97626936,0.0,1.0
2016-12-20,90.35,90.392,90.0243,90.12,1046514,65.4521735966295,65.4825996208803,65.2162270228561,65.285554892399,1444605.04066238,0.0,1.0
2016-12-21,89.3,89.785,89.27,89.6,942404,65.1965899219188,65.5506811437792,65.174687372113,65.4156154199768,1290814.09473698,0.697193,1.0
2016-12-22,89.2,89.35,88.945,89.29,666949,65.1235814225662,65.2330941715951,64.9374097492169,65.1892890719836,913522.406176901,0.0,1.0
2016-12-23,89.23,89.25,89.0,89.15,609588,65.145483972372,65.1600856722425,64.9775644238609,65.0870771728898,834954.841429502,0.0,1.0
2016-12-27,89.48,89.58,89.27,89.32,1004448,65.3280052207536,65.4010137201062,65.174687372113,65.2111916217894,1375795.98116134,0.0,1.0
2016-12-28,88.54,89.59,88.46,89.59,822016,64.6417253268387,65.4083145700415,64.5833185273565,65.4083145700415,1125918.22498559,0.0,1.0
2016-12-29,88.88,88.93,88.63,88.65,863584,64.8899542246377,64.926458474314,64.707432976256,64.7220346761266,1182854.06172867,0.0,1.0
2016-12-30,88.57,89.06,88.23,89.03,890505,64.6636278766445,65.0213695234725,64.4153989788454,64.9994669736667,1219727.85072406,0.0,1.0
2017-01-03,88.95,89.13,88.4638,88.99,1560376,64.9410601741845,65.0724754730193,64.586092850332,64.9702635739256,2137252.53064431,0.0,1.0
2017-01-04,89.42,89.62,89.01,89.01,950778,65.284200121142,65.4302171198473,64.9848652737961,64.9848652737961,1302283.9921794,0.0,1.0
2017-01-05,89.28,89.43,89.02,89.42,749263,65.1819882220483,65.2915009710773,64.9921661237314,65.284200121142,1026268.18335334,0.0,1.0
2017-01-06,89.47,89.655,89.01,89.3,815554,65.3207043708183,65.4557700946207,64.9848652737961,65.1965899219188,1117067.20071129,0.0,1.0
2017-01-09,88.52,89.4,88.5,89.3,1228325,64.6271236269681,65.2695984212715,64.6125219270976,65.1965899219188,1682441.10054478,0.0,1.0
2017-01-10,88.42,88.8599,88.28,88.58,1100870,64.5541151276155,64.8752795162678,64.4519032285218,64.6709287265797,1507865.5358775,0.0,1.0
2017-01-11,88.98,89.0066,88.41,88.49,662391,64.9629627239903,64.9823829848181,64.5468142776802,64.6052210771623,907279.297442419,0.0,1.0
2017-01-12,88.69,88.92,88.085,88.92,714278,64.7512380758676,64.9191576243787,64.3095366547841,64.9191576243787,978349.105012865,0.0,1.0
2017-01-13,88.81,89.035,88.69,88.7,890214,64.8388482750908,65.0031173986343,64.7512380758676,64.7585389258029,1219329.26699397,0.0,1.0
2017-01-17,88.72,88.9899,88.565,88.73,1226020,64.7731406256734,64.9701905654263,64.6599774516768,64.7804414756087,1679283.93388551,0.0,1.0
2017-01-18,88.92,88.99,88.57,88.79,678769,64.9191576243787,64.9702635739256,64.6636278766445,64.8242465752203,929712.30201753,0.0,1.0
2017-01-19,88.26,89.0,88.03,88.93,1267372,64.4373015286512,64.9775644238609,64.2693819801401,64.926458474314,1735923.91466399,0.0,1.0
2017-01-20,88.75,88.989,88.44,88.45,934719,64.7950431754792,64.9695334889321,64.568716827486,64.5760176774213,1280287.9230335,0.0,1.0
2017-01-23,88.48,88.7799,88.22,88.72,653857,64.5979202272271,64.8168727167857,64.4080981289102,64.7731406256734,895590.247433627,0.0,1.0
2017-01-24,89.28,89.4133,88.48,88.57,840077,65.1819882220483,65.2793085516854,64.5979202272271,64.6636278766445,1150656.44061821,0.0,1.0
2017-01-25,90.18,90.2442,89.56,89.56,1001089,65.8390647162222,65.8859361728066,65.3864120202357,65.3864120202357,1371195.1469711,0.0,1.0
2017-01-26,89.87,90.22,89.7,90.13,1341983,65.6127383682289,65.8682681159632,65.4886239193294,65.8025604665458,1838118.86547322,0.0,1.0
2017-01-27,89.71,89.97,89.506,89.9,599821,65.4959247692647,65.6857468675816,65.3469874305853,65.6346409180347,821576.946956117,0.0,1.0
2017-01-30,89.17,89.5,88.781,89.5,1004221,65.1016788727604,65.3426069206241,64.8176758102786,65.3426069206241,1375485.0584578,0.0,1.0
2017-01-31,89.76,89.795,89.0,89.09,752545,65.532429018941,65.5579819937144,64.9775644238609,65.0432720732783,1030763.55037101,0.0,1.0
2017-02-01,89.14,90.0,88.81,89.95,790073,65.0797763229546,65.7076494173874,64.8388482750908,65.6711451677111,1082165.78481324,0.0,1.0
2017-02-02,89.48,89.61,88.97,88.97,1301357,65.3280052207536,65.4229162699121,64.9556618740551,64.9556618740551,1782473.28946464,0.0,1.0
2017-02-03,90.08,90.27,89.75,89.84,836985,65.7660562168695,65.9047723656396,65.5251281690058,65.5908358184231,1146421.3172731,0.0,1.0
2017-02-06,89.65,90.0,89.58,89.89,1330704,65.4521196696531,65.7076494173874,65.4010137201062,65.6273400680995,1822669.97924763,0.0,1.0
2017-02-07,89.56,90.04,89.455,89.84,938419,65.3864120202357,65.7368528171285,65.3097530959154,65.5908358184231,1285355.82613082,0.0,1.0
2017-02-08,89.7,89.7299,89.31,89.49,711313,65.4886239193294,65.5104534606359,65.2038907718541,65.3353060706889,974287.93401731,0.0,1.0
2017-02-09,89.9,90.06,89.58,89.75,790807,65.6346409180347,65.751454516999,65.4010137201062,65.5251281690058,1083171.14721146,0.0,1.0
2017-02-10,90.44,90.51,89.95,90.02,672546,66.0288868145391,66.0799927640859,65.6711451677111,65.7222511172579,921188.636889252,0.0,1.0
2017-02-13,90.86,91.01,90.51,90.51,661785,66.3355225118202,66.4450352608492,66.0799927640859,66.0799927640859,906449.25709729,0.0,1.0
2017-02-14,90.87,90.87,90.3653,90.79,1072185,66.3428233617555,66.3428233617555,65.9743494655226,66.2844165622733,1468575.58983787,0.0,1.0
2017-02-15,91.05,91.07,90.5437,90.65,1402494,66.4742386605902,66.4888403604608,66.1045966283678,66.1822046631796,1921000.99637104,0.0,1.0
2017-02-16,91.17,91.19,90.72,90.98,812204,66.5618488598134,66.576450559684,66.2333106127265,66.4231327110434,1112478.69385291,0.0,1.0
2017-02-17,90.99,91.03,90.5752,90.9,765580,66.4304335609787,66.4596369607197,66.1275943056638,66.3647259115613,1048617.63601252,0.0,1.0
2017-02-21,91.57,91.6518,91.04,91.08,1027511,66.853882857224,66.9136038096945,66.466937810655,66.496141210396,1407385.45390013,0.0,1.0
2017-02-22,91.53,91.7546,91.27,91.48,1046901,66.824679457483,66.988656547029,66.6348573591661,66.7881752078067,1433944.00553716,0.0,1.0
2017-02-23,91.83,91.97,91.39,91.8,560372,67.0437049555409,67.1459168546346,66.7224675583893,67.0218024057351,767543.512013906,0.0,1.0
2017-02-24,92.19,92.19,91.56,91.67,745221,67.3065355532105,67.3065355532105,66.8465820072888,66.9268913565767,1020731.8416454,0.0,1.0
2017-02-27,92.27,92.38,91.89,92.11,631359,67.3649423526926,67.4452517019805,67.0875100551525,67.2481287537284,864774.657194842,0.0,1.0
2017-02-28,92.29,92.4834,92.04,92.18,509567,67.3795440525631,67.5207424903112,67.1970228041815,67.2992347032752,697955.723673542,0.0,1.0
2017-03-01,93.28,93.5201,92.53,92.68,1583773,68.1023281961544,68.2776216031001,67.5547644510095,67.6642772000385,2169299.48436539,0.0,1.0
2017-03-02,92.74,93.17,92.68,93.17,703927,67.7080822996501,68.0220188468665,67.6642772000385,68.0220188468665,964171.303672226,0.0,1.0
2017-03-03,92.73,92.86,92.35,92.71,496604,67.7007814497148,67.7956924988733,67.4233491521747,67.6861797498443,680200.256686904,0.0,1.0
2017-03-06,92.37,92.6,92.16,92.42,817764,67.4379508520453,67.6058704005564,67.2846330034047,67.4744551017216,1120094.24553429,0.0,1.0
2017-03-07,92.1,92.38,92.0299,92.32,872609,67.2408279037931,67.4452517019805,67.1896489457469,67.4014466023689,1195215.63617551,0.0,1.0
2017-03-08,91.28,92.0,91.238,92.0,954328,66.6421582091014,67.1678194044405,66.6114946393732,67.1678194044405,1307146.43974575,0.0,1.0
2017-03-09,91.12,91.4363,90.79,91.26,646547,66.5253446101371,66.7562704935895,66.2844165622733,66.6275565092308,885577.714557571,0.0,1.0
2017-03-10,91.52,91.7499,91.09,91.51,527723,66.8173786075477,66.9852251475595,66.5034420603313,66.8100777576124,722824.061142446,0.0,1.0
2017-03-13,91.74,91.795,91.34,91.52,448114,66.9779973061235,67.0181519807675,66.6859633087129,66.8173786075477,613783.332041215,0.0,1.0
2017-03-14,91.37,91.49,90.99,91.49,1470380,66.7078658585187,66.7954760577419,66.4304335609787,66.7954760577419,2013984.690875,0.0,1.0
2017-03-15,92.6,92.86,91.62,91.62,723789,67.6058704005564,67.7956924988733,66.8903871069004,66.8903871069004,991376.355380056,0.0,1.0
2017-03-16,92.15,92.7,91.97,92.63,620380,67.2773321534694,67.678878899909,67.1459168546346,67.6277729503622,849736.682031199,0.0,1.0
2017-03-17,92.33,92.6252,92.17,92.34,411655,67.4087474523042,67.6242685423932,67.29193385334,67.4160483022395,563845.310683054,0.0,1.0
2017-03-20,92.0503,92.49,91.8599,92.34,481480,67.2045426796148,67.5255610512684,67.0655344968474,67.4160483022395,659484.860350723,0.0,1.0
2017-03-21,91.23,92.44,91.155,92.15,666449,66.605653959425,67.4890568015921,66.5508975849105,67.2773321534694,912837.554406994,0.0,1.0
2017-03-22,91.34,91.4765,90.9701,91.21,558859,66.6859633087129,66.7856199103293,66.4159048696075,66.5910522595545,765471.150558164,0.0,1.0
2017-03-23,91.36,91.95,91.16,91.31,620356,66.7005650085835,67.1313151547641,66.5545480098782,66.6640607589071,849703.809146243,0.0,1.0
2017-03-24,90.52,90.986,90.224,90.73,653755,66.5992985695564,66.9421539952459,66.3815191575304,66.7538042334937,888566.454467903,0.701295,1.0
2017-03-27,90.17,90.3357,89.69,90.02,575998,66.3417891296608,66.4637014559199,65.9886333263755,66.2314279411342,782881.202653293,0.0,1.0
2017-03-28,90.85,90.9401,90.01,90.08,1108535,66.842093184315,66.9083834715567,66.2240705285657,66.2755724165448,1506691.36695486,0.0,1.0
2017-03-29,90.94,91.04,90.52,90.8,798212,66.908309897431,66.9818840231155,66.5992985695564,66.8053061214728,1084908.57699556,0.0,1.0
2017-03-30,91.18,91.22,90.7795,90.96,528333,67.0848877990737,67.1143174493475,66.7902234257075,66.9230247225679,718096.199017049,0.0,1.0
2017-03-31,91.1,91.5065,91.1,91.2,586629,67.0260284985261,67.3251073194334,67.0260284985261,67.0996026242106,797330.575854948,0.0,1.0
2017-04-03,90.65,91.24,90.22,91.12,839273,66.6949449329461,67.1290322744843,66.378576192503,67.040743323663,1140717.59900978,0.0,1.0
2017-04-04,90.81,90.96,90.4048,90.6,416251,66.8126635340412,66.9230247225679,66.5145411767679,66.6581578701039,565757.317708804,0.0,1.0
2017-04-05,90.67,91.58,90.53,91.11,796717,66.709659758083,67.3791843018114,66.6066559821248,67.0333859110946,1082876.61265199,0.0,1.0
2017-04-06,91.12,91.2854,90.61,90.78,527528,67.040743323663,67.1624349275451,66.6655152826724,66.7905912963359,717002.064370512,0.0,1.0
2017-04-07,90.88,91.27,90.865,91.08,817673,66.8641654220203,67.1511045121897,66.8531293031677,67.0113136733892,1111359.45197227,0.0,1.0
2017-04-10,91.15,91.5,90.92,90.98,411591,67.0628155613684,67.3203250012639,66.8935950722941,66.9377395477048,559423.569320156,0.0,1.0
2017-04-11,91.45,91.46,90.7499,91.08,559990,67.2835379384217,67.2908953509901,66.7684454845049,67.0113136733892,761123.553682161,0.0,1.0
2017-04-12,91.21,91.4,91.0,91.27,641676,67.106960036779,67.2467508755795,66.9524543728417,67.1511045121897,872148.998075956,0.0,1.0
2017-04-13,90.5,91.07,90.44,91.07,652676,66.5845837444195,67.0039562608208,66.5404392690088,67.0039562608208,887099.906289501,0.0,1.0
2017-04-17,91.08,91.09,90.52,90.52,467317,67.0113136733892,67.0186710859577,66.5992985695564,66.5992985695564,635164.870329982,0.0,1.0
2017-04-18,91.04,91.17,90.75,90.89,651692,66.9818840231155,67.0775303865052,66.7685190586306,66.8715228345888,885762.479591126,0.0,1.0
2017-04-19,90.9,91.42,90.76,91.36,616959,66.8788802471573,67.2614657007163,66.775876471199,67.2173212253057,838554.307320116,0.0,1.0
2017-04-20,91.25,91.39,90.74,91.01,602624,67.1363896870528,67.239393463011,66.7611616460621,66.9598117854101,819070.555570918,0.0,1.0
2017-04-21,91.17,91.4,91.1,91.19,483862,67.0775303865052,67.2467508755795,67.0260284985261,67.0922452116421,657652.39545663,0.0,1.0
2017-04-24,92.05,92.1735,91.66,91.85,549604,67.7249826925283,67.8158467377486,67.438043602359,67.5778344411594,747007.177981626,0.0,1.0
2017-04-25,92.67,92.787,92.23,92.36,460378,68.1811422717719,68.2672239988227,67.8574161187603,67.9530624821501,625733.565594181,0.0,1.0
2017-04-26,92.27,92.83,92.23,92.55,634414,67.8868457690341,68.298860872867,67.8574161187603,68.0928533209505,862278.680308067,0.0,1.0
2017-04-27,92.22,92.4401,91.93,92.35,373766,67.8500587061919,68.0119953568233,67.636693741707,67.9457050695816,508012.832667666,0.0,1.0
2017-04-28,91.5,92.26,91.435,92.26,1089937,67.3203250012639,67.8794883564657,67.272501819569,67.8794883564657,1481413.45868618,0.0,1.0
2017-05-01,91.15,91.75,91.05,91.7,840736,67.0628155613684,67.504260315475,66.9892414356839,67.4674732526328,1142706.06980218,0.0,1.0
2017-05-02,91.17,91.38,90.969,91.15,341900,67.0775303865052,67.2320360504426,66.9296463938795,67.0628155613684,464701.410746497,0.0,1.0
2017-05-03,91.17,91.26,90.82,91.09,362092,67.0775303865052,67.1437470996212,66.8200209466097,67.0186710859577,492145.841532672,0.0,1.0
2017-05-04,90.94,91.1475,90.52,91.07,584323,66.908309897431,67.0609762082262,66.5992985695564,67.0039562608208,794196.321823999,0.0,1.0
2017-05-05,91.65,91.67,91.03,91.09,522532,67.4306861897906,67.4454010149274,66.974526610547,67.0186710859577,710211.633694614,0.0,1.0
2017-05-08,91.56,91.76,91.35,91.66,370686,67.3644694766746,67.5116177280434,67.2099638127372,67.438043602359,503826.578367873,0.0,1.0
2017-05-09,91.19,91.6499,91.05,91.59,440459,67.0922452116421,67.4306126156649,66.9892414356839,67.3865417143799,598660.189166398,0.0,1.0
2017-05-10,91.62,91.66,91.06,91.18,349634,67.4086139520852,67.438043602359,66.9965988482524,67.0848877990737,475213.258394094,0.0,1.0
2017-05-11,91.05,91.59,90.72,91.42,438007,66.9892414356839,67.3865417143799,66.7464468209253,67.2614657007163,595327.495808251,0.0,1.0
2017-05-12,90.86,91.0,90.76,90.89,681813,66.8494505968835,66.9524543728417,66.775876471199,66.8715228345888,926702.143800237,0.0,1.0
2017-05-15,91.35,91.5362,90.96,91.0,741850,67.2099638127372,67.3469588347617,66.9230247225679,66.9524543728417,1008302.8416563,0.0,1.0
2017-05-16,90.9,91.38,90.84,91.3,2882585,66.8788802471573,67.2320360504426,66.8347357717466,67.173176749895,3917933.06843138,0.0,1.0
2017-05-17,90.06,90.6612,90.01,90.46,1040323,66.2608575914079,66.7031852350228,66.2240705285657,66.5551540941457,1413979.42594919,0.0,1.0
2017-05-18,90.07,90.3299,89.53,90.04,924185,66.2682150039764,66.4594341566302,65.8709147252804,66.246142766271,1256127.73703057,0.0,1.0
2017-05-19,90.73,90.9539,90.0,90.19,508615,66.7538042334937,66.9185367009012,66.2167131159973,66.3565039547977,691296.01645753,0.0,1.0
2017-05-22,91.25,91.33,90.93,90.96,413322,67.1363896870528,67.1952489876004,66.9009524848626,66.9230247225679,561776.298603579,0.0,1.0
2017-05-23,91.43,91.65,91.2182,91.36,401149,67.2688231132848,67.4306861897906,67.1129931150851,67.2173212253057,545231.079905079,0.0,1.0
2017-05-24,91.63,91.73,91.4431,91.53,352336,67.4159713646537,67.4895454903381,67.2784613237495,67.3423972389692,478885.74512073,0.0,1.0
2017-05-25,92.03,92.16,91.65,91.82,573747,67.7102678673914,67.8059142307812,67.4306861897906,67.5557622034541,779821.703163412,0.0,1.0
2017-05-26,92.09,92.14,91.91,91.98,368665,67.7544123428021,67.7911994056443,67.6219789165701,67.6734808045492,501079.688777003,0.0,1.0
2017-05-30,91.97,92.125,91.71,91.92,429465,67.6661233919808,67.7801632867916,67.4748306652012,67.6293363291386,583717.435993695,0.0,1.0
2017-05-31,92.21,92.249,91.6799,92.09,505150,67.8427012936234,67.8713952026404,67.4526848533702,67.7544123428021,686586.480370263,0.0,1.0
2017-06-01,93.21,93.21,92.17,92.35,499416,68.5784425504678,68.5784425504678,67.8132716433497,67.9457050695816,678792.979670584,0.0,1.0
2017-06-02,93.19,93.36,92.95,93.34,509336,68.5637277253309,68.6888037389945,68.3871498236883,68.6740889138576,692275.980532255,0.0,1.0
2017-06-05,92.93,93.12,92.851,93.05,372297,68.3724349985514,68.5122258373518,68.3143114392607,68.4607239493727,506016.206834421,0.0,1.0
2017-06-06,92.41,92.71,92.3099,92.71,399639,67.9898495449923,68.2105719220456,67.9162018451822,68.2105719220456,543178.727959401,0.0,1.0
2017-06-07,92.48,92.65,92.26,92.48,664770,68.0413514329714,68.166427446635,67.8794883564657,68.0413514329714,903537.750283559,0.0,1.0
2017-06-08,92.48,92.621,92.2,92.44,427938,68.0413514329714,68.1450909501865,67.835343881055,68.0119217826976,581641.97809896,0.0,1.0
2017-06-09,93.34,93.4,92.43,92.49,1141604,68.6740889138576,68.7182333892683,68.0045643701292,68.0487088455399,1551637.87456521,0.0,1.0
2017-06-12,93.59,93.98,93.3267,93.34,769386,68.8580242280687,69.144963318238,68.6643035551416,68.6740889138576,1045729.04243523,0.0,1.0
2017-06-13,93.96,93.97,93.45,93.7,379805,69.1302484931011,69.1376059056696,68.7550204521105,68.9389557663216,516220.881276904,0.0,1.0
2017-06-14,93.97,94.1691,93.61,94.14,1052040,69.1376059056696,69.2840919899073,68.8727390532056,69.2626819193331,1429904.86154356,0.0,1.0
2017-06-15,94.02,94.04,93.5,93.54,488683,69.1743929685118,69.1891077936487,68.7918075149527,68.8212371652265,664204.970774584,0.0,1.0
2017-06-16,94.4,94.42,93.81,94.0,905193,69.4539746461127,69.4686894712496,69.0198873045745,69.1596781433749,1230314.31441314,0.0,1.0
2017-06-19,94.5,94.6784,94.33,94.64,564982,69.5275487717971,69.6588050120182,69.4024727581336,69.6305525477554,767908.547664163,0.0,1.0
2017-06-20,93.81,94.37,93.79,94.37,441589,69.0198873045745,69.4319024084074,69.0051724794376,69.4319024084074,600196.055191971,0.0,1.0
2017-06-21,93.15,94.01,92.8784,93.81,585607,68.5342980750572,69.1670355559434,68.3344707496982,69.0198873045745,795941.500564562,0.0,1.0
2017-06-22,93.07,93.38,93.03,93.13,505976,68.4754387745096,68.7035185641314,68.4460091242359,68.5195832499203,687709.157659753,0.0,1.0
2017-06-23,93.19,93.4135,92.9899,93.07,373097,68.5637277253309,68.7281658962357,68.4165058998364,68.4754387745096,507103.545613588,0.0,1.0
2017-06-26,93.59,93.74,93.3044,93.43,564920,68.8580242280687,68.9683854165954,68.647896525114,68.7403056269736,767824.278908778,0.0,1.0
2017-06-27,92.33,93.0311,92.31,92.82,528597,68.4674324381526,68.9873340614862,68.4526014119557,68.8307925799776,712825.927189345,0.729118,1.0
2017-06-28,92.69,93.1356,92.59,92.59,479289,68.7343909096975,69.0648261733652,68.6602357787128,68.6602357787128,646332.888413392,0.0,1.0
2017-06-29,92.09,92.8,91.5399,92.64,637203,68.2894601237894,68.8159615537806,67.8815327482427,68.6973133442051,859283.76302331,0.0,1.0
2017-06-30,92.21,92.5001,92.1,92.28,593886,68.378446280971,68.5935703159576,68.2968756368879,68.4303548726603,800869.733643535,0.0,1.0
2017-07-03,92.6,93.05,92.38,92.38,348656,68.6676512918113,69.0013493812423,68.504510003645,68.504510003645,470171.106665623,0.0,1.0
2017-07-05,92.15,92.76,91.96,92.66,535243,68.3339532023802,68.7862995013868,68.1930584535093,68.7121443704021,721788.220036449,0.0,1.0
2017-07-06,91.25,91.87,91.1434,91.75,557452,67.6665570235181,68.1263188356231,67.5875076538885,68.0373326784415,751737.59738242,0.0,1.0
2017-07-07,91.58,91.7334,91.1838,91.3,331103,67.9112689557676,68.0250229266981,67.6174663268063,67.7036345890105,446500.458705164,0.0,1.0
2017-07-10,91.4,91.69,91.37,91.53,408253,67.7777897199951,67.9928395998507,67.7555431806997,67.8741913902752,550539.11250505,0.0,1.0
2017-07-11,91.2,91.49,90.848,91.37,357369,67.6294794580258,67.8445293378813,67.3684533969597,67.7555431806997,481920.799349465,0.0,1.0
2017-07-12,91.58,92.0,91.38,91.38,532151,67.9112689557676,68.2227205059032,67.7629586937982,67.7629586937982,717618.582738338,0.0,1.0
2017-07-13,91.66,91.8,91.41,91.63,823607,67.9705930605553,68.0744102439338,67.7852052330936,67.9483465212599,1110654.09643762,0.0,1.0
2017-07-14,91.98,92.17,91.75,91.83,435922,68.2078894797063,68.3487842285772,68.0373326784415,68.0966567832292,587851.432815989,0.0,1.0
2017-07-17,92.14,92.26,91.851,91.97,379349,68.3265376892817,68.4155238464634,68.112229360736,68.2004739666078,511561.3646187,0.0,1.0
2017-07-18,91.96,92.16,91.8601,92.14,549693,68.1930584535093,68.3413687154787,68.1189774776556,68.3265376892817,741274.396930919,0.0,1.0
2017-07-19,92.69,92.69,92.11,92.17,498089,68.7343909096975,68.7343909096975,68.3042911499864,68.3487842285772,671685.146241491,0.0,1.0
2017-07-20,92.97,93.1162,92.7241,92.84,917118,68.9420252764546,69.0504400779542,68.7596778093633,68.8456236061745,1236755.95716971,0.0,1.0
2017-07-21,93.04,93.05,92.66,92.86,608645,68.9939338681439,69.0013493812423,68.7121443704021,68.8604546323714,820772.604562944,0.0,1.0
2017-07-24,92.68,93.05,92.6433,93.05,450771,68.726975396599,69.0013493812423,68.6997604635276,69.0013493812423,607875.67092713,0.0,1.0
2017-07-25,93.17,93.3,92.9,92.95,501060,69.0903355384239,69.186737208704,68.8901166847653,68.9271942502576,675691.612092943,0.0,1.0
2017-07-26,92.74,93.16,92.61,93.16,564630,68.7714684751898,69.0829200253255,68.6750668049097,69.0829200253255,761417.305185084,0.0,1.0
2017-07-27,92.98,93.0,92.53,92.7,626069,68.9494407895531,68.96427181575,68.615742700122,68.7418064227959,844269.292881923,0.0,1.0
2017-07-28,92.48,92.86,92.245,92.83,635748,68.5786651346297,68.8604546323714,68.4044005768157,68.838208093076,857321.660090336,0.0,1.0
2017-07-31,92.77,92.9,92.48,92.59,565503,68.7937150144852,68.8901166847653,68.5786651346297,68.6602357787128,762594.566944868,0.0,1.0
2017-08-01,92.85,92.94,92.53,92.94,613144,68.853039119273,68.9197787371592,68.615742700122,68.9197787371592,826839.615625105,0.0,1.0
2017-08-02,92.71,92.81,92.35,92.79,423632,68.7492219358944,68.8233770668791,68.4822634643496,68.8085460406822,571278.068523046,0.0,1.0
2017-08-03,92.59,92.74,92.51,92.74,553174,68.6602357787128,68.7714684751898,68.6009116739251,68.7714684751898,745968.610202174,0.0,1.0
2017-08-04,92.8,92.87,92.59,92.71,376030,68.8159615537806,68.8678701454699,68.6602357787128,68.7492219358944,507085.612292558,0.0,1.0
2017-08-07,92.85,92.9448,92.68,92.74,341254,68.853039119273,68.9233381834464,68.726975396599,68.7714684751898,460189.329407985,0.0,1.0
2017-08-08,92.8,93.1534,92.47,92.53,471141,68.8159615537806,69.0780257866805,68.5712496215312,68.615742700122,635345.111988746,0.0,1.0
2017-08-09,92.55,92.76,92.3534,92.6,441750,68.6305737263189,68.7862995013868,68.484784738803,68.6676512918113,595710.632742701,0.0,1.0
2017-08-10,91.69,92.26,91.63,92.09,756335,67.9928395998507,68.4155238464634,67.9483465212599,68.2894601237894,1019936.1661923,0.0,1.0
2017-08-11,91.43,91.71,91.26,91.5,527458,67.8000362592906,68.0076706260476,67.6739725366166,67.8519448509798,711289.957951781,0.0,1.0
2017-08-14,92.05,92.26,91.61,91.84,658691,68.2597980713955,68.4155238464634,67.933515495063,68.1040722963277,888260.854311086,0.0,1.0
2017-08-15,91.89,92.08,91.82,92.08,502638,68.1411498618201,68.2820446106909,68.0892412701308,68.2820446106909,677819.58352128,0.0,1.0
2017-08-16,92.01,92.23,91.95,91.95,319034,68.2301360190017,68.393277307168,68.1856429404109,68.1856429404109,430225.118294136,0.0,1.0
2017-08-17,90.89,92.01,90.86,91.7,548355,67.3995985519733,68.2301360190017,67.3773520126779,68.0002551129492,739470.071347195,0.0,1.0
2017-08-18,90.88,91.27,90.47,90.58,663597,67.3921830388748,67.6813880497151,67.0881470018376,67.1697176459208,894876.714784738,0.0,1.0
2017-08-21,90.95,91.04,90.58,90.67,539591,67.4440916305641,67.5108312484503,67.1697176459208,67.236457263807,727651.603921373,0.0,1.0
2017-08-22,91.63,91.72,90.99,91.0,630024,67.9483465212599,68.0150861391461,67.473753682958,67.4811691960564,849602.706696292,0.0,1.0
2017-08-23,91.59,91.7,91.2801,91.34,343098,67.918684468866,68.0002551129492,67.6888777179445,67.7332966414043,462676.008314103,0.0,1.0
2017-08-24,91.44,91.82,91.44,91.64,278835,67.807451772389,68.0892412701308,67.807451772389,67.9557620343584,376015.787845639,0.0,1.0
2017-08-25,91.91,92.19,91.66,91.66,361587,68.155980888017,68.3636152547741,67.9705930605553,67.9705930605553,487608.875068556,0.0,1.0
2017-08-28,92.06,92.25,91.72,92.01,284217,68.267213584494,68.4081083333649,68.0150861391461,68.2301360190017,383273.545911108,0.0,1.0
2017-08-29,91.9,91.9553,91.55,91.56,409980,68.1485653749185,68.189573162353,67.8890224164722,67.8964379295706,552868.014061918,0.0,1.0
2017-08-30,92.01,92.13,91.661,91.87,343610,68.2301360190017,68.3191221761833,67.9713346118651,68.1263188356231,463366.452782613,0.0,1.0
2017-08-31,92.05,92.319,92.05,92.06,349571,68.2597980713955,68.4592753737443,68.2597980713955,68.267213584494,471405.006448214,0.0,1.0
2017-09-01,92.43,92.59,92.09,92.18,347278,68.5415875691373,68.6602357787128,68.2894601237894,68.3561997416756,468312.840107798,0.0,1.0
2017-09-05,92.05,92.43,91.7,92.27,813652,68.2597980713955,68.5415875691373,68.0002551129492,68.4229393595618,1097229.5365079,0.0,1.0
2017-09-06,92.24,92.42,92.18,92.18,367153,68.4006928202664,68.5341720560389,68.3561997416756,68.3561997416756,495114.761614897,0.0,1.0
2017-09-07,92.18,92.29,91.8699,92.2,330592,68.3561997416756,68.4377703857588,68.1262446804921,68.3710307678726,445811.362761007,0.0,1.0
2017-09-08,92.51,92.61,91.95,92.14,351014,68.6009116739251,68.6750668049097,68.1856429404109,68.3265376892817,473350.927088956,0.0,1.0
2017-09-11,93.33,93.4,92.62,92.62,532584,69.2089837479994,69.2608923396887,68.6824823180082,68.6824823180082,718202.493782996,0.0,1.0
2017-09-12,93.36,93.61,93.11,93.54,611908,69.2312302872948,69.4166181147565,69.0458424598331,69.3647095230672,825172.839525343,0.0,1.0
2017-09-13,93.3,93.46,93.14,93.14,559641,69.186737208704,69.3053854182795,69.0680889991285,69.0680889991285,754689.51719017,0.0,1.0
2017-09-14,93.59,93.59,93.1,93.1,814658,69.4017870885596,69.4017870885596,69.0384269467346,69.0384269467346,1098586.15200657,0.0,1.0
2017-09-15,93.78,93.91,93.43,93.43,472722,69.5426818374305,69.6390835077105,69.2831388789841,69.2831388789841,637477.128990141,0.0,1.0
2017-09-18,93.86,94.1595,93.61,93.99,456760,69.6020059422182,69.8241005595173,69.4166181147565,69.6984076124983,615951.983274603,0.0,1.0
2017-09-19,93.87,94.01,93.82,94.0,367552,69.6094214553167,69.7132386386952,69.5723438898243,69.7058231255968,495652.822831567,0.0,1.0
2017-09-20,93.94,94.12,93.67,93.93,326919,69.6613300470059,69.7948092827784,69.4611111933473,69.6539145339075,440858.23281406,0.0,1.0
2017-09-21,93.7,94.0016,93.68,93.71,369953,69.4833577326427,69.7070096076925,69.4685267064458,69.4907732457412,498890.629802061,0.0,1.0
2017-09-22,93.68,93.82,93.61,93.77,485054,69.4685267064458,69.5723438898243,69.4166181147565,69.535266324332,654107.131305892,0.0,1.0
2017-09-25,94.33,94.335,93.69,93.7,487625,69.9505350578462,69.9542428143954,69.4759422195443,69.4833577326427,657574.18741632,0.0,1.0
2017-09-26,93.49,93.73,93.49,93.71,409342,69.8672425316216,70.0466000908,69.8672425316216,70.0316536275351,547744.296086674,0.727678,1.0
2017-09-27,93.45,93.7,93.0542,93.42,375508,69.8373496050918,70.0241803959027,69.5415590970801,69.8149299101945,502470.709418811,0.0,1.0
2017-09-28,93.79,93.8,93.02,93.02,438807,70.0914394805946,70.098912712227,69.5160006448972,69.5160006448972,587171.683660375,0.0,1.0
2017-09-29,93.65,93.82,93.56,93.75,396851,69.9868142377405,70.1138591754919,69.9195551530486,70.0615465540648,531029.974071297,0.0,1.0
2017-10-02,93.99,93.99,93.4,93.75,699118,70.2409041132432,70.2409041132432,69.7999834469297,70.0615465540648,935496.227583594,0.0,1.0
2017-10-03,94.05,94.0634,93.57,93.99,459717,70.2857435030378,70.2957576334253,69.927028384681,70.2409041132432,615151.547029324,0.0,1.0
2017-10-04,94.29,94.3,93.839,94.08,350378,70.4651010622163,70.4725742938487,70.1280583155935,70.3081631979352,468844.025226477,0.0,1.0
2017-10-05,94.41,94.5468,94.101,94.35,499958,70.5547798418055,70.6570136505372,70.3238569843633,70.5099404520109,668998.399340652,0.0,1.0
2017-10-06,94.04,94.18,93.89,94.04,364679,70.2782702714054,70.3828955142595,70.1661717969189,70.2782702714054,487980.324893591,0.0,1.0
2017-10-09,94.12,94.3,93.99,94.06,352367,70.3380561244649,70.4725742938487,70.2409041132432,70.2932167346703,471505.524424987,0.0,1.0
2017-10-10,94.71,94.71,94.0,94.0,480839,70.7789767907785,70.7789767907785,70.2483773448757,70.2483773448757,643415.089548642,0.0,1.0
2017-10-11,94.8,94.93,94.56,94.56,322849,70.8462358754704,70.943387886692,70.666878316292,70.666878316292,432007.217063694,0.0,1.0
2017-10-12,95.08,95.13,94.6314,94.66,1346675,71.0554863611785,71.0928525193407,70.7202371901475,70.7416106326163,1801998.20671351,0.0,1.0
2017-10-13,95.02,95.43,94.98,95.32,343845,71.0106469713839,71.3170494683137,70.9807540448542,71.2348439203569,460102.157823831,0.0,1.0
2017-10-16,95.01,95.135,94.7315,94.88,826214,71.0031737397515,71.0965891351569,70.7950442387882,70.9060217285298,1105564.55444825,0.0,1.0
2017-10-17,94.93,95.01,94.691,95.0,590837,70.943387886692,71.0031737397515,70.7647776506768,70.995700508119,790604.425314193,0.0,1.0
2017-10-18,94.9,95.34,94.75,94.92,355723,70.9209681917947,71.2497903836218,70.8088697173082,70.9359146550596,475996.218899698,0.0,1.0
2017-10-19,95.03,95.03,94.5267,94.75,396235,71.0181202030164,71.0181202030164,70.641992454956,70.8088697173082,530205.698804186,0.0,1.0
2017-10-20,95.57,95.57,95.03,95.11,411522,71.4216747111678,71.4216747111678,71.0181202030164,71.0779060560758,550661.374142356,0.0,1.0
2017-10-23,95.43,95.85,95.38,95.64,523944,71.3170494683137,71.6309251968759,71.2796833101515,71.4739873325948,701094.286608353,0.0,1.0
2017-10-24,95.42,95.7199,95.28,95.43,722443,71.3095762366813,71.5336984533379,71.2049509938272,71.3170494683137,966707.62467019,0.0,1.0
2017-10-25,94.88,95.31,94.32,95.2,704137,70.9060217285298,71.2273706887245,70.4875207571136,71.1451651407677,942212.197657662,0.0,1.0
2017-10-26,95.09,95.36,94.88,94.88,601967,71.0629595928109,71.2647368468866,70.9060217285298,70.9060217285298,805497.580708569,0.0,1.0
2017-10-27,95.05,95.05,94.3572,95.03,446430,71.0330666662812,71.0330666662812,70.5153211787862,71.0181202030164,597372.090090863,0.0,1.0
2017-10-30,94.61,94.9936,94.541,94.97,393980,70.7042444744541,70.9909176398743,70.6526791761903,70.9732808132217,527188.262558516,0.0,1.0
2017-10-31,94.75,94.94,94.51,94.91,424714,70.8088697173082,70.9508611183244,70.6295121581298,70.9284414234271,568313.710706831,0.0,1.0
2017-11-01,94.6,95.235,94.53,95.02,449908,70.6967712428217,71.1713214514812,70.6444586213947,71.0106469713839,602026.033887955,0.0,1.0
2017-11-02,94.85,94.954,94.31,94.66,406173,70.8836020336325,70.9613236426098,70.4800475254811,70.7416106326163,543503.828032337,0.0,1.0
2017-11-03,94.79,94.9852,94.62,94.8,307593,70.8387626438379,70.984640125303,70.7117177060866,70.8462358754704,411593.02311072,0.0,1.0
2017-11-06,94.76,94.919,94.55,94.56,313830,70.8163429489406,70.9351673318963,70.6594050846595,70.666878316292,419938.81019021,0.0,1.0
2017-11-07,94.79,94.97,94.6,94.85,430831,70.8387626438379,70.9732808132217,70.6967712428217,70.8836020336325,576498.924682339,0.0,1.0
2017-11-08,95.0,95.1,94.57,94.61,296762,70.995700508119,71.0704328244434,70.6743515479244,70.7042444744541,397099.962367101,0.0,1.0
2017-11-09,94.91,94.94,94.45,94.56,465390,70.9284414234271,70.9508611183244,70.5846727683352,70.666878316292,622742.640520097,0.0,1.0
2017-11-10,94.9,95.01,94.6,94.6,265148,70.9209681917947,71.0031737397515,70.6967712428217,70.6967712428217,354796.978122913,0.0,1.0
2017-11-13,95.22,95.28,94.56,94.56,329924,71.1601116040326,71.2049509938272,70.666878316292,70.666878316292,441474.339652662,0.0,1.0
2017-11-14,95.55,95.55,94.93,94.99,872376,71.4067282479029,71.4067282479029,70.943387886692,70.9882272764866,1167334.35133191,0.0,1.0
2017-11-15,94.75,95.177,94.7134,95.05,518436,70.8088697173082,71.1279767080131,70.7815176895335,71.0330666662812,693723.981135557,0.0,1.0
2017-11-16,95.23,95.4199,94.8069,94.85,599486,71.167584835665,71.3095015043649,70.8513924052967,70.8836020336325,802177.731783731,0.0,1.0
2017-11-17,95.24,95.3647,95.149,95.2,290942,71.1750580672974,71.2682492657539,71.1070516594423,71.1451651407677,389312.16682395,0.0,1.0
2017-11-20,95.36,95.48,95.11,95.18,328102,71.2647368468866,71.3544156264759,71.0779060560758,71.1302186775029,439036.304690528,0.0,1.0
2017-11-21,95.62,95.77,95.59,95.7,461355,71.4590408693299,71.5711393438164,71.4366211744326,71.5188267223894,617343.369898685,0.0,1.0
2017-11-22,95.61,95.78,95.53,95.74,575782,71.4515676376975,71.5786125754489,71.391781784638,71.5487196489191,770459.191310389,0.0,1.0
2017-11-24,95.57,95.93,95.56,95.72,270245,71.4216747111678,71.6907110499354,71.4142014795353,71.5337731856543,361617.320714569,0.0,1.0
2017-11-27,95.82,95.9485,95.63,95.74,404869,71.6085055019786,71.7045365284554,71.4665141009624,71.5487196489191,541758.933635727,0.0,1.0
2017-11-28,97.0,97.01,96.0,96.09,839852,72.4903468346058,72.4978200662382,71.7430236713624,71.8102827560543,1123813.68771586,0.0,1.0
2017-11-29,97.85,97.87,96.98,97.01,597221,73.1255715233626,73.1405179866275,72.4754003713409,72.4978200662382,799146.914446061,0.0,1.0
2017-11-30,98.59,98.95,97.98,97.98,848608,73.6785906641627,73.9476270029303,73.2227235345842,73.2227235345842,1135530.17186978,0.0,1.0
2017-12-01,98.35,98.83,97.11,98.78,735803,73.4992331049843,73.8579482233411,72.5725523825625,73.8205820651789,984584.763580241,0.0,1.0
2017-12-04,98.86,99.53,98.72,98.86,621127,73.8803679182384,74.3810744376115,73.7757426753843,73.8803679182384,831135.752977773,0.0,1.0
2017-12-05,98.08,99.17,98.02,99.14,739693,73.2974558509086,74.1120380988439,73.252616461114,74.0896184039465,989790.008367673,0.0,1.0
2017-12-06,98.02,98.21,97.809,97.82,617952,73.252616461114,73.3946078621302,73.0949312736696,73.1031518284653,826887.256268236,0.0,1.0
2017-12-07,98.39,98.4,97.89,97.99,480409,73.529126031514,73.5365992631465,73.1554644498923,73.2301967662167,642839.702592705,0.0,1.0
2017-12-08,99.04,99.04,98.27,98.56,498297,74.0148860876222,74.0148860876222,73.4394472519248,73.6561709692654,666775.799959695,0.0,1.0
2017-12-11,99.16,99.19,98.81,99.16,478230,74.1045648672114,74.1269845621087,73.8430017600762,74.1045648672114,639923.962646223,0.0,1.0
2017-12-12,98.74,99.29,98.72,99.13,459767,73.7906891386492,74.2017168784331,73.7757426753843,74.0821451723141,615218.452489317,0.0,1.0
2017-12-13,99.05,99.32,98.8,98.89,363375,74.0223593192546,74.2241365733303,73.8355285284438,73.9027876131357,486235.430496981,0.0,1.0
2017-12-14,98.43,99.27,98.36,99.22,838074,73.5590189580438,74.1867704151682,73.5067063366167,74.149404257006,1121434.52955852,0.0,1.0
2017-12-15,99.17,99.56,98.47,98.47,681261,74.1120380988439,74.4034941325088,73.5889118845735,73.5889118845735,911601.611601799,0.0,1.0
2017-12-18,99.58,99.99,99.45,99.55,837665,74.4184405957736,74.7248430927034,74.321288584552,74.3960209008763,1120887.24289578,0.0,1.0
2017-12-19,98.27,99.15,98.21,99.0,532421,74.0358059049309,74.6987906326844,73.9906024007659,74.5857818722719,706698.752454795,0.797993,1.0
2017-12-20,98.1,98.65,98.01,98.65,657538,73.9077293097967,74.3220947646426,73.8399240535492,74.3220947646426,872770.390896717,0.0,1.0
2017-12-21,98.08,98.32,97.71,98.03,520902,73.892661475075,74.0734754917351,73.6139065327241,73.8549918882708,691409.229822279,0.0,1.0
2017-12-22,98.32,98.4,98.01,98.15,488055,74.0734754917351,74.1337468306218,73.8399240535492,73.9453988966009,647810.39746615,0.0,1.0
2017-12-26,98.44,98.79,98.38,98.49,316171,74.1638825000651,74.4275696076944,74.1186789959001,74.2015520868693,419663.482962515,0.0,1.0
2017-12-27,98.48,98.73,98.37,98.7,498542,74.1940181695084,74.3823661035293,74.1111450785393,74.3597643514468,661730.114789459,0.0,1.0
2017-12-28,98.71,98.88,98.36,98.88,409032,74.3672982688077,74.4953748639419,74.1036111611784,74.4953748639419,542920.741507359,0.0,1.0
2017-12-29,98.56,99.01,98.53,99.0,346603,74.2542895083951,74.5933157896327,74.2316877563126,74.5857818722719,460056.811615412,0.0,1.0
2018-01-02,98.68,98.98,98.45,98.81,1056930,74.3446965167252,74.5707140375502,74.1714164174259,74.442637442416,1402895.66420567,0.0,1.0
2018-01-03,98.81,99.01,98.52,98.52,546339,74.442637442416,74.5933157896327,74.2241538389518,74.2241538389518,725172.541498927,0.0,1.0
2018-01-04,98.73,98.99,98.67,98.84,760531,74.3823661035293,74.578247954911,74.3371625993643,74.4652391944985,1009476.16435715,0.0,1.0
2018-01-05,98.94,99.06,98.59,98.88,675747,74.5405783681069,74.6309853764369,74.2768912604776,74.4953748639419,896939.756086011,0.0,1.0
2018-01-08,99.53,99.6,99.09,99.09,1153283,74.9850794923962,75.037816913922,74.6535871285194,74.6535871285194,1530787.96164562,0.0,1.0
2018-01-09,99.2,99.81,99.17,99.66,997036,74.7364602194886,75.1960291784996,74.7138584674061,75.083020418087,1323396.51770407,0.0,1.0
2018-01-10,99.04,99.28,98.77,99.0,818064,74.6159175417152,74.7967315583753,74.4125017729727,74.5857818722719,1085841.48301472,0.0,1.0
2018-01-11,99.98,99.99,99.05,99.05,1776897,75.3241057736338,75.3316396909946,74.6234514590761,74.6234514590761,2358529.98499433,0.0,1.0
2018-01-12,100.37,100.53,99.93,100.04,677860,75.6179285507064,75.7384712284797,75.2864361868296,75.3693092777988,899744.405909998,0.0,1.0
2018-01-16,99.57,100.83,99.31,100.77,902141,75.0152151618395,75.9644887493048,74.8193333104578,75.9192852451398,1197439.46846259,0.0,1.0
2018-01-17,100.3,100.55,99.71,99.72,661340,75.5651911291805,75.7535390632014,75.1206900048912,75.128223922252,877816.902316877,0.0,1.0
2018-01-18,99.82,100.33,99.61,100.09,1031657,75.2035630958604,75.587792881263,75.0453508312829,75.406978864603,1369350.03476808,0.0,1.0
2018-01-19,100.55,100.55,99.98,100.12,530765,75.7535390632014,75.7535390632014,75.3241057736338,75.4295806166855,704500.692772579,0.0,1.0
2018-01-22,101.02,101.02,100.52,100.56,920187,76.1076331791607,76.1076331791607,75.7309373111189,75.7610729805622,1221392.47874355,0.0,1.0
2018-01-23,101.23,101.46,100.91,101.06,710302,76.2658454437382,76.4391255430374,76.0247600881915,76.137768848604,942805.669322108,0.0,1.0
2018-01-24,101.05,101.48,100.74,101.45,621857,76.1302349312432,76.4541933777591,75.8966834930573,76.4315916256766,825409.903263172,0.0,1.0
2018-01-25,101.37,101.39,100.74,101.17,537412,76.3713202867899,76.3863881215116,75.8966834930573,76.2206419395732,713323.460108141,0.0,1.0
2018-01-26,102.32,102.32,101.4,101.4,480836,77.0870424360693,77.0870424360693,76.3939220388724,76.3939220388724,638228.39695533,0.0,1.0
2018-01-29,101.42,102.13,101.39,102.01,796704,76.4089898735941,76.9438980062134,76.3863881215116,76.8534909978834,1057489.69870787,0.0,1.0
2018-01-30,100.62,101.18,100.46,100.7,755557,75.8062764847272,76.228175856934,75.6857338069539,75.8665478236139,1002874.02132615,0.0,1.0
2018-01-31,100.66,100.9,100.06,100.9,921920,75.8364121541706,76.0172261708307,75.3843771125205,76.0172261708307,1223692.74289167,0.0,1.0
2018-02-01,100.23,100.86,99.81,100.86,861044,75.5124537076547,75.9870905013873,75.1960291784996,75.9870905013873,1142890.15761716,0.0,1.0
2018-02-02,98.5,99.86,98.45,99.62,928516,74.2090860042301,75.2336987653037,74.1714164174259,75.0528847486437,1232447.8163602,0.0,1.0
2018-02-05,95.13,98.62,94.77,97.7,2294502,71.6701558536285,74.2994930125601,71.3989348286384,73.6063726153633,3045563.00541307,0.0,1.0
2018-02-06,95.72,96.02,92.77,93.31,2441916,72.1146569779178,72.3406744987429,69.8921513564713,70.2989828939565,3241230.13705208,0.0,1.0
2018-02-07,95.62,97.1,95.39,95.7,1140533,72.0393178043095,73.1543375737131,71.8660377050103,72.0995891431962,1513864.49488943,0.0,1.0
2018-02-08,92.92,95.67,92.87,95.6,1205612,70.0051601168839,72.0769873911136,69.9674905300797,72.0242499695878,1600245.85120521,0.0,1.0
2018-02-09,94.25,94.93,91.67,93.58,1446137,71.007171125875,71.5194775064118,69.0634204467794,70.502398662699,1919502.07407056,0.0,1.0
2018-02-12,95.36,95.91,94.32,94.99,945999,71.8434359529277,72.2578014077737,71.0599085474009,71.5646810105768,1255653.53944244,0.0,1.0
2018-02-13,95.72,95.95,94.72,95.16,657677,72.1146569779178,72.2879370772171,71.3612652418343,71.692757605711,872954.889867628,0.0,1.0
2018-02-14,96.63,96.92,95.01,95.03,970235,72.8002434577539,73.0187270612181,71.5797488452985,71.5948166800202,1287822.72691719,0.0,1.0
2018-02-15,97.85,97.92,96.5,97.06,907798,73.7193813757758,73.7721187973017,72.702302532063,73.1242019042698,1204948.17837944,0.0,1.0
2018-02-16,97.99,98.6,97.51,97.51,459057,73.8248562188275,74.2844251778385,73.4632281855074,73.4632281855074,609320.461074302,0.0,1.0
2018-02-20,96.96,97.72,96.66,97.54,780313,73.0488627306614,73.6214404500849,72.8228452098364,73.4858299375899,1035733.4207784,0.0,1.0
2018-02-21,96.21,97.95,96.21,96.83,702882,72.4838189285988,73.7947205493842,72.4838189285988,72.9509218049706,932956.875335366,0.0,1.0
2018-02-22,96.53,97.34,96.2902,96.43,635723,72.7249042841455,73.3351515903732,72.5442409458327,72.6495651105372,843814.671109554,0.0,1.0
2018-02-23,98.23,98.25,96.86,96.86,580060,74.0056702354876,74.0207380702092,72.9735235570531,72.9735235570531,769931.460909558,0.0,1.0
2018-02-26,98.69,98.78,97.98,98.55,790246,74.352230434086,74.4200356903335,73.8173223014667,74.2467555910343,1048917.79687952,0.0,1.0
2018-02-27,97.4,99.26,97.4,98.78,759620,73.3803550945382,74.7816637236536,73.3803550945382,74.4200356903335,1008266.96606578,0.0,1.0
2018-02-28,96.38,97.98,96.33,97.63,1012528,72.611895523733,73.8173223014667,72.5742259369288,73.5536351938374,1343959.52531089,0.0,1.0
2018-03-01,95.47,97.02,94.92,96.15,1057042,71.9263090438969,73.0940662348264,71.511943589051,72.4386154244338,1403044.32524698,0.0,1.0
2018-03-02,95.98,96.14,94.79,94.89,857219,72.3105388292996,72.4310815070729,71.4140026633601,71.4893418369685,1137813.1175903,0.0,1.0
2018-03-05,97.15,97.36,95.39,95.4,694068,73.1920071605173,73.3502194250949,71.8660377050103,71.8735716223711,921257.782316615,0.0,1.0
2018-03-06,97.07,97.3,96.45,97.27,1016571,73.1317358216306,73.3050159209298,72.6646329452588,73.2824141688473,1349325.92343601,0.0,1.0
2018-03-07,96.67,96.85,95.98,96.33,667499,72.8303791271972,72.9659896396922,72.3105388292996,72.5742259369288,885991.932258163,0.0,1.0
2018-03-08,96.72,96.93,96.28,96.79,538052,72.8680487140014,73.0262609785789,72.5365563501246,72.9207861355272,714172.951772765,0.0,1.0
2018-03-09,97.83,97.86,96.96,97.19,764922,73.7043135410541,73.7269152931366,73.0488627306614,73.2221428299607,1015304.47357491,0.0,1.0
2018-03-12,97.69,98.02,97.44,97.95,997104,73.5988386980024,73.84745797091,73.4104907639815,73.7947205493842,1323486.77619344,0.0,1.0
2018-03-13,97.36,98.33,97.17,97.92,814323,73.3502194250949,74.0810094090959,73.207074995239,73.7721187973017,1080875.93876884,0.0,1.0
2018-03-14,96.92,97.88,96.77,97.56,941754,73.0187270612181,73.7419831278583,72.9057183008056,73.5008977723116,1250019.02051067,0.0,1.0
2018-03-15,96.9,97.24,96.74,97.17,2000430,73.0036592264964,73.2598124167648,72.8831165487231,73.207074995239,2655232.2041639,0.0,1.0
2018-03-16,97.53,97.78,96.83,96.83,461180,73.4782960202291,73.6666439542499,72.9509218049706,72.9509218049706,612138.384205548,0.0,1.0
2018-03-19,96.54,97.5,96.04,97.38,743009,72.7324382015064,73.4556942681466,72.3557423334646,73.3652872598165,986218.675376599,0.0,1.0
2018-03-20,96.42,97.05,96.25,96.67,387110,72.6420311931763,73.116667986909,72.5139545980421,72.8303791271972,513822.997332516,0.0,1.0
2018-03-21,96.44,97.3,96.13,96.16,906443,72.657099027898,73.3050159209298,72.4235475897121,72.4461493417946,1203149.64524574,0.0,1.0
2018-03-22,94.03,95.59,93.97,94.94,1091974,71.4295782841119,72.6146271209003,71.383999482697,72.1208567722385,1437476.15044843,0.780674,1.0
2018-03-23,92.49,94.6,92.36,94.06,1106982,70.2597223811285,71.8625768975538,70.1609683113961,71.4523676848194,1457232.7033205,0.0,1.0
2018-03-26,94.23,94.34,93.02,93.4,982372,71.5815076221617,71.6650687580891,70.6623351269604,70.9510008692551,1293195.91937933,0.0,1.0
2018-03-27,94.14,95.18,93.72,94.38,814647,71.5131394200393,72.3031719778983,71.1940878101347,71.6954546256991,1072402.4871786,0.0,1.0
2018-03-28,94.14,94.68,93.9,94.29,1006475,71.5131394200393,71.9233486327738,71.3308242143796,71.6270864235767,1324925.1433849,0.0,1.0
2018-03-29,95.12,95.45,94.19,94.19,848570,72.2575931764833,72.5082765842655,71.5511217545518,71.5511217545518,1117058.77336459,0.0,1.0
2018-04-02,93.47,95.25,92.73,95.05,925811,71.0041761375725,72.3563472462157,70.4420375867882,72.2044179081659,1218738.93730328,0.0,1.0
2018-04-03,94.57,94.75,93.54,93.78,808316,71.8397874968464,71.9765239010912,71.0573514058899,71.2396666115497,1064068.34963641,0.0,1.0
2018-04-04,95.42,95.5,93.3,93.47,672813,72.485487183558,72.5462589187779,70.8750362002302,71.0041761375725,885692.00476537,0.0,1.0
2018-04-05,96.24,96.48,95.18,95.56,541943,73.1083974695622,73.2907126752219,72.3031719778983,72.5918377201929,713414.547784538,0.0,1.0
2018-04-06,94.7,96.12,94.04,95.66,795204,71.9385415665787,73.0172398667323,71.4371747510144,72.6678023892178,1046807.69390223,0.0,1.0
2018-04-09,94.8,95.96,94.73,94.96,538303,72.0145062356036,72.8956963962925,71.9613309672862,72.1360497060435,708622.846528252,0.0,1.0
2018-04-10,95.72,96.07,95.25,95.61,813152,72.7133811906327,72.9792575322198,72.3563472462157,72.6298200547053,1070434.46701977,0.0,1.0
2018-04-11,95.51,95.82,95.02,95.3,454631,72.5538553856804,72.7893458596576,72.1816285074584,72.3943295807281,598476.904902974,0.0,1.0
2018-04-12,95.33,96.08,95.16,95.66,675095,72.4171189814356,72.9868539991223,72.2879790440933,72.6678023892178,888696.032860657,0.0,1.0
2018-04-13,95.58,96.0,95.35,95.66,456525,72.6070306539979,72.9260822639024,72.4323119152406,72.6678023892178,600970.169237976,0.0,1.0
2018-04-16,96.64,96.81,95.93,96.04,1091880,73.4122561456618,73.5413960830041,72.872906995585,72.9564681315124,1437352.40871269,0.0,1.0
2018-04-17,97.28,97.56,96.86,96.89,428318,73.8984300274211,74.1111311006908,73.5793784175166,73.602167818224,563838.433706087,0.0,1.0
2018-04-18,97.14,97.87,97.14,97.22,657655,73.7920794907863,74.346621574668,73.7920794907863,73.8528512260062,865737.99167669,0.0,1.0
2018-04-19,96.45,96.97,95.95,96.78,410299,73.2679232745145,73.6629395534439,72.88809992939,73.5186066822966,540118.196086024,0.0,1.0
2018-04-20,95.88,96.71,95.56,96.29,496185,72.8349246610725,73.4654314139792,72.5918377201929,73.1463798040746,653178.650508396,0.0,1.0
2018-04-23,96.2,96.37,95.76,95.9,458476,73.0780116019522,73.2071515392946,72.7437670582427,72.8501175948775,603538.468455288,0.0,1.0
2018-04-24,95.9,97.0,95.44,96.4,667971,72.8501175948775,73.6857289541514,72.500680117363,73.229940940002,879317.988973354,0.0,1.0
2018-04-25,96.1,96.26,95.27,95.64,333382,73.0020469329273,73.1235904033672,72.3715401800207,72.6526094554128,438864.546215202,0.0,1.0
2018-04-26,96.77,96.91,95.91,96.31,332121,73.5110102153941,73.617360752029,72.85771406178,73.1615727378796,437204.563994274,0.0,1.0
2018-04-27,97.0,97.25,96.56,96.65,324052,73.6857289541514,73.8756406267136,73.3514844104419,73.4198526125643,426582.520742357,0.0,1.0
2018-04-30,96.32,97.49,96.32,97.03,506195,73.1691692047821,74.0579558323734,73.1691692047821,73.7085183548589,666355.828963183,0.0,1.0
2018-05-01,95.88,96.08,95.13,96.08,1122285,72.8349246610725,72.9868539991223,72.2651896433858,72.9868539991223,1477377.59461857,0.0,1.0
2018-05-02,95.63,96.23,95.43,95.63,336087,72.6450129885103,73.1008010026597,72.4930836504605,72.6450129885103,442425.412121316,0.0,1.0
2018-05-03,95.57,95.89,94.52,95.29,372726,72.5994341870954,72.842521127975,71.8018051623339,72.3867331138257,490657.044629306,0.0,1.0
2018-05-04,96.49,96.85,95.3,95.39,455186,73.2983091421244,73.5717819506141,72.3943295807281,72.4626977828505,599207.507704414,0.0,1.0
2018-05-07,96.32,96.8,96.13,96.63,360040,73.1691692047821,73.5337996161016,73.0248363336348,73.4046596787593,473957.175910281,0.0,1.0
2018-05-08,95.66,96.24,95.17,96.24,673647,72.6678023892178,73.1083974695622,72.2955755109958,73.1083974695622,886789.883569694,0.0,1.0
2018-05-09,96.09,96.2,95.67,95.68,418880,72.9944504660248,73.0780116019522,72.6753988561203,72.6829953230228,551414.236877287,0.0,1.0
2018-05-10,96.97,97.02,96.23,96.32,594302,73.6629395534439,73.7009218879564,73.1008010026597,73.1691692047821,782340.010992756,0.0,1.0
2018-05-11,97.13,97.38,96.95,97.04,370725,73.7844830238838,73.974394696446,73.647746619639,73.7161148217614,488022.925339792,0.0,1.0
2018-05-14,97.25,97.57,96.98,97.45,674508,73.8756406267136,74.1187275675933,73.6705360203464,74.0275699647635,887923.305213009,0.0,1.0
2018-05-15,96.94,96.98,96.38,96.71,737309,73.6401501527365,73.6705360203464,73.214748006197,73.4654314139792,970594.632299836,0.0,1.0
2018-05-16,97.31,97.47,96.92,97.16,309958,73.9212194281286,74.0427628985684,73.6249572189315,73.8072724245912,408029.158790131,0.0,1.0
2018-05-17,97.4,97.88,97.26,97.37,240691,73.989587630251,74.3542180415705,73.8832370936161,73.9667982295435,316845.979966174,0.0,1.0
2018-05-18,97.19,97.49,97.01,97.34,398659,73.8300618252987,74.0579558323734,73.6933254210539,73.9440088288361,524795.28327746,0.0,1.0
2018-05-21,97.84,97.94,97.36,97.53,437282,74.3238321739606,74.3997968429855,73.959201762641,74.0883416999834,575638.656250415,0.0,1.0
2018-05-22,97.59,98.25,97.49,97.99,350423,74.1339205013983,74.6352873169626,74.0579558323734,74.4377791774979,461297.343222998,0.0,1.0
2018-05-23,97.72,97.76,97.16,97.23,293468,74.2326745711307,74.2630604387406,73.8072724245912,73.8604476929087,386321.698977997,0.0,1.0
2018-05-24,97.96,97.9999,97.32,97.52,372132,74.4149897767904,74.4452996797314,73.9288158950311,74.0807452330809,489875.102171549,0.0,1.0
2018-05-25,97.62,97.76,97.34,97.67,414253,74.1567099021058,74.2630604387406,73.9440088288361,74.1946922366182,545323.247395738,0.0,1.0
2018-05-29,97.1,97.6,96.73,97.2,669822,73.7616936231763,74.1415169683008,73.4806243477842,73.8376582922012,881754.648046262,0.0,1.0
2018-05-30,98.36,98.6,97.33,97.49,778916,74.71884845289,74.9011636585498,73.9364123619336,74.0579558323734,1025366.14718179,0.0,1.0
2018-05-31,97.66,98.32,97.39,98.32,736171,74.1870957697157,74.6884625852801,73.9819911633485,74.6884625852801,969096.567456525,0.0,1.0
2018-06-01,97.74,98.2,97.59,97.95,484618,74.2478675049357,74.5973049824502,74.1339205013983,74.4073933098879,637951.835005245,0.0,1.0
2018-06-04,97.89,98.45,97.69,98.03,271862,74.361814508473,74.7872166550124,74.2098851704232,74.4681650451079,357879.529378182,0.0,1.0
2018-06-05,98.09,98.25,97.86,98.01,340824,74.5137438465228,74.6352873169626,74.3390251077655,74.4529721113029,448661.205761708,0.0,1.0
2018-06-06,97.96,98.3,97.55,98.3,713805,74.4149897767904,74.6732696514751,74.1035346337883,74.6732696514751,939653.932759243,0.0,1.0
2018-06-07,98.36,98.7,97.91,97.98,732145,74.71884845289,74.9771283275747,74.377007442278,74.4301827105954,963796.735242841,0.0,1.0
2018-06-08,98.63,98.66,98.14,98.28,759265,74.9239530592572,74.9467424599647,74.5517261810352,74.6580767176701,999497.542405065,0.0,1.0
2018-06-11,98.74,98.99,98.61,98.77,854762,75.0075141951846,75.1974258677469,74.9087601254523,75.0303035958921,1125209.93110605,0.0,1.0
2018-06-12,99.0,99.11,98.7,98.82,610912,75.2050223346494,75.2885834705768,74.9771283275747,75.0682859304046,804205.438978173,0.0,1.0
2018-06-13,98.25,99.02,98.18,99.02,409323,74.6352873169626,75.2202152684544,74.5821120486452,75.2202152684544,538833.388276647,0.0,1.0
2018-06-14,98.48,98.62,98.25,98.34,244601,74.8100060557199,74.9163565923548,74.6352873169626,74.703655519085,321993.10961235,0.0,1.0
2018-06-15,98.53,98.62,97.91,98.13,444777,74.8479883902324,74.9163565923548,74.377007442278,74.5441297141328,585505.085073455,0.0,1.0
2018-06-18,98.63,98.79,98.12,98.12,1455844,74.9239530592572,75.0454965296971,74.5365332472303,74.5365332472303,1916475.14388937,0.0,1.0
2018-06-19,98.73,98.75,98.03,98.08,324476,74.9999177282822,75.0151106620871,74.4681650451079,74.5061473796203,427140.674954628,0.0,1.0
2018-06-20,98.8,98.98,98.49,98.76,335351,75.0530929965996,75.1898294008444,74.8176025226224,75.0227071289896,441456.540658506,0.0,1.0
2018-06-21,98.29,98.89,98.06,98.89,325461,74.6656731845726,75.121461198722,74.4909544458153,75.121461198722,428437.330377002,0.0,1.0
2018-06-22,98.59,99.08,98.59,98.75,360687,74.8935671916473,75.2657940698693,74.8935671916473,75.0151106620871,474808.887644571,0.0,1.0
2018-06-25,98.46,98.68,97.89,98.33,415757,74.7948131219149,74.9619353937697,74.361814508473,74.6960590521825,547303.115167566,0.0,1.0
2018-06-26,97.79,98.1,97.59,97.61,653903,74.8952467704794,75.1326690682486,74.7420710944993,74.7573886620973,853794.828475077,0.802211,1.0
2018-06-27,97.54,98.54,97.5,98.02,531539,74.7037771755043,75.4696555554049,74.6731420403083,75.0713987978566,694025.336070967,0.0,1.0
2018-06-28,97.79,98.0,97.26,97.26,433882,74.8952467704794,75.0560812302586,74.4893312291321,74.4893312291321,566515.53482462,0.0,1.0
2018-06-29,97.74,98.5,97.73,97.93,475516,74.8569528514844,75.4390204202089,74.8492940676854,75.0024697436655,620876.646317809,0.0,1.0
2018-07-02,97.69,97.73,97.02,97.54,1094758,74.8186589324894,74.8492940676854,74.305520417956,74.7037771755043,1429414.94202002,0.0,1.0
2018-07-03,97.99,98.52,97.85,98.07,627840,75.0484224464596,75.4543379878069,74.9411994732735,75.1096927168516,819764.62122026,0.0,1.0
2018-07-05,98.64,98.64,97.89,98.38,234332,75.5462433933949,75.5462433933949,74.9718346084695,75.3471150146208,305965.028064134,0.0,1.0
2018-07-06,99.26,99.48,98.49,98.56,426341,76.0210879889333,76.1895812325114,75.4313616364098,75.4849731230029,556669.323992844,0.0,1.0
2018-07-09,99.01,99.69,98.9,99.69,1083707,75.8296183939582,76.3504156922906,75.7453717721691,76.3504156922906,1414985.75810516,0.0,1.0
2018-07-10,99.51,99.55,98.96,99.18,248959,76.2125575839085,76.2431927191045,75.7913244749631,75.9598177185413,325063.360624323,0.0,1.0
2018-07-11,98.88,99.33,98.73,99.11,554540,75.7300542045711,76.0746994755264,75.615172447586,75.9062062319482,724057.519513703,0.0,1.0
2018-07-12,98.93,99.19,98.62,98.88,273712,75.7683481235661,75.9674765023403,75.5309258257969,75.7300542045711,357383.113537589,0.0,1.0
2018-07-13,98.92,99.05,98.7,98.84,488461,75.7606893397671,75.8602535291542,75.592196096189,75.6994190693751,637778.807731061,0.0,1.0
2018-07-16,98.57,98.95,98.32,98.95,645139,75.4926319068019,75.7836656911641,75.3011623118267,75.7836656911641,842351.758361075,0.0,1.0
2018-07-17,98.68,98.84,98.47,98.49,888741,75.576878528591,75.6994190693751,75.4160440688118,75.4313616364098,1160420.53584976,0.0,1.0
2018-07-18,98.66,98.67,98.26,98.63,680531,75.5615609609929,75.569219744792,75.2552096090327,75.5385846095959,888562.750770332,0.0,1.0
2018-07-19,98.89,99.18,98.4,98.64,1879643,75.7377129883701,75.9598177185413,75.3624325822188,75.5462433933949,2454231.702224,0.0,1.0
2018-07-20,98.39,98.81,98.18,98.45,574342,75.3547737984198,75.676442717978,75.1939393386407,75.4007265012138,749912.799568181,0.0,1.0
2018-07-23,98.25,98.46,97.97,98.26,318604,75.2475508252337,75.4083852850128,75.0331048788616,75.2552096090327,415998.164148923,0.0,1.0
2018-07-24,98.47,98.5,97.93,98.46,337628,75.4160440688118,75.4390204202089,75.0024697436655,75.4083852850128,440837.617121168,0.0,1.0
2018-07-25,98.76,98.79,98.16,98.41,365847,75.638148798983,75.66112515038,75.1786217710427,75.3700913660178,477682.892742687,0.0,1.0
2018-07-26,99.32,99.54,98.77,98.77,549735,76.0670406917273,76.2355339353055,75.645807582782,75.645807582782,717783.677444126,0.0,1.0
2018-07-27,99.03,99.59,98.79,99.32,257546,75.8449359615562,76.2738278543005,75.66112515038,76.0670406917273,336275.323548664,0.0,1.0
2018-07-30,99.15,99.39,98.98,99.02,382722,75.9368413671443,76.1206521783204,75.8066420425612,75.8372771777572,499716.417180588,0.0,1.0
2018-07-31,99.96,100.04,99.27,99.43,440144,76.5572028548637,76.6184731252558,76.0287467727323,76.1512873135164,574691.767715294,0.0,1.0
2018-08-01,99.05,99.8,98.85,99.8,553615,75.8602535291542,76.4346623140796,75.7070778531741,76.4346623140796,722849.755951921,0.0,1.0
2018-08-02,99.41,99.48,98.51,98.61,412416,76.1359697459184,76.1895812325114,75.4466792040079,75.5232670419979,538487.586049272,0.0,1.0
2018-08-03,100.02,100.1,99.45,99.54,303418,76.6031555576578,76.6644258280498,76.1666048811144,76.2355339353055,396169.950690317,0.0,1.0
2018-08-06,100.06,100.24,99.85,99.85,260528,76.6337906928538,76.7716488012359,76.4729562330747,76.4729562330747,340168.892133779,0.0,1.0
2018-08-07,100.19,100.35,100.03,100.09,242669,76.7333548822409,76.855895423025,76.6108143414568,76.6567670442508,316850.56840421,0.0,1.0
2018-08-08,99.99,100.14,99.7,100.09,538606,76.5801792062608,76.6950609632458,76.3580744760896,76.6567670442508,703252.649682975,0.0,1.0
2018-08-09,100.16,100.3,99.9,99.9,316978,76.7103785308439,76.8176015040299,76.5112501520697,76.5112501520697,413875.111660862,0.0,1.0
2018-08-10,99.76,100.1,99.61,99.74,238914,76.4040271788836,76.6644258280498,76.2891454218985,76.3887096112856,311947.701188547,0.0,1.0
2018-08-13,99.55,99.94,99.32,99.76,305949,76.2431927191045,76.5418852872657,76.0670406917273,76.4040271788836,399474.652933418,0.0,1.0
2018-08-14,100.49,100.51,99.7,99.85,706492,76.963118396211,76.9784359638091,76.3580744760896,76.4729562330747,922459.777610768,0.0,1.0
2018-08-15,99.78,99.94,99.47,99.94,526970,76.4193447464816,76.5418852872657,76.1819224487124,76.5418852872657,688059.636920936,0.0,1.0
2018-08-16,100.82,100.91,100.07,100.1,341847,77.2158582615782,77.2847873157693,76.6414494766528,76.6644258280498,446346.324653228,0.0,1.0
2018-08-17,101.4,101.6,100.76,100.76,315793,77.6600677219206,77.8132433979007,77.1699055587842,77.1699055587842,412327.868611445,0.0,1.0
2018-08-20,101.89,101.98,101.51,101.57,291864,78.0353481280719,78.1042771822629,77.7443143437097,77.7902670465037,381084.004535917,0.0,1.0
2018-08-21,101.87,102.03,101.69,101.99,372390,78.0200305604739,78.142571101258,77.8821724520918,78.1119359660619,486226.024618076,0.0,1.0
2018-08-22,101.32,101.97,101.29,101.97,315939,77.5987974515285,78.0966183984639,77.5758211001315,78.0966183984639,412518.499400656,0.0,1.0
2018-08-23,101.15,101.41,101.02,101.41,396925,77.4685981269455,77.6677265057196,77.3690339375584,77.6677265057196,518261.137037863,0.0,1.0
2018-08-24,101.42,101.53,101.03,101.32,241783,77.6753852895186,77.7596319113077,77.3766927213574,77.5987974515285,315693.726765574,0.0,1.0
2018-08-27,101.57,101.86,101.44,101.65,288436,77.7902670465037,78.0123717766749,77.6907028571166,77.8515373168957,376608.098060472,0.0,1.0
2018-08-28,101.41,101.82,101.31,101.54,353687,77.6677265057196,77.9817366414788,77.5911386677295,77.7672906951067,461805.698244027,0.0,1.0
2018-08-29,101.57,101.75,101.1,101.44,314609,77.7902670465037,77.9281251548858,77.4303042079504,77.6907028571166,410781.931252365,0.0,1.0
2018-08-30,101.18,101.54,100.97,101.42,242556,77.4915744783425,77.7672906951067,77.3307400185633,77.6753852895186,316703.025396122,0.0,1.0
2018-08-31,101.01,101.28,100.62,101.11,185059,77.3613751537594,77.5681623163325,77.0626825855981,77.4379629917494,241629.748086137,0.0,1.0
2018-09-04,101.06,101.25,100.76,100.88,342451,77.3996690727544,77.5451859649355,77.1699055587842,77.2618109643723,447134.961616812,0.0,1.0
2018-09-05,101.71,101.77,100.83,101.12,337601,77.8974900196898,77.9434427224838,77.2235170453772,77.4456217755484,440802.363482067,0.0,1.0
2018-09-06,101.72,102.06,101.51,101.74,390489,77.9051488034888,78.165547452655,77.7443143437097,77.9204663710868,509857.714028539,0.0,1.0
2018-09-07,101.29,101.61,101.07,101.28,236710,77.5758211001315,77.8209021816997,77.4073278565534,77.5681623163325,309069.959685665,0.0,1.0
2018-09-10,101.67,102.16,101.61,101.81,324911,77.8668548844938,78.2421352906451,77.8209021816997,77.9740778576798,424233.153104765,0.0,1.0
2018-09-11,101.6,101.855,101.46,101.5,276145,77.8132433979007,78.0085423847754,77.7060204247146,77.7366555599107,360559.858127658,0.0,1.0
2018-09-12,101.93,102.08,101.6,101.6,571310,78.0659832632679,78.180865020253,77.8132433979007,77.8132433979007,745953.946466213,0.0,1.0
2018-09-13,102.08,102.25,101.83,101.94,535420,78.180865020253,78.3110643448361,77.9893954252778,78.0736420470669,699092.7202691,0.0,1.0
2018-09-14,102.19,102.23,101.46,102.01,940742,78.2651116420421,78.2957467772381,77.7060204247146,78.12725353366,1228317.73906726,0.0,1.0
2018-09-17,102.13,102.47,102.02,102.12,292569,78.219158939248,78.4795575884142,78.134912317459,78.211500155449,382004.516223545,0.0,1.0
2018-09-18,102.32,102.54,101.91,102.28,354394,78.3646758314291,78.5331690750073,78.0506656956699,78.3340406962331,462728.82131233,0.0,1.0
2018-09-19,101.62,102.37,101.49,102.29,339625,77.8285609654987,78.4029697504242,77.7289967761116,78.3416994800321,443445.080724279,0.0,1.0
2018-09-20,101.98,102.04,101.55,101.89,434266,78.1042771822629,78.150229885057,77.7749494789057,78.0353481280719,567016.919914051,0.0,1.0
2018-09-21,102.23,102.42,102.0,102.14,235100,78.2957467772381,78.4412636694192,78.119594749861,78.226817723047,306967.798242997,0.0,1.0
2018-09-24,101.41,102.33,101.41,102.14,473113,77.6677265057196,78.3723346152282,77.6677265057196,78.226817723047,617739.072437852,0.0,1.0
2018-09-25,100.66,101.55,100.59,101.4,522708,77.0933177207941,77.7749494789057,77.0397062342011,77.6600677219206,682494.784704383,0.0,1.0
2018-09-26,99.28,100.08,99.17,100.0,445710,76.694329549393,77.3123338165114,76.6093539626643,77.2505333897996,576966.889990242,0.859045,1.0
2018-09-27,99.32,99.93,99.22,99.49,451786,76.725229762749,77.1964580164267,76.6479792293592,76.8565556695116,584832.20785069,0.0,1.0
2018-09-28,99.76,99.97,99.14,99.14,466931,77.0651321096641,77.2273582297827,76.5861788026473,76.5861788026473,604437.250476843,0.0,1.0
2018-10-01,100.01,100.31,99.73,100.11,421384,77.2582584431386,77.490010043308,77.0419569496471,77.3355089765284,545477.139780682,0.0,1.0
2018-10-02,100.3,100.65,100.02,100.02,349233,77.482284989969,77.7526618568333,77.2659834964776,77.2659834964776,452078.431922017,0.0,1.0
2018-10-03,100.1,100.7,99.86,100.51,430494,77.3277839231894,77.7912871235282,77.1423826430539,77.6445111100876,557269.938613581,0.0,1.0
2018-10-04,100.11,100.11,99.56,100.04,409472,77.3355089765284,77.3355089765284,76.9106310428845,77.2814336031555,530057.181526293,0.0,1.0
2018-10-05,100.24,100.49,99.97,100.22,457322,77.4359346699351,77.6290610034096,77.2273582297827,77.4204845632572,591998.501411495,0.0,1.0
2018-10-08,100.65,100.79,99.97,99.97,417286,77.7526618568333,77.860812603579,77.2273582297827,77.2273582297827,540172.322040044,0.0,1.0
2018-10-09,100.2,100.64,100.06,100.42,422732,77.4050344565792,77.7449368034943,77.2968837098335,77.5749856300367,547222.111550907,0.0,1.0
2018-10-10,98.43,100.33,98.32,100.1,809916,76.0377000155797,77.5054601499859,75.952724428851,77.3277839231894,1048427.71235408,0.0,1.0
2018-10-11,96.0,98.4,95.78,98.13,1385961,74.1605120542076,76.0145248555628,73.9905608807501,75.8059484154103,1794111.88400028,0.0,1.0
2018-10-12,96.37,97.02,95.46,96.97,905329,74.4463390277499,74.9484674947836,73.7433591739027,74.9098422280887,1171938.83365411,0.0,1.0
2018-10-15,96.34,97.02,96.27,96.35,1096731,74.4231638677329,74.9484674947836,74.3690884943601,74.4308889210719,1419706.70217381,0.0,1.0
2018-10-16,97.67,97.77,96.42,96.53,447677,75.4505959618173,75.5278464952071,74.4849642944448,74.5699398811736,579513.15072617,0.0,1.0
2018-10-17,97.37,97.67,96.64,97.55,389035,75.2188443616479,75.4505959618173,74.6549154679023,75.3578953217495,503601.700763621,0.0,1.0
2018-10-18,97.05,98.0,96.62,97.23,521202,74.9716426548005,75.7055227220036,74.6394653612244,75.1106936149021,674690.487080599,0.0,1.0
2018-10-19,97.51,98.08,96.96,97.26,354370,75.3269951083936,75.7673231487154,74.9021171747497,75.1338687749191,458728.22419475,0.0,1.0
2018-10-22,96.75,97.84,96.64,97.6,879361,74.7398910546311,75.5819218685799,74.6549154679023,75.3965205884444,1138323.53177786,0.0,1.0
2018-10-23,96.29,96.7,95.31,95.96,602297,74.384538601038,74.7012657879362,73.627483373818,74.1296118408517,779667.108524495,0.0,1.0
2018-10-24,95.1,96.65,95.03,96.25,567426,73.4652572536994,74.6626405212413,73.4111818803266,74.3536383876821,734526.967130203,0.0,1.0
2018-10-25,95.63,96.12,94.83,95.36,540914,73.8746850806653,74.2532126942754,73.256680813547,73.6661086405129,700207.462996527,0.0,1.0
2018-10-26,94.09,95.29,93.55,94.94,1100703,72.6850268664624,73.61203326714,72.2678739861575,73.3416564002757,1424848.41424453,0.0,1.0
2018-10-29,94.75,95.86,93.89,94.74,870275,73.1948803868351,74.0523613074619,72.5305257996828,73.1871553334961,1126561.80069161,0.0,1.0
2018-10-30,96.02,96.11,94.83,94.83,1331250,74.1759621608856,74.2454876409364,73.256680813547,73.256680813547,1723289.07204126,0.0,1.0
2018-10-31,95.87,96.73,95.72,96.38,692881,74.0600863608009,74.7244409479532,73.9442105607162,74.4540640810888,896927.140300484,0.0,1.0
2018-11-01,96.39,96.52,95.97,96.02,686259,74.4617891344278,74.5622148278346,74.1373368941907,74.1759621608856,888355.031203728,0.0,1.0
2018-11-02,96.25,97.2,95.55,96.9,590282,74.3536383876821,75.0875184548852,73.8128846539535,74.8557668547158,764113.817857396,0.0,1.0
2018-11-05,97.33,97.5,96.38,96.38,624014,75.1879441482919,75.3192700550546,74.4540640810888,74.4540640810888,807779.535775215,0.0,1.0
2018-11-06,98.08,98.09,97.3,97.31,408928,75.7673231487154,75.7750482020544,75.164768988275,75.172494041614,529352.979268874,0.0,1.0
2018-11-07,99.15,99.22,97.98,98.71,660822,76.5939038559863,76.6479792293592,75.6900726153256,76.2540015090712,855427.103222121,0.0,1.0
2018-11-08,98.9,99.21,98.55,98.94,579025,76.4007775225118,76.6402541760202,76.1304006556475,76.4316777358677,749541.750188687,0.0,1.0
2018-11-09,98.21,98.58,97.77,98.22,668375,75.8677488421222,76.1535758156644,75.5278464952071,75.8754738954612,865204.381991043,0.0,1.0
2018-11-12,97.57,98.54,97.43,98.09,612996,75.3733454284275,76.1226756023085,75.2651946816817,75.7750482020544,793516.85108357,0.0,1.0
2018-11-13,97.29,98.02,96.98,97.68,755165,75.157043934936,75.7209728286816,74.9175672814277,75.4583210151563,977553.120817305,0.0,1.0
2018-11-14,96.65,97.86,96.13,97.57,976585,74.6626405212413,75.5973719752579,74.2609377476143,75.3733454284275,1264178.97346059,0.0,1.0
2018-11-15,96.85,97.03,95.42,96.12,969699,74.8171415880209,74.9561925481225,73.7124589605468,74.2532126942754,1255265.11915068,0.0,1.0
2018-11-16,97.43,97.62,96.84,96.97,655670,75.2651946816817,75.4119706951224,74.8094165346819,74.9098422280887,848757.893607732,0.0,1.0
2018-11-19,97.21,97.74,96.77,97.4,985680,75.0952435082242,75.5046713351901,74.7553411613091,75.2420195216648,1275952.35495183,0.0,1.0
2018-11-20,95.5,96.76,95.3,96.24,1067404,73.7742593872586,74.7476161079701,73.619758320479,74.3459133343431,1381743.21025587,0.0,1.0
2018-11-21,95.35,96.05,95.25,95.69,750085,73.6583835871739,74.1991373209025,73.5811330537841,73.9210354006992,970977.114442868,0.0,1.0
2018-11-23,94.75,95.18,94.53,94.77,270897,73.1948803868351,73.5270576804113,73.0249292133776,73.2103304935131,350673.306853529,0.0,1.0
2018-11-26,95.96,95.97,95.28,95.28,758682,74.1296118408517,74.1373368941907,73.6043082138011,73.6043082138011,982105.840191103,0.0,1.0
2018-11-27,96.4,96.45,95.63,95.68,680125,74.4695141877668,74.5081394544617,73.8746850806653,73.9133103473603,880414.632955539,0.0,1.0
2018-11-28,97.26,97.26,95.76,96.6,1000638,75.1338687749191,75.1338687749191,73.9751107740721,74.6240152545464,1295315.328052,0.0,1.0
2018-11-29,97.18,97.65,96.65,97.24,693081,75.0720683482073,75.4351458551393,74.6626405212413,75.1184186682411,897186.038189241,0.0,1.0
2018-11-30,97.85,98.0,97.1,97.22,612795,75.5896469219189,75.7055227220036,75.0102679214954,75.1029685615632,793256.658705369,0.0,1.0
2018-12-03,98.81,99.23,97.81,99.1,1153701,76.331252042461,76.6557042826981,75.558746708563,76.5552785892914,1493453.76578634,0.0,1.0
2018-12-04,96.85,99.01,96.66,98.75,1237845,74.8171415880209,76.4857531092406,74.6703655745803,76.2849017224271,1602377.28554435,0.0,1.0
2018-12-06,96.26,96.34,94.23,96.15,1796551,74.3613634410211,74.4231638677329,72.7931776132082,74.2763878542923,2325616.30472473,0.0,1.0
2018-12-07,95.41,96.93,95.13,96.44,1189675,73.7047339072078,74.8789420147328,73.4884324137164,74.5004144011227,1540021.72903713,0.0,1.0
2018-12-10,95.13,95.5,93.39,95.47,1459045,73.4884324137164,73.7742593872586,72.1442731327338,73.7510842272417,1888718.35051,0.0,1.0
2018-12-11,95.28,96.15,94.78,96.03,3193594,73.6043082138011,74.2763878542923,73.2180555468521,74.1836872142245,4134073.72074105,0.0,1.0
2018-12-12,95.65,96.39,95.57,96.13,1382523,73.8901351873433,74.4617891344278,73.8283347606315,74.2609377476143,1789661.42929254,0.0,1.0
2018-12-13,95.5,96.09,95.26,95.94,1683739,73.7742593872586,74.2300375342584,73.5888581071231,74.1141617341737,2179582.36159225,0.0,1.0
2018-12-14,94.63,95.43,94.36,95.18,1628261,73.1021797467674,73.7201840138858,72.8936033066149,73.5270576804113,2107766.67622984,0.0,1.0
2018-12-17,91.59,93.77,91.11,93.76,2060101,71.3368065249396,73.0347455818713,70.9629483839639,73.0269568706009,2644983.14098256,0.754743,1.0
2018-12-18,91.03,92.36,90.6,92.06,2180094,70.9006386938012,71.9365372927549,70.5657241091771,71.7028759546451,2799043.28756563,0.0,1.0
2018-12-19,90.09,92.41,89.67,91.28,2470548,70.1684998343903,71.9754808491066,69.8413739610365,71.0953564755594,3171959.922833,0.0,1.0
2018-12-20,89.2,90.31,88.16,89.81,3425966,69.4753045313311,70.3398514823376,68.6652785592169,69.9504159188212,4398630.12132874,0.0,1.0
2018-12-21,88.14,90.92,87.89,89.39,3755991,68.6497011366763,70.8149628698276,68.4549833549181,69.6232900454673,4822352.33742531,0.0,1.0
2018-12-24,85.2,87.97,85.2,87.9,1448355,66.3598200231997,68.5172930450807,66.3598200231997,68.4627720661884,1859556.67084177,0.0,1.0
2018-12-26,88.2,88.23,84.62,85.47,4016246,68.6964334042982,68.7197995381092,65.9080747695206,66.5701152274985,5156496.19122492,0.0,1.0
2018-12-27,88.8,88.86,86.12,87.55,4295206,69.163756080518,69.2104883481399,67.0763814600699,68.1901671717269,5514655.57127885,0.0,1.0
2018-12-28,88.7,89.8,88.46,89.1,3118801,69.0858689678147,69.9426272075508,68.8989398973268,69.3974174186278,4004258.07524949,0.0,1.0
2018-12-31,89.31,89.33,88.3,89.06,2724977,69.5609803553047,69.5765577778454,68.7743205170015,69.3662625735465,3498623.72017937,0.0,1.0
2019-01-02,89.01,89.33,87.87,88.29,1199898,69.3273190171949,69.5765577778454,68.4394059323774,68.7665318057312,1540560.38072827,0.0,1.0
2019-01-03,88.2,89.18,87.91,88.8,1032170,68.6964334042982,69.4597271087904,68.4705607774587,69.163756080518,1325212.81656966,0.0,1.0
2019-01-04,90.32,90.45,88.42,88.83,1628128,70.3476401936079,70.4488934401222,68.8677850522455,69.1871222143289,2090368.92432053,0.0,1.0
2019-01-07,90.85,91.56,89.95,90.41,1961896,70.7604418909353,71.3134403911287,70.0594578766057,70.4177385950409,2518896.81348687,0.0,1.0
2019-01-08,91.79,91.9,91.0,91.55,885898,71.4925807503462,71.5782565743198,70.8772725599902,71.3056516798583,1137412.81356116,0.0,1.0
2019-01-09,91.94,92.27,91.65,92.03,723469,71.6094114194011,71.866438891322,71.3835387925616,71.6795098208341,928868.685575859,0.0,1.0
2019-01-10,92.45,92.5,91.14,91.36,991836,72.0066356941879,72.0455792505395,70.9863145177748,71.1576661657221,1273427.61283043,0.0,1.0
2019-01-11,92.39,92.54,92.0,92.32,2411736,71.9599034265659,72.0767340956208,71.6561436870231,71.9053824476736,3096450.64028449,0.0,1.0
2019-01-14,91.58,91.99,91.3,91.77,2000209,71.3290178136693,71.6483549757528,71.1109338981001,71.4770033278055,2568087.23622851,0.0,1.0
2019-01-15,92.15,92.35,91.58,91.59,1340022,71.772974356078,71.9287485814846,71.3290178136693,71.3368065249396,1720466.90844077,0.0,1.0
2019-01-16,92.15,92.4,91.93,92.14,717416,71.772974356078,71.9676921378363,71.6016227081308,71.7651856448077,921097.181677571,0.0,1.0
2019-01-17,92.91,93.07,91.91,91.91,1197546,72.364916412623,72.4895357929483,71.5860452855901,71.5860452855901,1537540.62570287,0.0,1.0
2019-01-18,93.87,94.05,93.26,93.37,1606302,73.1126326945746,73.2528294974405,72.6375213070845,72.7231971310581,2062346.31667407,0.0,1.0
2019-01-22,92.97,93.87,92.36,93.66,3330436,72.411648680245,73.1126326945746,71.9365372927549,72.9490697578976,4275978.25161067,0.0,1.0
2019-01-23,93.31,93.43,92.57,93.2,840080,72.6764648634362,72.7699293986801,72.1001002294318,72.5907890394625,1078586.65040046,0.0,1.0
2019-01-24,93.26,93.33,92.7,93.17,910159,72.6375213070845,72.6920422859768,72.2013534759461,72.5674229056516,1168561.74071735,0.0,1.0
2019-01-25,93.57,93.99,93.42,93.7,1024351,72.8789713564647,73.2060972298185,72.7621406874098,72.980224602979,1315173.92858342,0.0,1.0
2019-01-28,93.24,93.25,92.52,93.25,2588730,72.6219438845439,72.6297325958142,72.0611566730802,72.6297325958142,3323694.90940288,0.0,1.0
2019-01-29,93.57,93.71,93.22,93.45,1294786,72.8789713564647,72.9880133142493,72.6063664620032,72.7855068212207,1662387.98057971,0.0,1.0
2019-01-30,94.17,94.5,93.35,93.71,803013,73.3462940326844,73.6033215046052,72.7076197085175,72.9880133142493,1030995.97883299,0.0,1.0
2019-01-31,95.39,95.51,93.92,94.28,1202261,74.2965168076645,74.3899813429084,73.1515762509262,73.431969856658,1543594.25875762,0.0,1.0
2019-02-01,95.4,95.68,94.94,95.54,714987,74.3043055189348,74.522389434504,73.9460248004997,74.4133474767194,917978.565624549,0.0,1.0
2019-02-04,95.59,95.61,94.66,95.26,1098100,74.4522910330711,74.4678684556117,73.7279408849305,74.1952635611502,1409860.96658025,0.0,1.0
2019-02-05,95.8,95.98,95.45,95.49,584407,74.615853969748,74.7560507726139,74.3432490752865,74.3744039203678,750325.669698813,0.0,1.0
2019-02-06,95.64,95.83,95.49,95.63,766273,74.4912345894227,74.639220103559,74.3744039203678,74.4834458781524,983825.145655543,0.0,1.0
2019-02-07,95.47,95.55,94.74,95.26,541092,74.3588264978271,74.4211361879898,73.7902505750931,74.1952635611502,694713.131890396,0.0,1.0
2019-02-08,95.65,95.66,94.88,95.09,622556,74.4990233006931,74.5068120119634,73.8992925328777,74.0628554695546,799305.531290717,0.0,1.0
2019-02-11,95.64,95.79,95.31,95.73,667983,74.4912345894227,74.6080652584777,74.2342071175019,74.5613329908557,857629.685856642,0.0,1.0
2019-02-12,96.53,96.72,96.15,96.24,625214,75.184429892482,75.3324154066182,74.8884588642095,74.9585572656424,802718.162607692,0.0,1.0
2019-02-13,96.83,96.92,96.43,96.72,385465,75.4180912305918,75.4881896320248,75.1065427797787,75.3324154066182,494902.155981111,0.0,1.0
2019-02-14,96.38,96.82,95.93,96.32,1133465,75.067599223427,75.4103025193215,74.7171072162622,75.020866955805,1455266.42426454,0.0,1.0
2019-02-15,97.04,97.09,96.72,96.89,523096,75.5816541672687,75.6205977236204,75.3324154066182,75.4648234982138,671607.897435812,0.0,1.0
2019-02-19,97.55,97.73,96.75,96.97,920149,75.9788784420555,76.1190752449214,75.3557815404292,75.5271331883764,1181387.99611862,0.0,1.0
2019-02-20,98.16,98.37,97.48,97.48,527485,76.4539898295455,76.6175527662224,75.9243574631632,75.9243574631632,677242.976010004,0.0,1.0
2019-02-21,97.99,98.23,97.6032,97.96,510884,76.3215817379499,76.5085108084378,76.0203143860136,76.2982156041389,655928.79523758,0.0,1.0
2019-02-22,98.56,98.615,97.96,98.11,298085,76.7655382803587,76.8083761923455,76.2982156041389,76.4150462731939,382714.148277092,0.0,1.0
2019-02-25,98.31,98.95,98.2,98.79,407551,76.5708204986005,77.0692980199015,76.4851446746268,76.9446786395762,523258.580084463,0.0,1.0
2019-02-26,98.11,98.48,98.01,98.23,435871,76.4150462731939,76.703228590196,76.3371591604906,76.5085108084378,559618.895696478,0.0,1.0
2019-02-27,98.29,98.46,97.87,97.96,439021,76.5552430760598,76.6876511676554,76.228117202706,76.2982156041389,563663.210462644,0.0,1.0
2019-02-28,98.15,98.29,97.75,98.14,277658,76.4462011182752,76.5552430760598,76.134652667462,76.4384124070049,356487.729950588,0.0,1.0
2019-03-01,98.57,98.74,98.0,98.56,523383,76.773326991629,76.9057350832246,76.3293704492203,76.7655382803587,671976.37944784,0.0,1.0
2019-03-04,98.29,98.91,97.35,98.87,592444,76.5552430760598,77.0381431748202,75.8231042166489,77.0069883297389,760644.449945062,0.0,1.0
2019-03-05,98.24,98.45,98.09,98.39,453320,76.5162995197081,76.6798624563851,76.3994688506532,76.6331301887631,582021.831682143,0.0,1.0
2019-03-06,97.82,98.33,97.66,98.29,438543,76.1891736463543,76.5863979211411,76.0645542660291,76.5552430760598,563049.501745747,0.0,1.0
2019-03-07,97.4,97.89,97.13,97.73,635624,75.8620477730006,76.2436946252466,75.6517525687017,76.1190752449214,816083.659977786,0.0,1.0
2019-03-08,97.28,97.29,96.59,96.91,562739,75.7685832377566,75.7763719490269,75.2311621601039,75.4804009207544,722505.919745384,0.0,1.0
2019-03-11,98.39,98.42,97.42,97.42,454174,76.6331301887631,76.6564963225741,75.8776251955412,75.8776251955412,583118.290352081,0.0,1.0
2019-03-12,98.72,98.92,98.52,98.57,697920,76.8901576606839,77.0459318860905,76.7343834352774,76.773326991629,896066.083048622,0.0,1.0
2019-03-13,99.01,99.25,98.78,98.99,529658,77.1160302875235,77.3029593580113,76.9368899283059,77.1004528649828,680032.911243934,0.0,1.0
2019-03-14,98.84,99.17,98.66,99.04,1057563,76.9836221959279,77.2406496678487,76.8434253930619,77.1393964213344,1357815.12922276,0.0,1.0
2019-03-15,99.18,99.41,98.74,98.9,1082027,77.2484383791191,77.4275787383366,76.9057350832246,77.0303544635498,1389224.68999721,0.0,1.0
2019-03-18,99.71,99.71,99.13,99.28,381020,77.6612400764464,77.6612400764464,77.2094948227674,77.3263254918223,489195.178477742,0.0,1.0
2019-03-19,99.06,100.02,98.7,99.92,1954342,77.1549738438751,77.9026901258266,76.8745802381433,77.8248030131234,2509198.16150477,0.0,1.0
2019-03-20,97.39,98.23,97.26,98.12,1745134,76.5327866637252,77.1928907893801,76.4306276918977,77.1064485824491,2220729.28046871,0.871168,1.0
2019-03-21,98.5,98.75,97.26,97.31,578004,77.4050671154834,77.6015266766902,76.4306276918977,76.469919604139,735525.413537321,0.0,1.0
2019-03-22,97.08,98.3,96.97,98.25,1016234,76.2891768078287,77.247899466518,76.2027346008977,77.2086075542766,1293184.70650841,0.0,1.0
2019-03-25,97.07,97.45,96.56,96.89,821803,76.2813184253805,76.5799369584148,75.8805409205186,76.1398675413116,1045766.10442352,0.0,1.0
2019-03-26,98.16,98.26,97.52,97.64,703329,77.1378821122422,77.2164659367249,76.6349456355527,76.729246224932,895004.798544283,0.0,1.0
2019-03-27,97.79,98.38,97.36,98.12,677209,76.8471219616561,77.3107665261042,76.5092115163804,77.1064485824491,861766.406073652,0.0,1.0
2019-03-28,97.82,98.26,97.26,97.91,778954,76.8706971090009,77.2164659367249,76.4306276918977,76.9414225510353,991239.615948246,0.0,1.0
2019-03-29,98.18,98.33,97.81,98.22,570376,77.1535988771387,77.2714746138628,76.8628387265526,77.1850324069318,725818.581310446,0.0,1.0
2019-04-01,99.28,99.35,98.59,98.68,837002,78.0180209464487,78.0730296235866,77.4757925575179,77.5465179995523,1065107.23486613,0.0,1.0
2019-04-02,99.05,99.4,98.95,99.3,504834,77.8372781501384,78.1123215358279,77.7586943256557,78.0337377113452,642414.648718174,0.0,1.0
2019-04-03,99.18,99.65,98.99,99.4,473413,77.939437121966,78.3087810970348,77.7901278554488,78.1123215358279,602430.59321206,0.0,1.0
2019-04-04,99.56,99.68,99.18,99.35,467963,78.2380556550003,78.3323562443796,77.939437121966,78.0730296235866,595495.323726419,0.0,1.0
2019-04-05,100.22,100.26,99.5,99.68,667457,78.7567088965863,78.7881424263794,78.1909053603107,78.3323562443796,849356.727537144,0.0,1.0
2019-04-08,100.1,100.2,99.89,100.1,428988,78.662408307207,78.7409921316897,78.4973822757933,78.662408307207,545898.602955253,0.0,1.0
2019-04-09,99.35,99.84,99.15,99.84,571688,78.0730296235866,78.4580903635519,77.9158619746211,78.4580903635519,727488.136093044,0.0,1.0
2019-04-10,99.65,99.74,99.36,99.47,622294,78.3087810970348,78.3795065390692,78.0808880060349,78.1673302129659,791885.612715125,0.0,1.0
2019-04-11,99.99,100.17,99.65,99.78,397236,78.575966100276,78.7174169843449,78.3087810970348,78.4109400688623,505493.341173956,0.0,1.0
2019-04-12,100.57,100.58,100.03,100.37,584828,79.0317522822758,79.0396106647241,78.6073996300691,78.8745846333104,744209.13444925,0.0,1.0
2019-04-15,100.17,100.7,100.01,100.6,644082,78.7174169843449,79.1339112541034,78.5916828651726,79.0553274296206,819611.420339556,0.0,1.0
2019-04-16,100.5,100.55,99.77,100.26,460341,78.9767436051379,79.0160355173793,78.403081686414,78.7881424263794,585796.126658611,0.0,1.0
2019-04-17,100.41,100.96,100.37,100.84,346899,78.9060181631035,79.3382291977584,78.8745846333104,79.2439286083792,441438.174183367,0.0,1.0
2019-04-18,100.28,100.64,100.16,100.5,249767,78.8038591912759,79.0867609594137,78.7095586018966,78.9767436051379,317835.129104601,0.0,1.0
2019-04-22,100.06,100.39,99.88,100.21,306008,78.6309747774139,78.8903013982069,78.489523893345,78.748850514138,389403.292616882,0.0,1.0
2019-04-23,100.72,100.83,100.0,100.31,594642,79.1496280189999,79.2360702259309,78.5838244827243,78.8274343386207,756697.709629448,0.0,1.0
2019-04-24,100.43,100.71,100.1,100.56,270194,78.921734928,79.1417696365516,78.662408307207,79.0238938998276,343829.028147388,0.0,1.0
2019-04-25,100.08,100.44,99.66,100.22,448705,78.6466915423105,78.9295933104483,78.316639479483,78.7567088965863,570989.008175139,0.0,1.0
2019-04-26,100.64,100.7,99.9801,100.05,283997,79.0867609594137,79.1339112541034,78.5681863016522,78.6231163949656,361393.711580471,0.0,1.0
2019-04-29,100.6,100.89,100.48,100.66,392472,79.0553274296206,79.2832205206205,78.9610268402414,79.1024777243103,499431.024874948,0.0,1.0
2019-04-30,101.06,101.19,100.26,100.68,289309,79.4168130222412,79.5189719940687,78.7881424263794,79.1181944892068,368153.372407576,0.0,1.0
2019-05-01,100.0,101.28,100.0,101.27,438102,78.5838244827243,79.5896974361032,78.5838244827243,79.5818390536549,557496.409577662,0.0,1.0
2019-05-02,99.91,100.32,99.39,99.93,399769,78.5130990406898,78.835292721069,78.1044631533797,78.5288158055864,508716.65082664,0.0,1.0
2019-05-03,100.96,101.13,100.26,100.26,312094,79.3382291977584,79.4718216993791,78.7881424263794,78.7881424263794,397147.8889636,0.0,1.0
2019-05-06,100.43,100.66,99.62,99.76,321376,78.921734928,79.1024777243103,78.2852059496899,78.3952233039658,408959.480039879,0.0,1.0
2019-05-07,99.42,99.92,98.78,99.88,457429,78.1280383007245,78.5209574231381,77.6251018240351,78.489523893345,582090.52945821,0.0,1.0
2019-05-08,98.78,99.36,98.69,99.28,645299,77.6251018240351,78.0808880060349,77.5543763820006,78.0180209464487,821160.085103596,0.0,1.0
2019-05-09,98.33,98.53,97.31,98.07,441608,77.2714746138628,77.4286422628282,76.469919604139,77.0671566702077,561957.887525673,0.0,1.0
2019-05-10,99.14,99.32,97.35,98.11,298434,77.9080035921729,78.0494544762418,76.5013531339321,77.0985902000008,379765.176821608,0.0,1.0
2019-05-13,97.44,97.92,96.92,97.83,392925,76.5720785759665,76.9492809334836,76.1634426886564,76.8785554914492,500007.479384488,0.0,1.0
2019-05-14,98.07,98.58,97.53,97.63,348196,77.0671566702077,77.4679341750696,76.642804018001,76.7213878424837,443088.641068299,0.0,1.0
2019-05-15,98.21,98.47,97.44,97.71,420030,77.1771740244835,77.3814919681386,76.5720785759665,76.7842549020699,534499.31046858,0.0,1.0
2019-05-16,98.62,99.07,98.22,98.34,370839,77.4993677048627,77.852994915035,77.1850324069318,77.2793329963111,471902.458859742,0.0,1.0
2019-05-17,98.16,98.93,97.8,97.95,222459,77.1378821122422,77.7429775607591,76.8549803441043,76.9728560808284,283084.975138751,0.0,1.0
2019-05-20,97.69,98.21,97.44,97.85,257681,76.7685381371734,77.1771740244835,76.5720785759665,76.8942722563457,327905.903913658,0.0,1.0
2019-05-21,98.37,98.61,97.92,97.98,856762,77.3029081436559,77.4915093224144,76.9492809334836,76.9964312281733,1090252.358726,0.0,1.0
2019-05-22,97.74,98.17,97.49,98.06,277381,76.8078300494147,77.1457404946904,76.6113704882079,77.0592982877594,352974.676182856,0.0,1.0
2019-05-23,96.93,97.42,96.36,97.01,597731,76.1713010711047,76.55636181107,75.7233732715531,76.2341681306908,760628.544022318,0.0,1.0
2019-05-24,97.08,97.43,96.8,97.34,278854,76.2891768078287,76.5642201935183,76.0691420992771,76.4934947514838,354849.107733746,0.0,1.0
2019-05-28,95.49,97.12,95.49,97.11,346479,75.0396939985534,76.3206103376218,75.0396939985534,76.3127519551736,440903.713048694,0.0,1.0
2019-05-29,94.9,95.36,94.46,95.07,353891,74.5760494341054,74.9375350267259,74.2302806063814,74.709641935726,450335.679549165,0.0,1.0
2019-05-30,94.84,95.51,94.51,95.11,652549,74.5288991394157,75.05541076345,74.2695725186227,74.7410754655191,830385.902309266,0.0,1.0
2019-05-31,93.61,94.0,93.5,93.95,470735,73.5623180982782,73.8687950137608,73.4758758913472,73.8295031015195,599022.767215263,0.0,1.0
2019-06-03,94.96,94.98,93.76,93.76,1159127,74.623199728795,74.6389164936915,73.6801938350023,73.6801938350023,1475019.83726285,0.0,1.0
2019-06-04,96.73,96.8,95.5501,95.64,910773,76.0141334221392,76.0691420992771,75.0869228770675,75.1575697352775,1158982.78811847,0.0,1.0
2019-06-05,97.13,97.34,96.36,97.0,307900,76.3284687200701,76.4934947514838,75.7233732715531,76.2263097482426,391810.912775934,0.0,1.0
2019-06-06,97.64,97.98,96.95,97.21,581782,76.729246224932,76.9964312281733,76.1870178360012,76.3913357796563,740333.018696357,0.0,1.0
2019-06-07,97.65,98.4562,97.65,97.96,231821,76.7371046073803,77.37064740036,76.7371046073803,76.9807144632767,294998.36833592,0.0,1.0
2019-06-10,97.63,98.35,97.495,98.11,320427,76.7213878424837,77.2871913787593,76.6152996794321,77.0985902000008,407751.852380819,0.0,1.0
2019-06-11,97.83,98.5,97.65,98.12,229136,76.8785554914492,77.4050671154834,76.7371046073803,77.1064485824491,291581.634653545,0.0,1.0
2019-06-12,97.9,98.1,97.74,97.74,249334,76.9335641685871,77.0907318175525,76.8078300494147,76.8078300494147,317284.125125283,0.0,1.0
2019-06-13,98.53,98.62,98.13,98.29,546170,77.4286422628282,77.4993677048627,77.1143069648973,77.2400410840697,695015.804582111,0.0,1.0
2019-06-14,98.48,98.75,98.15,98.56,691098,77.3893503505869,77.6015266766902,77.1300237297939,77.4522174101731,879440.526786692,0.0,1.0
2019-06-17,97.28,97.97,97.25,97.67,350351,77.1396863968523,77.6868326099879,77.1158974310638,77.4489429521028,441823.74691882,0.882296,1.0
2019-06-18,97.97,98.36,97.65,97.75,794249,77.6868326099879,77.9960891652384,77.4330836415772,77.5123801942055,1001618.57441973,0.0,1.0
2019-06-19,98.18,98.55,97.97,98.06,354549,77.8533553705074,78.1467526152322,77.6868326099879,77.7581995073534,447117.797997781,0.0,1.0
2019-06-20,99.04,99.2,98.24,98.87,566377,78.5353057231111,78.6621802073165,77.9009333020844,78.4005015836429,714251.731288452,0.0,1.0
2019-06-21,99.39,99.56,98.82,99.19,372360,78.8128436573103,78.9476477967785,78.3608533073288,78.6542505520536,469579.051872813,0.0,1.0
2019-06-24,98.9,99.45,98.88,99.42,467878,78.4242905494314,78.8604215888873,78.4084312389058,78.8366326230988,590035.738618938,0.0,1.0
2019-06-25,98.41,99.01,98.37,98.93,310142,78.0357374415526,78.5115167573226,78.0040188205012,78.44807951522,391116.624519115,0.0,1.0
2019-06-26,98.08,98.71,98.03,98.55,331655,77.774058817879,78.2736270994376,77.7344105415649,78.1467526152322,418246.429393269,0.0,1.0
2019-06-27,98.65,98.72,98.26,98.27,426024,78.2260491678606,78.2815567547004,77.9167926126101,77.9247222678729,537254.125027025,0.0,1.0
2019-06-28,99.56,99.58,98.82,98.82,531594,78.9476477967785,78.9635071073042,78.3608533073288,78.3608533073288,670387.277100859,0.0,1.0
2019-07-01,99.74,100.6,99.27,100.25,313643,79.0903815915095,79.7723319441133,78.7176877941563,79.4947940099141,395531.696655239,0.0,1.0
2019-07-02,99.82,99.92,99.37,99.68,364720,79.1538188336122,79.2331153862406,78.7969843467847,79.0428036599325,459944.332901096,0.0,1.0
2019-07-03,100.62,100.7,99.95,99.95,256982,79.788191254639,79.8516284967416,79.2569043520291,79.2569043520291,324077.140155707,0.0,1.0
2019-07-05,100.71,100.78,99.84,100.27,414580,79.8595581520045,79.9150657388443,79.1696781441379,79.5106533204397,522822.223991381,0.0,1.0
2019-07-08,100.41,100.83,100.19,100.52,304179,79.6216684941194,79.9547140151585,79.4472160783371,79.7088947020106,383596.751583469,0.0,1.0
2019-07-09,100.24,100.3,99.95,100.06,391361,79.4868643546512,79.5344422862283,79.2569043520291,79.3441305599202,493541.00150391,0.0,1.0
2019-07-10,100.37,100.79,100.26,100.52,456962,79.5899498730681,79.9229953941071,79.5027236651769,79.7088947020106,576269.692506994,0.0,1.0
2019-07-11,100.45,100.56,99.92,100.45,481601,79.6533871151708,79.740613323062,79.2331153862406,79.6533871151708,607341.661190779,0.0,1.0
2019-07-12,101.14,101.2,100.54,100.59,318970,80.2005333283063,80.2481112598833,79.7247540125363,79.7644022888504,402249.517069156,0.0,1.0
2019-07-15,101.02,101.47,100.77,101.47,856909,80.1053774651523,80.4622119519799,79.9071360835815,80.4622119519799,1080638.40305425,0.0,1.0
2019-07-16,100.86,101.14,100.73,100.87,387881,79.978502980947,80.2005333283063,79.8754174625301,79.9864326362098,489152.41223407,0.0,1.0
2019-07-17,100.23,100.87,100.18,100.86,267768,79.4789346993884,79.9864326362098,79.4392864230743,79.978502980947,337679.244714468,0.0,1.0
2019-07-18,100.68,100.81,99.89,100.19,336708,79.835769186216,79.9388547046328,79.209326420452,79.4472160783371,424618.71145663,0.0,1.0
2019-07-19,100.32,100.99,100.32,100.86,227762,79.5503015967539,80.0815884993638,79.5503015967539,79.978502980947,287228.123355504,0.0,1.0
2019-07-22,100.03,100.73,99.77,100.48,331935,79.3203415941317,79.8754174625301,79.114170557298,79.6771760809593,418599.534277049,0.0,1.0
2019-07-23,100.59,100.67,100.06,100.23,227033,79.7644022888504,79.8278395309531,79.3441305599202,79.4789346993884,286308.789568805,0.0,1.0
2019-07-24,101.38,101.46,100.45,100.45,218779,80.3908450546144,80.454282296717,79.6533871151708,79.6533871151708,275899.762030514,0.0,1.0
2019-07-25,100.88,101.26,100.64,101.08,272920,79.9943622914726,80.2956891914604,79.8040505651646,80.1529553967293,344176.374576023,0.0,1.0
2019-07-26,101.27,101.39,100.68,100.96,208635,80.3036188467232,80.3987747098772,79.835769186216,80.0577995335753,263107.276526706,0.0,1.0
2019-07-29,101.14,101.45,100.97,101.28,206777,80.2005333283063,80.4463526414542,80.0657291888381,80.311548501986,260764.173405051,0.0,1.0
2019-07-30,101.07,101.07,100.47,100.7,437099,80.1450257414665,80.1450257414665,79.6692464256964,79.8516284967416,551220.684269402,0.0,1.0
2019-07-31,100.28,101.34,99.61,101.02,372018,79.5185829757026,80.359126433563,78.9872960730927,80.1053774651523,469147.759479053,0.0,1.0
2019-08-01,99.25,100.96,98.93,100.28,404552,78.7018284836306,80.0577995335753,78.44807951522,79.5185829757026,510176.024796568,0.0,1.0
2019-08-02,98.76,99.22,98.51,99.02,286874,78.3132753757518,78.6780395178421,78.1150339941809,78.5194464125855,361773.608676983,0.0,1.0
2019-08-05,96.43,97.85,95.68,97.62,649361,76.4656656995114,77.5916767468338,75.8709415547988,77.4092946757887,818901.930129932,0.0,1.0
2019-08-06,97.21,97.38,95.96,96.94,344063,77.0841788100124,77.2189829494806,76.0929719021582,76.8700781179159,433894.020100214,0.0,1.0
2019-08-07,97.03,97.33,95.52,96.37,1074733,76.9414450152814,77.1793346731665,75.7440670705934,76.4180877679344,1355333.8252133,0.0,1.0
2019-08-08,98.55,98.58,97.31,97.47,335714,78.1467526152322,78.1705415810207,77.1634753626408,77.2903498468461,423365.189119211,0.0,1.0
2019-08-09,97.66,98.47,97.27,98.23,229457,77.44101329684,78.0833153731296,77.1317567415895,77.8930036468216,289365.668991245,0.0,1.0
2019-08-12,96.53,97.35,96.26,97.3,322925,76.5449622521397,77.1951939836921,76.3308615600432,77.155545707378,407237.123552551,0.0,1.0
2019-08-13,97.69,98.34,96.22,96.36,435920,77.4648022626285,77.9802298547127,76.2991429389918,76.4101581126715,549733.860490913,0.0,1.0
2019-08-14,95.1,96.4,95.05,96.4,771522,75.4110215495544,76.4418767337229,75.3713732732402,76.4418767337229,972957.807656612,0.0,1.0
2019-08-15,95.26,95.71,94.62,95.37,434435,75.5378960337598,75.8947305205873,75.0303980969384,75.6251222416509,547861.143518007,0.0,1.0
2019-08-16,96.69,96.88,95.63,95.63,391811,76.6718367363451,76.8225001863389,75.8312932784846,75.8312932784846,494108.491495699,0.0,1.0
2019-08-19,97.76,98.09,97.11,97.54,522461,77.5203098494683,77.7819884731419,77.0048822573841,77.345857433686,658869.752445273,0.0,1.0
2019-08-20,96.88,97.65,96.8,97.61,302949,76.8225001863389,77.4330836415772,76.7590629442362,77.4013650205258,382045.612272577,0.0,1.0
2019-08-21,97.81,97.9,97.44,97.68,336208,77.5599581257825,77.631325023148,77.2665608810576,77.4568726073657,423988.167021309,0.0,1.0
2019-08-22,98.07,98.35,97.59,98.08,263186,77.7661291626162,77.9881595099756,77.3855057100001,77.774058817879,331900.935509179,0.0,1.0
2019-08-23,95.77,98.1,95.28,97.72,544505,75.9423084521643,77.7899181284047,75.5537553442854,77.488591228417,686669.195509737,0.0,1.0
2019-08-26,96.49,96.58,95.97,96.34,718875,76.5132436310884,76.5846105284539,76.100901557421,76.3942988021459,906565.261883844,0.0,1.0
2019-08-27,95.75,97.11,95.65,96.95,564254,75.9264491416386,77.0048822573841,75.8471525890103,76.8780077731788,711574.439616076,0.0,1.0
2019-08-28,96.62,96.66,95.52,95.69,333066,76.6163291495052,76.6480477705566,75.7440670705934,75.8788712100616,420025.825789747,0.0,1.0
2019-08-29,97.66,97.73,97.0,97.32,270029,77.44101329684,77.4965208836798,76.9176560494929,77.1714050179036,340530.566650993,0.0,1.0
2019-08-30,97.95,98.52,97.76,97.91,365095,77.6709732994622,78.1229636494437,77.5203098494683,77.6392546784109,460417.241227588,0.0,1.0
2019-09-03,97.73,97.83,96.92,97.49,988377,77.4965208836798,77.5758174363082,76.8542188073903,77.3062091573718,1246431.23470001,0.0,1.0
2019-09-04,98.84,98.84,98.34,98.42,297214,78.3767126178544,78.3767126178544,77.9802298547127,78.0436670968154,374813.267599437,0.0,1.0
2019-09-05,99.67,100.06,99.23,99.28,291737,79.0348740046697,79.3441305599202,78.685969173105,78.7256174494191,367906.283854922,0.0,1.0
2019-09-06,99.86,100.1,99.69,99.84,335845,79.1855374546635,79.3758491809716,79.0507333151954,79.1696781441379,423530.391761266,0.0,1.0
2019-09-09,100.87,100.91,100.11,100.31,389689,79.9864326362098,80.0181512572611,79.3837788362344,79.5423719414911,491432.460912194,0.0,1.0
2019-09-10,101.87,101.9,100.77,100.77,410757,80.7793981624932,80.8031871282817,79.9071360835815,79.9071360835815,518001.081238911,0.0,1.0
2019-09-11,103.22,103.22,101.64,102.0,482225,81.8499016229759,81.8499016229759,80.5970160914481,80.8824836809101,608128.58064606,0.0,1.0
2019-09-12,103.22,103.53,102.53,103.44,638577,81.8499016229759,82.0957209361237,81.3027554098403,82.0243540387582,805302.347748912,0.0,1.0
2019-09-13,103.05,103.78,102.98,103.28,1649666,81.7150974835077,82.2939623176946,81.6595898966679,81.8974795545529,2080375.43287898,0.0,1.0
2019-09-16,102.93,103.03,102.52,102.97,311555,81.6199416203537,81.699238172982,81.2948257545775,81.651660241405,392898.543093335,0.0,1.0
2019-09-17,102.83,102.83,102.47,102.82,534577,81.5406450677253,81.5406450677253,81.2551774782633,81.5327154124625,674149.105201989,0.0,1.0
2019-09-18,102.8,102.8,102.07,102.65,314019,81.5168561019368,81.5168561019368,80.9379912677499,81.3979112729943,396005.866070601,0.0,1.0
2019-09-19,102.33,103.03,102.19,102.96,279664,81.1441623045836,81.699238172982,81.0331471309039,81.6437305861422,352681.157919643,0.0,1.0
2019-09-20,102.04,102.75,101.92,102.36,314183,80.9142023019614,81.4772078256227,80.8190464388074,81.1679512703721,396212.684645386,0.0,1.0
2019-09-23,102.37,102.62,101.67,101.69,378376,81.175880925635,81.3741223072058,80.6208050572366,80.6366643677622,477165.762518604,0.0,1.0
2019-09-24,101.07,101.88,100.63,101.74,452767,80.9029572578332,81.5513335849218,80.5507528332419,81.4392685407337,565630.2592767,0.955819,1.0
2019-09-25,101.61,101.77,100.98,101.09,355290,81.3352081425589,81.463282478774,80.8309154437123,80.9189665498601,443854.730619544,0.0,1.0
2019-09-26,101.72,101.96,101.18,101.66,388987,81.4232592487068,81.6153707530293,80.9910083639811,81.3752313726261,485951.532830939,0.0,1.0
2019-09-27,101.66,102.26,101.2,101.93,360040,81.3752313726261,81.8555101334325,81.0070176560079,81.591356814989,449788.784407837,0.0,1.0
2019-09-30,101.95,102.18,101.87,101.87,686284,81.6073661070159,81.791472965325,81.5433289389084,81.5433289389084,857357.088430586,0.0,1.0
2019-10-01,100.67,102.39,100.5,102.26,682213,80.5827714172956,81.9595705316072,80.4466924350671,81.8555101334325,852271.292015398,0.0,1.0
2019-10-02,98.74,100.27,98.28,100.11,879121,79.0378747367018,80.262585576758,78.6696610200836,80.134511240543,1098263.43166704,0.0,1.0
2019-10-03,99.21,99.21,97.55,98.65,386712,79.4140930993335,79.4140930993335,78.0853218611025,78.9658329225808,483109.433384967,0.0,1.0
2019-10-04,100.41,100.42,99.11,99.37,1245989,80.3746506209462,80.3826552669596,79.3340466391991,79.5421674355485,1556582.26223624,0.0,1.0
2019-10-07,99.89,100.58,99.81,100.24,356675,79.9584090282473,80.5107296031747,79.8943718601398,80.2385716387177,445584.975776762,0.0,1.0
2019-10-08,98.25,99.3,98.25,99.3,334386,78.6456470820433,79.4861349134544,78.6456470820433,79.4861349134544,417739.896853124,0.0,1.0
2019-10-09,99.01,99.36,98.61,98.91,272980,79.2540001790647,79.534162789535,78.9338143385271,79.1739537189303,341026.948027028,0.0,1.0
2019-10-10,99.76,100.02,98.95,99.0,325359,79.8543486300726,80.0624694264221,79.205972302984,79.2459955330512,406462.696106404,0.0,1.0
2019-10-11,100.8,101.61,100.71,100.71,450203,80.6868318154703,81.3352081425589,80.6147900013494,80.6147900013494,562427.119505504,0.0,1.0
2019-10-14,100.42,100.78,100.42,100.75,316193,80.3826552669596,80.6708225234435,80.3826552669596,80.6468085854031,395011.84620672,0.0,1.0
2019-10-15,101.0,101.29,100.5,100.66,267645,80.8469247357391,81.0790594701289,80.4466924350671,80.5747667712822,334362.068666914,0.0,1.0
2019-10-16,100.93,101.29,100.8,101.0,226466,80.7908922136451,81.0790594701289,80.6868318154703,80.8469247357391,282918.194783094,0.0,1.0
2019-10-17,101.18,101.32,100.72,101.12,256481,80.9910083639811,81.1030734081692,80.6227946473628,80.9429804879004,320415.168352701,0.0,1.0
2019-10-18,101.41,101.67,100.82,100.88,333357,81.1751152222901,81.3832360186396,80.7028411074972,80.7508689835778,416454.393411408,0.0,1.0
2019-10-21,102.06,102.35,101.8,101.8,451426,81.6954172131637,81.9275519475535,81.4872964168143,81.4872964168143,563954.982196679,0.0,1.0
2019-10-22,102.41,102.83,101.8,102.24,1058758,81.9755798236341,82.3117749561986,81.4872964168143,81.8395008414056,1322679.35174445,0.0,1.0
2019-10-23,102.83,102.91,102.17,102.3,406820,82.3117749561986,82.3758121243061,81.7834683193116,81.8875287174863,508229.844663916,0.0,1.0
2019-10-24,102.53,103.02,102.22,103.0,292032,82.0716355757954,82.4638632304539,81.8234915493787,82.447853938427,364828.125453254,0.0,1.0
2019-10-25,102.71,102.86,102.23,102.46,268265,82.2157192040373,82.3357888942389,81.8314961953922,82.0156030537013,335136.618845596,0.0,1.0
2019-10-28,102.81,103.4,102.78,102.92,228299,82.2957656641717,82.7680397789646,82.2717517261314,82.3838167703195,285208.114908135,0.0,1.0
2019-10-29,102.95,103.13,102.57,102.63,365334,82.4078307083598,82.5519143366017,82.1036541598491,82.1516820359298,456402.443514201,0.0,1.0
2019-10-30,102.84,103.07,102.3035,103.07,310015,82.319779602212,82.5038864605211,81.890330343591,82.5038864605211,387293.828458493,0.0,1.0
2019-10-31,102.09,102.64,101.43,102.64,2143180,81.719431151204,82.1596866819432,81.191124514317,82.1596866819432,2677420.08378844,0.0,1.0
2019-11-01,103.28,103.32,102.51,102.51,444078,82.6719840268033,82.7040026108571,82.0556262837685,82.0556262837685,554775.31330481,0.0,1.0
2019-11-04,103.91,104.04,103.66,103.7,929097,83.17627672565,83.2803371238248,82.976160575314,83.0081791593678,1160697.17316678,0.0,1.0
2019-11-05,103.95,104.37,103.74,103.93,631416,83.2082953097038,83.5444904422683,83.0401977434216,83.1922860176769,788811.896166145,0.0,1.0
2019-11-06,103.6,104.02,103.38,103.96,343286,82.9281326992334,83.2643278317979,82.7520304869377,83.2162999557172,428858.439740664,0.0,1.0
2019-11-07,103.9,104.46,103.74,104.22,436287,83.1682720796366,83.6165322563892,83.0401977434216,83.4244207520667,545042.215817526,0.0,1.0
2019-11-08,104.16,104.16,103.35,103.76,317419,83.376392875986,83.376392875986,82.7280165488974,83.0562070354484,396543.45672134,0.0,1.0
2019-11-11,103.6,103.75,103.49,103.72,292132,82.9281326992334,83.048202389435,82.8400815930856,83.0241884513947,364953.052901428,0.0,1.0
2019-11-12,103.62,103.89,103.32,103.73,287229,82.9441419912603,83.1602674336231,82.7040026108571,83.0321930974081,358827.860117428,0.0,1.0
2019-11-13,103.48,103.68,103.06,103.34,344559,82.8320769470721,82.9921698673409,82.4958818145077,82.720011902884,430448.766155927,0.0,1.0
2019-11-14,103.54,103.8,103.33,103.48,1142527,82.8801048231528,83.0882256195022,82.7120072568705,82.8320769470721,1427329.82580583,0.0,1.0
2019-11-15,103.96,103.98,103.56,103.92,375725,83.2162999557172,83.2323092477441,82.8961141151796,83.1842813716635,469383.654654024,0.0,1.0
2019-11-18,103.85,104.12,103.71,103.95,367793,83.1282488495694,83.3443742919323,83.0161838053812,83.2082953097038,459474.409464814,0.0,1.0
2019-11-19,103.09,103.84,102.94,103.84,456954,82.519895752548,83.120244203556,82.3998260623464,83.120244203556,570860.971531771,0.0,1.0
2019-11-20,103.01,103.19,102.47,103.1,459948,82.4558585844405,82.5999422126824,82.0236076997147,82.5279003985614,574601.299330118,0.0,1.0
2019-11-21,102.96,103.11,102.58,103.03,319214,82.4158353543733,82.5359050445749,82.1116588058626,82.4718678764674,398785.904416074,0.0,1.0
2019-11-22,103.32,103.39,103.01,103.17,304674,82.7040026108571,82.7600351329512,82.4558585844405,82.5839329206555,380621.453451487,0.0,1.0
2019-11-25,103.75,103.83,103.49,103.64,354883,83.048202389435,83.1122395575425,82.8400815930856,82.9601512832872,443346.275905473,0.0,1.0
2019-11-26,103.65,103.86,103.47,103.73,927571,82.9681559293006,83.1362534955828,82.8240723010587,83.0321930974081,1158790.78030764,0.0,1.0
2019-11-27,104.17,104.2,103.7,103.87,397006,83.3843975219995,83.4084114600398,83.0081791593678,83.1442581415963,495969.46490006,0.0,1.0
2019-11-29,103.74,104.22,103.63,104.05,222684,83.0401977434216,83.4244207520667,82.9521466372737,83.2883417698382,278193.438693131,0.0,1.0
2019-12-02,103.19,104.0,103.12,103.86,529119,82.5999422126824,83.248318539771,82.5439096905883,83.1362534955828,661014.864506972,0.0,1.0
2019-12-03,102.42,102.54,101.84,102.54,655350,81.9835844696475,82.0796402218088,81.519315000868,82.0796402218088,818712.031612255,0.0,1.0
2019-12-04,102.99,103.39,102.5,102.66,493860,82.4398492924136,82.7600351329512,82.0476216377551,82.1756959739701,616966.695555089,0.0,1.0
2019-12-05,103.16,103.24,102.79,103.24,564577,82.5759282746421,82.6399654427496,82.2797563721448,82.6399654427496,705311.639080723,0.0,1.0
2019-12-06,103.87,104.22,103.56,103.56,507601,83.1442581415963,83.4244207520667,82.8961141151796,82.8961141151796,634132.976208761,0.0,1.0
2019-12-09,103.62,104.0,103.61,103.81,502565,82.9441419912603,83.248318539771,82.9361373452468,83.0962302655156,627841.629918689,0.0,1.0
2019-12-10,103.6,103.89,103.28,103.61,1087352,82.9281326992334,83.1602674336231,82.6719840268033,82.9361373452468,1358401.1062755,0.0,1.0
2019-12-11,103.77,103.99,103.54,103.77,611119,83.0642116814619,83.2403138937575,82.8801048231528,83.0642116814619,763455.372010146,0.0,1.0
2019-12-12,104.81,105.05,103.76,103.93,1093511,83.8966948668596,84.0888063711821,83.0562070354484,83.1922860176769,1366095.38780857,0.0,1.0
2019-12-13,104.67,105.24,104.34,104.92,693985,83.7846298226714,84.2408946454375,83.5204765042279,83.9847459730074,866977.751214512,0.0,1.0
2019-12-16,104.61,104.72,104.15,104.39,893796,84.4502097349721,84.5390112173433,84.07885808142,84.2726067702298,1107161.24747859,0.891492,1.0
2019-12-17,104.87,105.1,104.6,104.8,564122,84.6601041478494,84.8457799746255,84.4421368729384,84.6035941136132,698788.109647073,0.0,1.0
2019-12-18,105.14,105.27,104.68,105.01,558094,84.8780714227604,84.9830186291991,84.5067197692083,84.7731242163218,691321.117179216,0.0,1.0
2019-12-19,105.14,105.52,105.0,105.23,456530,84.8780714227604,85.1848401800426,84.765051354288,84.9507271810641,565511.956096692,0.0,1.0
2019-12-20,105.76,105.96,105.4,105.54,2190579,85.3785888688524,85.5400461095273,85.0879658356377,85.2009859041101,2713509.76994795,0.0,1.0
2019-12-23,105.57,106.0,105.43,105.99,576062,85.2252044902113,85.5723375576622,85.1121844217389,85.5642646956285,713578.403287786,0.0,1.0
2019-12-24,105.45,105.85,105.33,105.69,171105,85.1283301458064,85.4512446271561,85.0314558014015,85.3220788346162,211950.853718101,0.0,1.0
2019-12-26,105.63,105.71,105.36,105.54,254443,85.2736416624138,85.3382245586837,85.0556743875027,85.2009859041101,315183.139432481,0.0,1.0
2019-12-27,105.55,105.75,105.41,105.75,360047,85.2090587661438,85.3705160068187,85.0960386976715,85.3705160068187,445996.721478864,0.0,1.0
2019-12-30,105.24,105.58,105.08,105.58,468551,84.9588000430979,85.2332773522451,84.829634250558,85.2332773522451,580402.585900294,0.0,1.0
2019-12-31,105.66,105.7,105.1,105.21,448445,85.297860248515,85.33015169665,84.8457799746255,84.9345814569966,555496.920578672,0.0,1.0
2020-01-02,105.34,106.26,104.79,106.06,586575,85.0395286634353,85.7822319705395,84.5955212515795,85.6207747298647,726601.046256362,0.0,1.0
2020-01-03,104.67,104.92,104.44,104.44,571782,84.4986469071746,84.7004684580181,84.3129710803985,84.3129710803985,708276.689989439,0.0,1.0
2020-01-06,104.66,104.69,104.14,104.21,736944,84.4905740451408,84.5147926312421,84.0707852193863,84.1272952536224,912865.842274814,0.0,1.0
2020-01-07,104.53,104.69,104.15,104.42,386406,84.3856268387022,84.5147926312421,84.07885808142,84.296825356331,478648.090831924,0.0,1.0
2020-01-08,104.72,105.15,104.34,104.67,678964,84.5390112173433,84.8861442847942,84.2322424600611,84.4986469071746,841044.969135072,0.0,1.0
2020-01-09,105.17,105.22,104.73,105.06,457360,84.9022900088617,84.9426543190304,84.547084079377,84.8134885264905,566540.092086792,0.0,1.0
2020-01-10,104.97,105.55,104.91,105.41,606892,84.7408327681868,85.2090587661438,84.6923955959844,85.0960386976715,751768.081088721,0.0,1.0
2020-01-13,105.67,105.74,105.03,105.21,765056,85.3059331105488,85.3624431447849,84.7892699403893,84.9345814569966,947688.684387687,0.0,1.0
2020-01-14,105.88,105.94,105.47,105.59,550727,85.4754632132573,85.5239003854598,85.1444758698739,85.2413502142788,682195.481228535,0.0,1.0
2020-01-15,105.97,106.3,105.54,105.76,751715,85.548118971561,85.8145234186745,85.2009859041101,85.3785888688524,931162.946744409,0.0,1.0
2020-01-16,106.88,106.94,106.29,106.3,606218,86.2827494166315,86.3311865888339,85.8064505566407,85.8145234186745,750933.185116037,0.0,1.0
2020-01-17,107.3,107.36,106.64,107.09,449123,86.6218096220486,86.6702467942511,86.0890007278217,86.4522795193401,556336.771423597,0.0,1.0
2020-01-21,106.88,107.33,106.44,107.06,713240,86.2827494166315,86.6460282081499,85.9275434871468,86.4280609332388,883503.269372012,0.0,1.0
2020-01-22,106.92,107.34,106.82,107.12,342506,86.3150408647665,86.6541010701836,86.234312244429,86.4764981054413,424268.367982068,0.0,1.0
2020-01-23,107.21,107.3,106.11,106.69,487037,86.549153863745,86.6218096220486,85.6611390400334,86.1293650379904,603301.527964131,0.0,1.0
2020-01-24,106.36,107.31,105.84,107.31,560659,85.8629605908769,86.6298824840824,85.4431717651224,86.6298824840824,694498.429004042,0.0,1.0
2020-01-27,104.84,105.33,104.79,105.02,736018,84.6358855617482,85.0314558014015,84.5955212515795,84.7811970783555,911718.789350919,0.0,1.0
2020-01-28,105.63,105.89,105.11,105.16,620214,85.2736416624138,85.4835360752911,84.8538528366592,84.8942171468279,768270.283088852,0.0,1.0
2020-01-29,105.16,105.98,105.14,105.9,560790,84.8942171468279,85.5561918335947,84.8780714227604,85.4916089373248,694660.70106995,0.0,1.0
2020-01-30,105.41,105.45,103.98,104.54,542702,85.0960386976715,85.1283301458064,83.9416194268464,84.3936997007359,672254.768794136,0.0,1.0
2020-01-31,103.76,105.08,103.45,105.05,816801,83.7640164621041,84.829634250558,83.5137577390581,84.8054156644568,1011786.15042108,0.0,1.0
2020-02-03,104.2,104.92,104.08,104.15,657947,84.1192223915887,84.7004684580181,84.0223480471838,84.07885808142,815010.831660461,0.0,1.0
2020-02-04,104.92,105.59,104.89,105.38,495196,84.7004684580181,85.2413502142788,84.6762498719169,85.0718201115702,613408.228618618,0.0,1.0
2020-02-05,106.35,106.4199,105.36,105.43,505739,85.8548877288432,85.911317034459,85.0556743875027,85.1121844217389,626468.033129006,0.0,1.0
2020-02-06,106.16,106.74,106.15,106.56,352316,85.7015033502021,86.1697293481591,85.6934304881683,86.0244178315518,436420.192154211,0.0,1.0
2020-02-07,105.41,105.92,105.25,105.91,534294,85.0960386976715,85.5077546613923,84.9668729051316,85.4996817993585,661839.627342619,0.0,1.0
2020-02-10,105.77,105.82,105.05,105.19,445457,85.3866617308862,85.4270260410549,84.8054156644568,84.9184357329291,551795.631014313,0.0,1.0
2020-02-11,106.34,106.73,105.79,106.1,350529,85.8468148668094,86.1616564861254,85.4028074549536,85.6530661779996,434206.602980346,0.0,1.0
2020-02-12,106.73,107.03,106.62,106.76,450495,86.1616564861254,86.4038423471376,86.0728550037542,86.1858750722266,558036.292602412,0.0,1.0
2020-02-13,106.41,106.51,105.87,106.38,640608,85.9033249010456,85.9840535213831,85.4673903512236,85.8791063149444,793532.699211859,0.0,1.0
2020-02-14,106.16,106.49,105.81,106.49,418076,85.7015033502021,85.9679077973156,85.4189531790211,85.9679077973156,517878.291803563,0.0,1.0
2020-02-18,105.82,106.05,105.33,105.83,371371,85.4270260410549,85.6127018678309,85.0314558014015,85.4350989030886,460023.964794394,0.0,1.0
2020-02-19,105.92,106.28,105.68,105.82,284163,85.5077546613923,85.798377694607,85.3140059725825,85.4270260410549,351997.840186416,0.0,1.0
2020-02-20,106.23,106.44,105.48,105.8,405057,85.7580133844383,85.9275434871468,85.1525487319077,85.4108803169874,501751.421375721,0.0,1.0
2020-02-21,105.5,106.0,105.3,105.82,684205,85.1686944559751,85.5723375576622,85.0072372153003,85.4270260410549,847537.090489425,0.0,1.0
2020-02-24,102.69,103.56,102.43,103.15,1047644,82.9002202244937,83.6025592214292,82.6903258116164,83.2715718780458,1297735.54362903,0.0,1.0
2020-02-25,99.26,103.11,99.11,103.01,1243934,80.1312285469203,83.2392804299109,80.0101356164142,83.1585518095735,1540883.51169733,0.0,1.0
2020-02-26,98.13,100.6,98.13,99.67,987209,79.2189951371075,81.2129920594417,79.2189951371075,80.4622158903037,1222873.61765111,0.0,1.0
2020-02-27,93.77,97.66,93.7,96.49,1778534,75.6992272903961,78.8395706215216,75.6427172561599,77.8950457635738,2203102.18676642,0.0,1.0
2020-02-28,92.16,92.45,89.47,91.32,3457498,74.3994965029637,74.6336095019422,72.2278966158872,73.7213760921294,4282865.21626268,0.0,1.0
2020-03-02,96.37,96.37,91.81,92.59,1359645,77.798171419169,77.798171419169,74.1169463317827,74.7466295704146,1684216.81717978,0.0,1.0
2020-03-03,94.05,98.08,93.32,96.51,1741967,75.9252674273409,79.1786308269388,75.3359484988777,77.9111914876413,2157805.98345319,0.0,1.0
2020-03-04,97.71,97.74,94.87,95.61,816922,78.8799349316903,78.9041535177916,76.5872421141077,77.1846339046046,1011936.03530638,0.0,1.0
2020-03-05,94.62,96.19,93.77,95.18,895044,76.3854205632641,77.6528599025616,75.6992272903961,76.8375008371537,1108707.16761792,0.0,1.0
2020-03-06,92.79,93.41,90.75,91.77,1276037,74.9080868110894,75.4086042571814,73.2612229562061,74.0846548836478,1580650.07758911,0.0,1.0
2020-03-09,84.45,87.56,83.74,85.44,2005685,68.1753198749488,70.6859799674425,67.6021466705532,68.9745332162892,2484478.23289553,0.0,1.0
2020-03-10,87.58,87.73,83.25,87.35,2937425,70.70212569151,70.8232186220161,67.2065764308998,70.5164498647339,3638641.39845645,0.0,1.0
2020-03-11,82.67,85.66,81.66,85.23,1769057,66.7383504329428,69.1521361810316,65.9229913675349,68.8050031135807,2191362.85570838,0.0,1.0
2020-03-12,73.95,78.88,73.95,76.4,3426758,59.69881473952,63.6787357221547,59.69881473952,61.6766659377867,4244787.02308718,0.0,1.0
2020-03-13,80.14,80.21,74.03,78.0,2110355,64.6959163384061,64.7524263726423,59.7633976357899,62.9683238631854,2614134.85227353,0.0,1.0
2020-03-16,71.25,76.32,65.5,65.5,3630514,57.5191419904098,61.6120830415168,52.8772463210083,52.8772463210083,4497183.26019413,0.0,1.0
2020-03-17,76.16,76.75,70.09,72.51,2610299,61.4829172489769,61.9592161089677,56.5826899944957,58.5363226066612,3233424.51424274,0.0,1.0
2020-03-18,71.0,73.38,68.06,71.63,2576388,57.3173204395662,59.2386616035967,54.9438990016461,57.8259107476919,3191418.34609783,0.0,1.0
2020-03-19,70.6,72.0,67.69,70.09,2243114,56.9944059582165,58.1246066429404,54.6452031063977,56.5826899944957,2778585.82324902,0.0,1.0
2020-03-20,66.39,71.14,66.16,70.71,1949871,53.5957310420113,57.4303405080386,53.4100552152352,57.0832074405877,2415340.42307452,0.0,1.0
2020-03-23,62.67,65.6,61.89,65.5,2961984,50.5926263654594,52.9579749413457,49.9629431268275,52.8772463210083,3669063.07530086,0.0,1.0
2020-03-24,69.52,69.62,65.91,65.97,1990472,56.1225368585724,56.2032654789098,53.2082336643917,53.2566708365941,2465633.61504325,0.0,1.0
2020-03-25,70.15,73.42,66.95,69.41,1728587,57.3953583749878,60.0708084375139,54.7771809437695,56.7899048440186,2112720.98446978,0.946667,1.0
2020-03-26,74.97,75.62,70.45,70.45,2421056,61.3389881307603,61.8708054214765,57.6408125091645,57.6408125091645,2959073.40259788,0.0,1.0
2020-03-27,73.54,75.85,72.07,72.41,2860413,60.1689900911846,62.0589869243453,58.9662648337187,59.2444461857857,3496066.1912592,0.0,1.0
2020-03-30,75.35,75.72,72.82,73.75,1465712,61.6498967007174,61.9526234662021,59.5799001691605,60.3408079851083,1791428.77945349,0.0,1.0
2020-03-31,73.54,75.33,72.83,75.27,1535565,60.1689900911846,61.6335330917723,59.5880819736331,61.584442264937,1876804.81139644,0.0,1.0
2020-04-01,69.7,71.12,68.82,71.01,1309051,57.0271771737227,58.1889934088258,56.3071783801377,58.0989935596277,1599953.90306716,0.0,1.0
2020-04-02,71.04,72.37,69.1,69.1,1296382,58.1235389730454,59.2117189678955,56.5362689053693,56.5362689053693,1584469.5437886,0.0,1.0
2020-04-03,69.37,71.54,68.73,70.64,1244337,56.7571776261283,58.5326291966732,56.2335421398847,57.7962667941431,1520858.88164852,0.0,1.0
2020-04-06,74.3,74.99,71.71,71.71,1392738,60.790807231099,61.3553517397054,58.6717198727067,58.6717198727067,1702238.18556339,0.0,1.0
2020-04-07,75.02,77.88,74.95,77.31,1276959,61.3798971531231,63.7198932322744,61.3226245218152,63.2535303773386,1560730.28178943,0.0,1.0
2020-04-08,78.42,78.98,75.3,75.75,1682203,64.1617106737925,64.6198917242557,61.6089876783547,61.9771688796197,2056029.33392303,0.0,1.0
2020-04-09,81.16,82.4,79.51,79.85,1762619,66.4035250992731,67.4180688538702,65.0535273613012,65.3317087133681,2154315.7208316,0.0,1.0
2020-04-13,79.16,80.88,78.25,80.61,1814813,64.7671642047617,66.1744345740415,64.022619997759,65.9535258532825,2218108.49438793,0.0,1.0
2020-04-14,80.8,81.34,79.77,80.72,1065242,66.108980138261,66.5507975797791,65.2662542775877,66.0435257024806,1301964.62598559,0.0,1.0
2020-04-15,77.59,78.63,76.97,78.37,2008345,63.4826209025702,64.3335285677162,62.9753490252717,64.1208016514297,2454648.00183905,0.0,1.0
2020-04-16,77.02,77.98,76.18,77.78,1181699,63.0162580476345,63.801711277,62.3289864719397,63.6380751875488,1444301.19781472,0.0,1.0
2020-04-17,80.2,80.53,78.72,78.92,1210853,65.6180718699076,65.888071417502,64.4071648079692,64.5708008974203,1479933.92418674,0.0,1.0
2020-04-20,77.92,79.58,77.71,78.68,1316496,63.7526204501646,65.1107999926091,63.5808025562409,64.374437590079,1609053.36275844,0.0,1.0
2020-04-21,76.08,77.1,75.57,75.93,963715,62.2471684272141,63.0817124834149,61.8298963991137,62.1244413601258,1177875.86250984,0.0,1.0
2020-04-22,77.17,77.73,76.6,77.37,943906,63.1389851147228,63.597166165186,62.6726222597871,63.302621204174,1153664.82194239,0.0,1.0
2020-04-23,76.95,78.34,76.85,77.23,1074719,62.9589854163266,64.096256238012,62.877167371601,63.1880759415582,1313547.64539383,0.0,1.0
2020-04-24,77.84,78.24,76.67,77.28,957786,63.6871660143842,64.0144381932864,62.729894891095,63.228984963921,1170629.2948121,0.0,1.0
2020-04-27,79.89,80.21,78.12,78.18,1160700,65.3644359312584,65.6262536743802,63.9162565396158,63.9653473664511,1418635.71036579,0.0,1.0
2020-04-28,81.25,82.13,80.62,81.25,1033219,66.4771613395261,67.1971601331111,65.961707657755,66.4771613395261,1262825.3381825,0.0,1.0
2020-04-29,82.92,83.87,82.25,82.9,900814,67.8435226864432,68.6207941113361,67.2953417867818,67.827159077498,1100996.73369299,0.0,1.0
2020-04-30,80.64,82.09,80.29,82.09,875162,65.9780712667001,67.1644329152209,65.6917081101606,67.1644329152209,1069644.23671504,0.0,1.0
2020-05-01,77.92,79.35,77.52,79.35,714061,63.7526204501646,64.9226184897403,63.4253482712623,64.9226184897403,872742.684569233,0.0,1.0
2020-05-04,77.95,78.03,76.62,77.25,1193066,63.7771658635823,63.8426202993627,62.6889858687322,63.2044395505033,1458194.22109354,0.0,1.0
2020-05-05,77.94,79.35,77.92,78.69,691595,63.7689840591097,64.9226184897403,63.7526204501646,64.3826193945515,845284.194115991,0.0,1.0
2020-05-06,76.15,78.5,76.15,78.28,934108,62.304441058522,64.2271651095729,62.304441058522,64.0471654111767,1141689.46854344,0.0,1.0
2020-05-07,76.79,78.07,76.66,77.15,1051246,62.8280765447657,63.875347517253,62.7217130866224,63.1226215057777,1284858.37510054,0.0,1.0
2020-05-08,79.36,79.59,77.87,77.87,745018,64.9308002942128,65.1189817970816,63.7117114278018,63.7117114278018,910579.081300338,0.0,1.0
2020-05-11,78.37,78.98,77.53,78.58,894152,64.1208016514297,64.6198917242557,63.4335300757349,64.2926195453534,1092854.27560523,0.0,1.0
2020-05-12,76.76,79.01,76.76,78.63,707854,62.803531131348,64.6444371376733,62.803531131348,64.3335285677162,865156.338524397,0.0,1.0
2020-05-13,74.68,76.49,74.1,76.43,1603272,61.1017158010561,62.582622410589,60.6271711416478,62.5335315837536,1959557.95005564,0.0,1.0
2020-05-14,75.61,75.64,72.4,73.77,1206808,61.8626236170039,61.8871690304216,59.2362643813131,60.3571715940534,1474990.02701398,0.0,1.0
2020-05-15,75.07,75.5,74.22,74.83,786750,61.4208061754859,61.7726237678058,60.7253527953185,61.2244428681445,961584.944542333,0.0,1.0
2020-05-18,78.91,79.42,77.44,77.44,1417617,64.5626190929478,64.9798911210482,63.3598938354819,63.3598938354819,1732645.90318051,0.0,1.0
2020-05-19,77.48,78.8,77.47,78.8,898147,63.3926210533721,64.4726192437496,63.3844392488996,64.4726192437496,1097737.06156449,0.0,1.0
2020-05-20,78.9,79.37,78.36,78.39,593306,64.5544372884752,64.9389820986854,64.1126198469571,64.1371652603748,725152.99282699,0.0,1.0
2020-05-21,78.55,79.35,78.25,78.74,624672,64.2680741319357,64.9226184897403,64.022619997759,64.4235284169143,763489.279284587,0.0,1.0
2020-05-22,78.63,78.68,77.87,78.46,622935,64.3335285677162,64.374437590079,63.7117114278018,64.1944378916827,761366.275727332,0.0,1.0
2020-05-26,80.92,81.71,80.6,80.6,847056,66.2071617919317,66.8535243452637,65.9453440488099,65.9453440488099,1035292.40137814,0.0,1.0
2020-05-27,82.89,83.07,81.62,82.53,726892,67.8189772730255,67.9662497535315,66.7798881050107,67.5244323120134,888425.044179556,0.0,1.0
2020-05-28,82.62,83.72,82.4,83.62,790681,67.5980685522664,68.4980670442477,67.4180688538702,68.4162489995222,966389.508148303,0.0,1.0
2020-05-29,82.55,82.81,81.18,82.14,762778,67.5407959209585,67.753522837245,66.4198887082182,67.2053419375837,932285.784338243,0.0,1.0
2020-06-01,83.1,83.5,82.13,82.15,605811,67.9907951669492,68.3180673458515,67.1971601331111,67.2135237420563,740436.907325244,0.0,1.0
2020-06-02,84.22,84.28,83.5,83.66,603860,68.9071572678756,68.9562480947109,68.3180673458515,68.4489762174124,738052.347774177,0.0,1.0
2020-06-03,86.28,86.63,84.85,84.96,1120934,70.5926089892223,70.8789721457618,69.4226109496467,69.5126107988448,1370032.74003892,0.0,1.0
2020-06-04,86.65,86.7,85.41,86.02,599888,70.8953357547069,70.9362447770697,69.8807920001098,70.3798820729358,733197.672973132,0.0,1.0
2020-06-05,89.32,90.59,89.01,89.31,966315,73.0798775488797,74.1189667168944,72.8262416102304,73.0716957444071,1181053.64561223,0.0,1.0
2020-06-08,91.69,91.78,90.07,90.07,975073,75.0189652088757,75.0926014491287,73.6935128843214,73.6935128843214,1191757.88577023,0.0,1.0
2020-06-09,89.55,90.39,89.03,90.29,629048,73.2680590517485,73.9553306274433,72.8426052191755,73.8735125827177,768837.732690773,0.0,1.0
2020-06-10,87.5,89.53,87.5,89.53,862583,71.5907891348743,73.2516954428034,71.5907891348743,73.2516954428034,1054269.87762079,0.0,1.0
2020-06-11,81.87,84.84,81.49,84.38,1220380,66.9844332168247,69.4144291451741,66.6735246468675,69.0380661394365,1491578.05480848,0.0,1.0
2020-06-12,82.85,84.34,81.1,84.1,1108070,67.7862500551352,69.0053389215463,66.3544342724378,68.8089756142049,1354310.04702768,0.0,1.0
2020-06-15,82.74,83.21,79.34,80.1,1132488,68.3504476552321,68.7387085979195,65.5417514740889,66.1695776792856,1370906.26812928,0.799576,1.0
2020-06-16,84.27,85.75,83.13,85.35,1149486,69.6143609367465,70.8369698626559,68.6726216289514,70.5065350178155,1391482.79056984,0.0,1.0
2020-06-17,83.21,84.45,83.02,84.4,653084,68.7387085979195,69.7630566169247,68.5817520466203,69.7217522613196,790575.21952987,0.0,1.0
2020-06-18,83.16,83.46,82.37,82.57,610940,68.6974042423145,68.9452303759447,68.0447954237547,68.2100128461749,739558.808085298,0.0,1.0
2020-06-19,82.28,84.43,82.03,84.24,1090709,67.9704475836656,69.7465348746827,67.7639258056404,69.5895783233835,1320331.69870676,0.0,1.0
2020-06-22,82.28,82.58,81.14,82.0,770932,67.9704475836656,68.2182737172959,67.0287082758706,67.7391431922774,933233.297925845,0.0,1.0
2020-06-23,82.15,83.58,82.12,83.08,738144,67.8630562590925,69.0443608293969,67.8382736457295,68.6313172733464,893542.568558802,0.0,1.0
2020-06-24,79.31,81.2,78.69,81.19,1167642,65.5169688607258,67.0782735025966,65.0047948512232,67.0700126314756,1413461.10222008,0.0,1.0
2020-06-25,80.06,80.13,78.29,78.93,826940,66.1365341948015,66.1943602926486,64.6743600063829,65.2030557581275,1001032.44305178,0.0,1.0
2020-06-26,77.77,79.44,77.37,79.44,1300157,64.2447947080904,65.6243601852989,63.91435986325,65.6243601852989,1573873.96674593,0.0,1.0
2020-06-29,79.63,79.74,78.12,78.47,534938,65.7813167365981,65.8721863189292,64.5339251973257,64.823055686561,647556.40435973,0.0,1.0
2020-06-30,80.72,81.13,79.15,79.27,761311,66.6817516887882,67.0204474047495,65.3847949227897,65.4839253762418,921586.826435045,0.0,1.0
2020-07-01,80.04,81.36,79.85,81.0,588041,66.1200124525595,67.2104474405328,65.9630559012603,66.9130560801764,711838.971200588,0.0,1.0
2020-07-02,80.44,82.19,80.31,81.26,780473,66.4504472973999,67.8960997435765,66.3430559728268,67.1278387293227,944782.927329618,0.0,1.0
2020-07-06,80.94,82.23,80.36,81.56,639738,66.8634908534504,67.9291432280606,66.3843603284318,67.3756648629529,774419.538361987,0.0,1.0
2020-07-07,79.61,80.2,79.38,80.06,756017,65.7647949943561,66.2521863904957,65.5747949585729,66.1365341948015,915178.301326191,0.0,1.0
2020-07-08,79.57,80.0,78.77,79.47,749380,65.7317515098721,66.0869689680755,65.0708818201913,65.649142798662,907144.03968141,0.0,1.0
2020-07-09,77.43,79.29,76.83,79.25,770641,63.9639250899761,65.5004471184838,63.4682728227155,65.4674036339998,932881.034834291,0.0,1.0
2020-07-10,79.94,79.99,77.39,77.39,863400,66.0374037413494,66.0787080969545,63.930881605492,63.930881605492,1045168.22421326,0.0,1.0
2020-07-13,80.27,81.39,79.63,80.57,991252,66.3100124883427,67.2352300538958,65.7813167365981,66.557838621973,1199936.40559166,0.0,1.0
2020-07-14,81.06,81.27,79.52,79.95,1133277,66.9626213069025,67.1360996004437,65.690447154267,66.0456646124704,1371861.37321256,0.0,1.0
2020-07-15,82.76,83.12,82.05,82.11,1007423,68.3669693974741,68.6643607578304,67.7804475478824,67.8300127746085,1219511.8229576,0.0,1.0
2020-07-16,83.2,83.83,82.1,82.35,682934,68.7304477267985,69.2508826074221,67.8217519034875,68.0282736815127,826709.423250933,0.0,1.0
2020-07-17,83.0,83.81,82.78,83.38,582155,68.5652303043783,69.2343608651801,68.3834911397161,68.8791434069767,704713.814647751,0.0,1.0
2020-07-20,81.64,82.84,81.64,82.65,758137,67.441751831921,68.4330563664422,67.441751831921,68.276099815143,917744.616632344,0.0,1.0
2020-07-21,83.31,83.79,82.02,82.26,751615,68.8213173091296,69.2178391229381,67.7556649345194,67.9539258414236,909849.565487661,0.0,1.0
2020-07-22,83.83,83.9,82.35,82.78,588310,69.2508826074221,69.3087087052692,68.0282736815127,68.3834911397161,712164.602718208,0.0,1.0
2020-07-23,84.33,84.8635,83.74,83.74,931052,69.6639261634726,70.1046436377784,69.176534767333,69.176534767333,1127062.73510563,0.0,1.0
2020-07-24,83.8,84.91,83.57,84.27,650903,69.2260999940591,70.1430566884911,69.0360999582758,69.6143609367465,787935.062132361,0.0,1.0
2020-07-27,83.47,83.58,82.8405,83.58,545537,68.9534912470658,69.0443608293969,68.4334694099982,69.0443608293969,660386.770364404,0.0,1.0
2020-07-28,83.21,83.87,83.14,83.18,496118,68.7387085979195,69.2839260919061,68.6808825000724,68.7139259845565,600563.781631031,0.0,1.0
2020-07-29,84.4,84.54,82.89,83.27,594639,69.7217522613196,69.8374044570138,68.4743607220472,68.7882738246456,719826.022327944,0.0,1.0
2020-07-30,83.31,83.42,82.243,83.3088,607444,68.8213173091296,68.9121868914607,67.9398823605179,68.8203260045951,735326.808882322,0.0,1.0
2020-07-31,83.08,83.08,81.83,82.95,541378,68.6313172733464,68.6313172733464,67.5987083832202,68.5239259487733,655352.192365212,0.0,1.0
2020-08-03,82.98,83.43,82.4721,83.13,763335,68.5487085621363,68.9204477625817,68.1291389179002,68.6726216289514,924036.931236768,0.0,1.0
2020-08-04,83.34,83.52,82.65,82.69,659098,68.8460999224926,68.9947956026708,68.276099815143,68.309143299627,797855.323421947,0.0,1.0
2020-08-05,83.73,84.31,83.57,83.59,675427,69.168273896212,69.6474044212305,69.0360999582758,69.0526217005179,817622.00390976,0.0,1.0
2020-08-06,83.66,84.254,83.43,83.5215,479433,69.1104477983649,69.6011435429529,68.9204477625817,68.9960347333389,580366.153855958,0.0,1.0
2020-08-07,85.08,85.08,83.08,83.29,931376,70.2834914975483,70.2834914975483,68.6313172733464,68.8047955668876,1127454.94555808,0.0,1.0
2020-08-10,86.45,86.48,85.11,85.11,881658,71.4152308411266,71.4400134544896,70.3082741109113,70.3082741109113,1067270.00952445,0.0,1.0
2020-08-11,86.52,88.57,86.33,87.46,908333,71.4730569389736,73.1665355187806,71.3161003876745,72.2495788243485,1099560.79291672,0.0,1.0
2020-08-12,86.72,87.68,86.26,87.17,685991,71.6382743613938,72.4313179890107,71.2582742898274,72.0100135618392,830410.001501362,0.0,1.0
2020-08-13,85.84,86.469,85.5406,86.31,867191,70.911317702745,71.4309264962565,70.663987221382,71.2995786454324,1049757.32861214,0.0,1.0
2020-08-14,86.16,86.56,85.21,85.37,559082,71.1756655786173,71.5061004234577,70.3908828221214,70.5230567600575,676783.346223761,0.0,1.0
2020-08-17,85.59,86.12,85.47,86.02,555686,70.7047959247197,71.1426220941333,70.6056654712676,71.0600133829232,672672.399629567,0.0,1.0
2020-08-18,84.86,85.64,84.75,85.59,599859,70.1017523328861,70.7461002803248,70.010882750555,70.7047959247197,726144.9685063,0.0,1.0
2020-08-19,84.8,85.56,84.58,84.85,967422,70.05218710616,70.6800133113567,69.8704479414978,70.0934914617651,1171089.5689192,0.0,1.0
2020-08-20,83.71,84.32,83.6616,84.03,620689,69.15175215397,69.6556652923515,69.1117695377443,69.4161000298423,751360.226915336,0.0,1.0
2020-08-21,83.43,83.765,83.08,83.49,1069633,68.9204477625817,69.1971869451355,68.6313172733464,68.9700129893078,1294818.65088012,0.0,1.0
2020-08-24,85.61,85.62,83.6,83.86,970109,70.7213176669618,70.7295785380828,69.0608825716389,69.2756652207851,1174342.25251714,0.0,1.0
2020-08-25,85.09,86.2169,84.73,85.92,659118,70.2917523686693,71.2226699352958,69.9943610083129,70.9774046717131,797879.533943702,0.0,1.0
2020-08-26,84.38,85.02,84.05,84.86,696075,69.7052305190776,70.2339262708222,69.4326217720843,70.1017523328861,842616.946570816,0.0,1.0
2020-08-27,84.97,85.49,84.48,84.48,776062,70.1926219152172,70.6221872135096,69.7878392302877,69.7878392302877,939443.296756298,0.0,1.0
2020-08-28,85.64,85.7,84.7742,85.29,543787,70.7461002803248,70.7956655070509,70.0308740586678,70.4569697910895,658268.349710741,0.0,1.0
2020-08-31,84.69,85.7918,84.64,85.7916,781098,69.9613175238289,70.8715003039417,69.9200131682239,70.8713350865193,945539.506134498,0.0,1.0
2020-09-01,84.66,84.7,83.79,84.27,685293,69.9365349104659,69.9695783949499,69.2178391229381,69.6143609367465,829565.054292071,0.0,1.0
2020-09-02,86.28,86.54,84.51,84.7,790341,71.2747960320694,71.4895786812156,69.8126218436507,69.9695783949499,956728.398764106,0.0,1.0
2020-09-03,85.21,87.735,84.58,86.54,930070,70.3908828221214,72.4767527801763,69.8704479414978,71.4895786812156,1125873.9984874,0.0,1.0
2020-09-04,85.47,86.437,84.33,85.94,870690,70.6056654712676,71.4044917086693,69.6639261634726,70.9939264139551,1053992.95939338,0.0,1.0
2020-09-08,83.86,85.05,83.4,84.9397,941998,69.2756652207851,70.2587088841852,68.8956651492187,70.1675914757205,1140313.15366277,0.0,1.0
2020-09-09,84.52,85.18,84.09,84.43,886116,69.8208827147717,70.3661002087584,69.4656652565683,69.7465348746827,1072666.5348239,0.0,1.0
2020-09-10,83.16,84.94,83.035,84.6,792718,68.6974042423145,70.1678393018541,68.5941433533018,69.8869696837398,959605.819274824,0.0,1.0
2020-09-11,83.97,84.18,83.09,83.45,869325,69.3665348031162,69.5400130966574,68.6395781444674,68.9369695048237,1052340.59128352,0.0,1.0
2020-09-14,85.37,85.75,84.42,84.51,547340,70.5230567600575,70.8369698626559,69.7382740035616,69.8126218436507,662569.348900723,0.0,1.0
2020-09-15,84.81,85.8715,84.7462,85.51,949913,70.060447977281,70.9373394467762,70.007743619529,70.6387089557517,1149894.46764777,0.0,1.0
2020-09-16,85.86,86.87,84.9329,85.01,609176,70.927839444987,71.762187428209,70.1619740833582,70.2256653997012,737423.440066405,0.0,1.0
2020-09-17,85.6,85.87,84.28,84.99,502981,70.7130567958408,70.936100316108,69.6226218078675,70.2091436574592,608871.622171656,0.0,1.0
2020-09-18,84.6,85.68,84.33,85.6,466014,69.8869696837398,70.7791437648088,69.6639261634726,70.7130567958408,564122.104283665,0.0,1.0
2020-09-21,82.21,83.52,81.22,83.16,847700,67.9126214858186,68.9947956026708,67.0947952448386,68.6974042423145,1026162.96463467,0.0,1.0
2020-09-22,81.92,83.04,81.49,82.2,537745,67.6730562233093,68.5982737888623,67.3178387651059,67.9043606146976,650954.351088206,0.0,1.0
2020-09-23,79.23,81.79,79.1718,81.17,1379883,66.2326403433363,68.3726827424141,66.1839878169197,67.8543912238875,1650668.45475683,0.946339,1.0
2020-09-24,79.5,80.52,78.254,79.15,616089,66.458347940114,67.3110210834966,65.4167491786878,66.1657640183651,736989.061842695,0.0,1.0
2020-09-25,80.51,80.7267,78.8,79.09,609167,67.3026615428752,67.4838127881409,65.8731800966161,66.1156067746367,728708.702534096,0.0,1.0
2020-09-28,81.93,82.395,81.3,81.41,657671,68.4897163111137,68.8784349500087,67.9630652519656,68.055020198801,786731.029593366,0.0,1.0
2020-09-29,81.14,82.0,80.6,81.95,558238,67.8293126020233,68.5482330954635,67.3778974084678,68.5064353923565,667785.49836946,0.0,1.0
2020-09-30,81.54,82.345,81.04,81.45,863380,68.1636942268792,68.8366372469017,67.7457171958093,68.0884583612866,1032807.94854923,0.0,1.0
2020-10-01,81.33,82.02,80.74,81.64,549202,67.9881438738298,68.5649521767063,67.4949309771673,68.2472896330932,656976.291967771,0.0,1.0
2020-10-02,82.57,83.01,80.06,80.12,752551,69.0247269108832,69.3925466982247,66.9264822149123,66.9766394586407,900230.08928707,0.0,1.0
2020-10-05,84.24,84.38,83.16,83.16,577325,70.4207701946566,70.5378037633562,69.5179398075457,69.5179398075457,690618.092724158,0.0,1.0
2020-10-06,83.98,86.11,83.83,84.72,656010,70.2034221385003,71.9840042908581,70.0780290291793,70.8220281444837,784744.078305937,0.0,1.0
2020-10-07,85.47,85.79,84.72,84.72,608251,71.4489936910886,71.7164989909733,70.8220281444837,70.8220281444837,727612.948542955,0.0,1.0
2020-10-08,86.96,87.04,85.84,85.94,464519,72.6945652436769,72.7614415686481,71.7582966940803,71.8418921002943,555675.270972387,0.0,1.0
2020-10-09,86.58,87.7611,86.47,87.48,515978,72.3769027000638,73.3642480428571,72.2849477532284,73.1292613559896,617232.481267268,0.0,1.0
2020-10-12,87.16,87.3901,86.55,86.86,467582,72.8617560561049,73.0541090858032,72.3518240781996,72.6109698374629,559339.347910011,0.0,1.0
2020-10-13,85.98,86.89,85.6412,86.73,639578,71.8753302627799,72.6360484593271,71.5921090265269,72.5022958093847,765087.495792373,0.0,1.0
2020-10-14,85.85,86.71,85.73,85.96,501949,71.7666562347017,72.4855767281419,71.6663417472449,71.8586111815371,600450.458623476,0.0,1.0
2020-10-15,86.39,86.4537,84.81,84.98,475511,72.2180714282572,72.2713217020155,70.8972640100763,71.0393762006401,568824.318866076,0.0,1.0
2020-10-16,86.35,86.965,85.96,86.54,866830,72.1846332657716,72.6987450139876,71.8586111815371,72.3434645375782,1036934.96958573,0.0,1.0
2020-10-19,85.53,86.94,85.36,86.71,420646,71.499150934817,72.6778461624341,71.3570387442532,72.4855767281419,503192.722005882,0.0,1.0
2020-10-20,85.89,86.7433,85.72,86.0,743846,71.8000943971873,72.5134139984112,71.6579822066235,71.8920493440227,889816.837657289,0.0,1.0
2020-10-21,85.68,86.22,85.5,85.77,399554,71.624544044138,72.0759592376934,71.4740723129528,71.6997799097305,477961.670498087,0.0,1.0
2020-10-22,87.31,87.39,85.56,85.89,605302,72.9871491654258,73.054025490397,71.5242295566812,71.8000943971873,724085.242735233,0.0,1.0
2020-10-23,87.59,88.01,87.0103,87.57,444461,73.221216302825,73.5723170089237,72.7366137330025,73.2044972215822,531681.12953756,0.0,1.0
2020-10-26,85.97,86.69,85.181,86.46,687758,71.8669707221585,72.4688576468991,71.2074029671302,72.276588212607,822722.241745605,0.0,1.0
2020-10-27,84.32,85.78,84.3,85.78,657243,70.4876465196278,71.7081394503519,70.470927438385,71.7081394503519,786219.039737243,0.0,1.0
2020-10-28,81.68,83.5,81.63,82.63,832032,68.2807277955788,69.8021641886732,68.2389300924718,69.0748841546116,995308.280302198,0.0,1.0
2020-10-29,82.87,83.4299,80.71,81.5,738654,69.2755131295251,69.7435638089172,67.4698523553031,68.1302560643936,883605.970056849,0.0,1.0
2020-10-30,83.0,83.045,81.71,82.4083,801101,69.3841871576033,69.4218050903996,68.3058064174429,68.8895531390352,958307.443293493,0.0,1.0
2020-11-02,85.06,85.3,83.2,83.77,700851,71.1062525256113,71.3068815005248,69.5513779700313,70.0278717854509,838384.585638624,0.0,1.0
2020-11-03,86.55,87.12,86.04,86.0425,1087331,72.3518240781996,72.8283178936193,71.9254875065083,71.9275773916636,1300706.64076534,0.0,1.0
2020-11-04,84.62,86.5,84.25,86.08,1134750,70.7384327382698,72.3100263750926,70.429129735278,71.9589256689939,1357431.04961458,0.0,1.0
2020-11-05,86.56,87.2619,85.03,85.21,854054,72.360183618821,72.9469397750369,71.0811739037471,71.2316456349322,1021651.83313288,0.0,1.0
2020-11-06,85.42,86.97,85.12,86.75,465948,71.4071959879816,72.7029247842983,71.1564097693397,72.5190148906275,557384.695048086,0.0,1.0
2020-11-09,90.98,92.86,89.82,90.28,1575164,76.0551005734789,77.6266942103017,75.0853938613967,75.469932729981,1884271.00404063,0.0,1.0
2020-11-10,92.67,92.79,91.09,91.39,837657,77.4678629384951,77.5681774259519,76.1470555203143,76.3978417389562,1002037.11894867,0.0,1.0
2020-11-11,91.89,92.99,91.39,92.99,1754196,76.8158187700261,77.7353682383799,76.3978417389562,77.7353682383799,2098435.88236149,0.0,1.0
2020-11-12,89.82,90.8744,88.8429,90.75,2419509,75.0853938613967,75.9668238245169,74.2685831472799,75.8628311391867,2894308.5626102,0.0,1.0
2020-11-13,91.82,92.07,90.22,90.22,677442,76.7573019856763,76.9662905012113,75.4197754862526,75.4197754862526,810381.850727474,0.0,1.0
2020-11-16,94.38,94.39,93.13,93.9,900548,78.8973443847542,78.9057039253756,77.8524018070794,78.4960864349271,1077269.72184914,0.0,1.0
2020-11-17,94.2,94.47,92.81,93.44,1354359,78.746872653569,78.9725802503468,77.5848965071947,78.1115475663428,1620135.67651461,0.0,1.0
2020-11-18,92.78,94.9376,92.73,94.45,1365804,77.5598178853305,79.3634723698033,77.5180201822235,78.955861169104,1633826.62021396,0.0,1.0
2020-11-19,92.79,92.87,91.7331,92.45,608702,77.5681774259519,77.6350537509231,76.6846575776764,77.2839530448244,728152.451872655,0.0,1.0
2020-11-20,92.28,92.8799,92.04,92.72,461068,77.1418408542606,77.6433296961383,76.9412118793471,77.5096606416021,551547.053697904,0.0,1.0
2020-11-23,94.26,94.53,92.95,93.24,597058,78.7970298972974,79.0227374940752,77.7019300758943,77.9443567539148,714223.456814966,0.0,1.0
2020-11-24,97.37,97.417,95.61,95.66,607800,81.3968470305522,81.4361368714728,79.9255678811862,79.9673655842931,727073.445213256,0.0,1.0
2020-11-25,96.38,96.85,95.92,96.85,414310,80.5692525090338,80.9621509182395,80.1847136404495,80.9621509182395,495613.358154499,0.0,1.0
2020-11-27,95.67,96.46,95.4512,96.46,244162,79.9757251249145,80.636128834005,79.7928183761183,80.636128834005,292075.858062124,0.0,1.0
2020-11-30,93.87,95.36,93.59,95.26,702616,78.4710078130629,79.7165793656512,78.2369406756638,79.6329839594372,840495.945676139,0.0,1.0
2020-12-01,95.05,96.01,94.96,95.13,550365,79.4574336063879,80.2599495060421,79.3821977407953,79.524309931359,658367.516740365,0.0,1.0
2020-12-02,95.81,95.94,94.54,94.83,658415,80.0927586936141,80.2014327216923,79.0310970346966,79.2735237127171,787621.030651672,0.0,1.0
2020-12-03,96.08,96.59,95.55,95.87,750536,80.3184662903919,80.7448028620832,79.8754106374578,80.1429159373425,897819.669754156,0.0,1.0
2020-12-04,97.54,97.6,96.56,96.56,707175,81.538959221116,81.5891164648444,80.719724240219,80.719724240219,845949.594634229,0.0,1.0
2020-12-07,96.89,97.29,96.33,97.12,759065,80.9955890807251,81.329970705581,80.5274548059268,81.1878585150173,908022.383499178,0.0,1.0
2020-12-08,97.19,97.42,96.08,96.4,635485,81.246375299367,81.4386447336592,80.3184662903919,80.5859715902766,760191.293733706,0.0,1.0
2020-12-09,97.3,98.0875,96.7789,97.7,574062,81.3383302462024,81.9966440701375,80.9027145844214,81.6727118710583,686714.768190215,0.0,1.0
2020-12-10,97.16,97.29,96.665,96.88,433055,81.2212966775028,81.329970705581,80.8074994167436,80.9872295401037,518036.839119491,0.0,1.0
2020-12-11,96.59,96.86,95.96,96.4,581805,80.7448028620832,80.9705104588609,80.2181518029351,80.5859715902766,695977.238881702,0.0,1.0
2020-12-14,94.5,97.0,94.48,97.0,711217,79.6912742002362,81.7995089674382,79.6744083220986,81.7995089674382,843379.744827832,0.829729,1.0
2020-12-15,95.98,96.1,94.65,95.17,926234,80.9393491824198,81.0405444512455,79.8177682862683,80.2562811178463,1098352.53455818,0.0,1.0
2020-12-16,95.71,96.2424,95.4859,96.19,710780,80.7116598275619,81.1606295035853,80.52267766303,81.1164409028647,842861.538783138,0.0,1.0
2020-12-17,95.82,96.13,95.43,96.13,443762,80.8044221573188,81.0658432684519,80.4755375336353,81.0658432684519,526224.601386481,0.0,1.0
2020-12-18,95.14,96.0,94.5768,95.8116,694870,80.2309823006399,80.9562150605574,79.7560391722846,80.797338488501,823995.044112438,0.0,1.0
2020-12-21,94.3,94.56,92.95,93.9953,938992,79.52261541886,79.741871834649,78.3841686445709,79.2656637654334,1113481.30508041,0.0,1.0
2020-12-22,93.72,94.41,93.7,94.31,666151,79.0335049528691,79.6153777486169,79.0166390747315,79.5310483579288,789939.301783852,0.0,1.0
2020-12-23,95.01,95.4298,94.07,94.07,609795,80.1213540927454,80.4753688748539,79.3286578202774,79.3286578202774,723110.881063428,0.0,1.0
2020-12-24,95.18,95.18,94.25,94.9,387870,80.2647140569151,80.2647140569151,79.480450723516,80.0285917629885,459946.404017862,0.0,1.0
2020-12-28,95.29,96.44,95.205,95.78,752030,80.357476386672,81.3272643795849,80.2857964045871,80.7706904010436,891776.869089005,0.0,1.0
2020-12-29,94.72,95.725,94.41,95.61,578605,79.8767988597499,80.7243092361652,79.6153777486169,80.6273304368739,686124.962221246,0.0,1.0
2020-12-30,95.39,95.67,94.79,94.79,544681,80.4418057773601,80.6779280712867,79.9358294332316,79.9358294332316,645896.994577701,0.0,1.0
2020-12-31,96.18,96.29,94.9,95.34,509567,81.1080079637959,81.2007702935528,80.0285917629885,80.399641082016,604257.893768968,0.0,1.0
2021-01-04,94.76,96.8382,94.12,96.8382,1151620,79.9105306160252,81.6630640133049,79.3708225156215,81.6630640133049,1365621.15604468,0.0,1.0
2021-01-05,95.85,96.48,94.6863,94.88,1260488,80.8297209745253,81.3609961358602,79.8483798550881,80.0117258848509,1494719.68161411,0.0,1.0
2021-01-06,99.64,100.25,96.97,96.97,1215955,84.0258048816035,84.5402141648008,81.7742101502318,81.7742101502318,1441911.28392899,0.0,1.0
2021-01-07,99.95,100.7852,99.815,100.33,750418,84.2872259927366,84.9915450637634,84.1733813153077,84.6076776773513,889865.317271961,0.0,1.0
2021-01-08,99.44,100.27,98.4499,100.0274,715527,83.8571461002274,84.5570800429384,83.0222008030247,84.3524969411291,848490.655703427,0.0,1.0
2021-01-11,99.75,99.94,98.383,98.53,870715,84.1185672113604,84.2787930536678,82.9657844406543,83.0897486449658,1032516.65035814,0.0,1.0
2021-01-12,100.87,101.01,99.73,100.02,736024,85.0630563870669,85.1811175340302,84.1017013332228,84.3462565662182,872796.535104139,0.0,1.0
2021-01-13,100.8,101.14,100.25,100.71,756322,85.0040258135852,85.2907457419247,84.5402141648008,84.928129361966,896866.435093194,0.0,1.0
2021-01-14,101.9,102.4201,100.85,101.06,684133,85.9316491111541,86.3702462721228,85.0461905089293,85.2232822293743,811262.828318642,0.0,1.0
2021-01-15,100.9,101.3959,99.9,100.8,631976,85.0883552042733,85.5065446526955,84.2450612973925,85.0040258135852,749413.691766809,0.0,1.0
2021-01-19,101.19,101.55,100.81,101.45,1333113,85.3329104372688,85.6364962437459,85.0124587526541,85.5521668530578,1580840.30860717,0.0,1.0
2021-01-20,101.06,101.55,100.63,101.32,511525,85.2232822293743,85.6364962437459,84.8606658494155,85.4425386451633,606579.741447486,0.0,1.0
2021-01-21,100.36,101.236,100.25,100.97,454621,84.6329764945577,85.3717019569853,84.5402141648008,85.147385777755,539101.487975363,0.0,1.0
2021-01-22,100.02,100.2,98.98,99.46,618119,84.3462565662182,84.4980494694568,83.4692309030622,83.874011978365,732981.698262605,0.0,1.0
2021-01-25,100.29,100.38,99.01,99.35,763584,84.573945921076,84.6498423726953,83.4945297202686,83.7812496486081,905477.904879405,0.0,1.0
2021-01-26,100.2,100.97,99.625,100.55,1314513,84.4980494694568,85.147385777755,84.0131554730003,84.793202336865,1558783.94148743,0.0,1.0
2021-01-27,98.49,99.73,98.18,98.9,2064853,83.0560168886906,84.1017013332228,82.7945957775575,83.4017673905117,2448556.76431663,0.0,1.0
2021-01-28,98.75,99.73,98.68,98.74,772058,83.2752733044796,84.1017013332228,83.2162427309979,83.2668403654108,915526.596006966,0.0,1.0
2021-01-29,96.72,99.01,96.4401,98.4,833562,81.5633866735116,83.4945297202686,81.3273487089756,82.9801204370713,988459.649949561,0.0,1.0
2021-02-01,97.82,98.0581,96.6,97.4,649591,82.4910099710804,82.6917982503088,81.4621914046859,82.1368265301905,770302.020090151,0.0,1.0
2021-02-02,98.86,99.775,98.42,98.61,484629,83.3680356342365,84.1396495590324,82.9969863152089,83.1572121575163,574685.760261871,0.0,1.0
2021-02-03,99.74,99.935,98.7,98.85,414072,84.1101342722916,84.2745765841334,83.2331086091356,83.3596026951677,491017.421828148,0.0,1.0
2021-02-04,100.85,100.93,99.56,99.76,369380,85.0461905089293,85.1136540214798,83.958341369053,84.1270001504292,438020.47777894,0.0,1.0
2021-02-05,101.49,101.9497,101.15,101.66,353000,85.585898609333,85.9735608183261,85.2991786809935,85.7292585735027,418596.644799302,0.0,1.0
2021-02-08,102.62,102.74,101.84,101.84,342190,86.5388207241083,86.640015992934,85.8810514767413,85.8810514767413,405777.863693691,0.0,1.0
2021-02-09,102.97,103.08,102.1502,102.61,366668,86.8339735915166,86.9267359212735,86.1426412466557,86.5303877850395,434804.51715374,0.0,1.0
2021-02-10,103.23,103.6,102.54,103.46,322097,87.0532300073056,87.3652487528515,86.4713572115579,87.2471876058882,381951.05807343,0.0,1.0
2021-02-11,102.63,103.56,101.82,103.29,492959,86.5472536631771,87.3315169965763,85.8641855986037,87.1038276417185,584563.692418184,0.0,1.0
2021-02-12,103.26,103.42,102.15,102.45,419189,87.078528824512,87.213455849613,86.1424725878743,86.3954607599386,497085.294438455,0.0,1.0
2021-02-16,104.2,104.37,103.62,103.89,337639,87.87122509698,88.0145850611497,87.3821146309891,87.6098039858469,400381.168706491,0.0,1.0
2021-02-17,104.51,104.73,103.66,104.2,373807,88.132646208113,88.3181708676268,87.4158463872644,87.87122509698,443270.130318676,0.0,1.0
2021-02-18,104.12,104.61,103.77,104.14,291876,87.8037615844295,88.2169755988011,87.5086087170212,87.8206274625671,346114.204808615,0.0,1.0
2021-02-19,105.53,105.79,104.47,104.48,638773,88.9928059931315,89.2120624089205,88.0989144518378,88.1073473909066,757473.752375026,0.0,1.0
2021-02-22,106.67,107.049,105.39,105.39,971041,89.9541610469756,90.2737694376834,88.8747448461681,88.8747448461681,1151485.84861915,0.0,1.0
2021-02-23,107.22,107.54,105.97,106.87,747935,90.41797269576,90.6878267459619,89.363855312159,90.1228198283517,886920.910844095,0.0,1.0
2021-02-24,109.07,109.39,107.23,107.4,1051105,91.9780664234895,92.2479204736914,90.4264056348288,90.5697655989986,1246427.83663391,0.0,1.0
2021-02-25,106.77,109.5,106.54,109.32,685717,90.0384904376637,92.3406828034483,89.8445328390811,92.1888899002097,813141.177002387,0.0,1.0
2021-02-26,105.08,106.96,104.65,106.6,711951,88.6133237350351,90.198716279971,88.2507073550764,89.8951304734939,844250.141250729,0.0,1.0
2021-03-01,107.88,108.63,106.57,106.57,668603,90.9745466743014,91.607017104462,89.8698316562875,89.8698316562875,792846.94759985,0.0,1.0
2021-03-02,107.64,108.4,107.455,107.92,523808,90.77215613665,91.4130595058794,90.616146763877,91.0082784305766,621145.244529837,0.0,1.0
2021-03-03,108.35,109.76,107.82,107.82,613112,91.3708948105353,92.5599392192373,90.9239490398885,90.9239490398885,727044.266533114,0.0,1.0
2021-03-04,107.34,109.11,105.85,108.43,1012042,90.5191679645857,92.0117981797647,89.2626600433333,91.4383583230858,1200105.90820389,0.0,1.0
2021-03-05,110.34,110.652,107.1798,108.55,844155,93.0490496852281,93.312157384175,90.3840722807034,91.5395535919115,1001021.10677211,0.0,1.0
2021-03-08,112.75,113.45,110.79,110.79,1101351,95.0813880008109,95.6716937356274,93.4285319433245,93.4285319433245,1306010.85933812,0.0,1.0
2021-03-09,111.42,112.865,111.1812,112.65,1001486,93.9598071046594,95.1783668001022,93.7584285196963,94.9970586101228,1187588.32695035,0.0,1.0
2021-03-10,113.51,113.7299,111.52,111.52,1917467,95.7222913700403,95.9077317001634,94.0441364953475,94.0441364953475,2273782.58559032,0.0,1.0
2021-03-11,113.27,114.39,112.8817,113.6197,1516398,95.5199008323889,96.4643900080954,95.1924498083471,95.8148007116251,1798184.46170077,0.0,1.0
2021-03-12,115.07,115.07,113.91,113.93,1083929,97.0378298647743,97.0378298647743,96.0596089327926,96.0764748109302,1285351.3954693,0.0,1.0
2021-03-15,115.39,115.43,114.2201,115.32,1181418,97.3076839149762,97.3414156712514,96.3211143733163,97.2486533414945,1400956.40483145,0.0,1.0
2021-03-16,114.15,114.93,113.56,114.93,1060680,96.261999470444,96.919768717811,95.7644560653843,96.919768717811,1257782.12239582,0.0,1.0
2021-03-17,114.72,114.86,113.44,114.2,524881,96.7426769973661,96.8607381443294,95.6632607965586,96.3041641657881,622417.636030884,0.0,1.0
2021-03-18,114.51,116.34,114.2299,114.86,1004044,96.5655852769211,98.108813126513,96.3293786536038,96.8607381443294,1190621.67034241,0.0,1.0
2021-03-19,114.11,114.92,112.93,114.34,1633849,96.2282677141688,96.9113357787422,95.2331809040494,96.4222253127514,1937460.93345239,0.0,1.0
2021-03-22,113.54,113.87,112.96,113.73,452899,95.7475901872467,96.0258771765174,95.2584797212558,95.9078160295541,537059.495277504,0.0,1.0
2021-03-23,111.97,113.21,111.55,112.99,744645,94.4236187534438,95.469303197976,94.0694353125539,95.2837785384623,883019.542681519,0.0,1.0
2021-03-24,112.13,113.65,112.13,112.29,715607,94.5585457785448,95.8403525170036,94.5585457785448,94.6934728036457,848585.521798566,0.0,1.0
2021-03-25,113.11,113.33,110.24,111.0,1577530,96.195356482865,96.3824573442055,93.7545407008313,94.4008891309169,1854917.16881141,0.960973,1.0
2021-03-26,114.59,114.69,113.34,113.87,1416428,97.4540350046105,97.5390808506744,96.3909619288119,96.8417049129505,1665487.57588458,0.0,1.0
2021-03-29,114.32,114.88,113.53,113.93,999484,97.224411220238,97.7006679581958,96.5525490363333,96.8927324205888,1175229.65113329,0.0,1.0
2021-03-30,114.42,114.62,113.89,114.31,652460,97.3094570663019,97.4795487584297,96.8587140821633,97.2159066356316,767186.206260858,0.0,1.0
2021-03-31,114.1,114.7,113.88,114.45,602810,97.0373103588974,97.5475854352808,96.8502094975569,97.3349708201211,708805.929859467,0.0,1.0
2021-04-01,114.83,114.91,113.485,114.2,1493311,97.6581450351638,97.7261817120149,96.5142784056045,97.1223562049613,1755889.40449623,0.0,1.0
2021-04-05,115.58,116.06,115.32,115.63,704165,98.295988880643,98.7042089417497,98.0748696808769,98.3385118036749,827982.826428712,0.0,1.0
2021-04-06,115.73,116.0,115.43,115.43,461962,98.4235576497388,98.6531814341113,98.1684201115472,98.1684201115472,543191.727027984,0.0,1.0
2021-04-07,115.74,116.3,115.44,115.81,769153,98.4320622343452,98.908318972303,98.1769246961536,98.4915943265899,904398.081268059,0.0,1.0
2021-04-08,115.31,115.63,114.7499,115.63,379807,98.0663650962705,98.3385118036749,97.5900233124667,98.3385118036749,446590.88900671,0.0,1.0
2021-04-09,115.63,115.96,115.18,115.59,1039559,98.3385118036749,98.6191630956858,97.9558054963875,98.3044934652494,1222351.29417027,0.0,1.0
2021-04-12,116.18,116.32,115.75,115.75,466287,98.8062639570263,98.9253281415158,98.4405668189516,98.4405668189516,548277.219383191,0.0,1.0
2021-04-13,115.56,115.88,114.75,115.84,802054,98.2789797114302,98.5511264188347,97.5901083583127,98.5171080804091,943084.274095495,0.0,1.0
2021-04-14,116.55,116.9,115.58,115.65,533595,99.1209335874627,99.4185940486863,98.295988880643,98.3555209728877,627420.414630418,0.0,1.0
2021-04-15,117.02,117.1,116.0905,116.72,706324,99.520649063963,99.5886857408141,98.7301479247992,99.2655115257713,830521.457178975,0.0,1.0
2021-04-16,117.75,118.13,117.45,117.76,1045985,100.141483740229,100.464657955272,99.8863462020377,100.149988324836,1229907.21876554,0.0,1.0
2021-04-19,117.2,117.97,116.89,117.92,704446,99.673731586878,100.32858460157,99.41008946408,100.286061678538,828313.236452252,0.0,1.0
2021-04-20,116.31,116.9755,115.9301,116.97,533169,98.9168235569094,99.4828036624646,98.5937343877127,99.4781261409311,626919.508331385,0.0,1.0
2021-04-21,117.71,117.86,116.22,116.22,462921,100.107465401804,100.2350341709,98.8402822954519,98.8402822954519,544319.354118999,0.0,1.0
2021-04-22,116.13,117.83,116.12,117.83,648329,98.7637410339944,100.209520417081,98.755236449388,100.209520417081,762328.826163896,0.0,1.0
2021-04-23,117.23,117.535,115.98,116.18,913731,99.6992453406972,99.958635171192,98.6361722648986,98.8062639570263,1074398.15380704,0.0,1.0
2021-04-26,117.19,117.77,117.04,117.33,428021,99.6652270022716,100.158492909442,99.5376582331758,99.7842911867611,503282.664362534,0.0,1.0
2021-04-27,117.3,117.44,116.84,117.19,392298,99.7587774329419,99.8778416174313,99.367566541048,99.6652270022716,461278.2612631,0.0,1.0
2021-04-28,117.78,117.96,117.4,117.45,446196,100.166997494049,100.320080016964,99.8438232790058,99.8863462020377,524653.490618227,0.0,1.0
2021-04-29,119.04,119.12,118.2,118.42,522335,101.238575154454,101.306611831305,100.524190047517,100.711290908857,614180.496961137,0.0,1.0
2021-04-30,118.28,118.81,118.05,118.63,457699,100.592226724368,101.042969708507,100.396621278421,100.889887185592,538179.136528505,0.0,1.0
2021-05-03,119.69,120.37,118.92,119.3818,652759,101.791373153869,102.369684907103,101.136520139177,101.5292618563,767537.781339286,0.0,1.0
2021-05-04,120.08,120.31,119.05,119.38,690513,102.123051953518,102.318657399465,101.24707973906,101.527731031071,811930.308131999,0.0,1.0
2021-05-05,120.5,120.6,119.66,120.6,488322,102.480244506986,102.56529035305,101.76585940005,102.56529035305,574186.774076137,0.0,1.0
2021-05-06,121.95,121.95,120.15,120.52,702997,103.713409274913,103.713409274913,102.182584045763,102.497253676199,826609.449533708,0.0,1.0
2021-05-07,122.51,122.67,120.97,121.48,501168,104.189666012871,104.325739366573,102.879959983487,103.313693798412,589291.568248383,0.0,1.0
2021-05-10,123.06,124.34,122.95,123.12,933666,104.657418166222,105.74600499584,104.563867735552,104.70844567386,1097838.4520963,0.0,1.0
2021-05-11,121.17,122.43,120.6503,122.08,799296,103.050051675614,104.121629336019,102.60806841362,103.823968874796,939841.317351993,0.0,1.0
2021-05-12,119.0,121.49,118.85,121.3382,1128673,101.204556816028,103.322198383019,101.076988046932,103.193098788694,1327134.7775788,0.0,1.0
2021-05-13,121.06,121.64,118.65,118.7,1042925,102.956501244944,103.449767152115,100.906896354804,100.949419277836,1226309.15943446,0.0,1.0
2021-05-14,122.73,122.9439,121.7175,121.7175,618342,104.376766874211,104.558679938942,103.515677682814,103.515677682814,727069.020555669,0.0,1.0
2021-05-17,122.99,123.26,122.45,122.7,599049,104.597886073977,104.82750985835,104.138638505232,104.351253120392,704383.609224108,0.0,1.0
2021-05-18,121.62,122.81,121.53,122.73,641724,103.432757982902,104.444803551062,103.356216721444,104.376766874211,754562.426856118,0.0,1.0
2021-05-19,120.64,120.64,118.98,120.34,633612,102.599308691476,102.599308691476,101.187547646815,102.344171153284,745024.0421196,0.0,1.0
2021-05-20,120.84,121.29,120.07,120.66,767284,102.769400383604,103.152106690891,102.114547368912,102.616317860689,902200.443068776,0.0,1.0
2021-05-21,121.3,121.96,120.78,121.3,664873,103.160611275497,103.721913859519,102.718372875965,103.160611275497,781781.863279401,0.0,1.0
2021-05-24,121.66,122.08,121.33,122.01,647106,103.466776321327,103.823968874796,103.186125029317,103.764436782551,760890.778267849,0.0,1.0
2021-05-25,119.98,121.94,119.815,121.94,984773,102.038006107454,103.704904690306,101.897680461449,103.704904690306,1157931.92210729,0.0,1.0
2021-05-26,120.44,120.49,119.6,120.29,486571,102.429216999348,102.47173992238,101.714831892411,102.301648230252,572127.884570015,0.0,1.0
2021-05-27,120.8,121.44,120.75,121.0,392446,102.735382045178,103.279675459987,102.692859122146,102.905473737306,461452.285047741,0.0,1.0
2021-05-28,121.04,121.32,120.48,121.3,618593,102.939492075731,103.17762044471,102.463235337774,103.160611275497,727364.155487731,0.0,1.0
2021-06-01,121.53,122.0,121.12,121.73,416974,103.356216721444,103.755932197945,103.007528752582,103.526308413572,490293.199842774,0.0,1.0
2021-06-02,121.73,122.07,121.11,121.65,893688,103.526308413572,103.815464290189,102.999024167976,103.458271736721,1050830.86518845,0.0,1.0
2021-06-03,122.1,122.2499,121.08,121.26,863261,103.840978044009,103.968461767258,102.973510414157,103.126592937072,1015053.69157182,0.0,1.0
2021-06-04,122.3,122.49,121.75,122.48,407496,104.011069736136,104.172656843658,103.543317582785,104.164152259051,479148.622607479,0.0,1.0
2021-06-07,122.04,122.67,121.86,122.52,567232,103.78995053637,104.325739366573,103.636868013455,104.198170597477,666972.023035527,0.0,1.0
2021-06-08,121.97,122.15,120.98,122.13,649514,103.730418444126,103.883500967041,102.888464568093,103.866491797828,763722.1922774,0.0,1.0
2021-06-09,121.61,122.1,121.53,121.97,276549,103.424253398296,103.840978044009,103.356216721444,103.730418444126,325176.375801173,0.0,1.0
2021-06-10,120.48,121.5799,120.39,121.36,519356,103.30794384876,104.2510747206,103.230771579949,104.062517143804,605684.408660806,0.993239,1.0
2021-06-11,120.86,120.91,120.385,120.7,645887,103.633782317075,103.676655799748,103.226484231681,103.496587172521,753247.648350458,0.0,1.0
2021-06-14,120.02,121.01,119.545,120.86,451758,102.913507808169,103.762402765093,102.506209722776,103.633782317075,526850.131870601,0.0,1.0
2021-06-15,120.6,120.9397,119.8597,120.25,961627,103.410840207175,103.702122648455,102.776055422719,103.110725828464,1121470.59213192,0.0,1.0
2021-06-16,119.62,120.5,119.06,120.5,669352,102.570519946785,103.325093241829,102.090336940848,103.325093241829,780613.048286587,0.0,1.0
2021-06-17,116.9,119.83,116.58,119.83,2020162,100.238202489376,102.750588574012,99.9638122002693,102.750588574012,2355957.42875606,0.0,1.0
2021-06-18,114.14,115.8309,114.14,115.76,1243845,97.871586245829,99.3214816828631,97.871586245829,99.2606870844328,1450599.44102061,0.0,1.0
2021-06-21,116.64,116.73,114.92,114.92,920764,100.015260379477,100.092432648288,98.5404125755271,98.5404125755271,1073815.26131624,0.0,1.0
2021-06-22,116.45,116.98,115.835,116.91,682843,99.8523411453196,100.306800061653,99.3249973084422,100.246777185911,796346.549694566,0.0,1.0
2021-06-23,115.97,116.63,115.88,116.62,818814,99.4407557116592,100.006685682942,99.3635834428479,99.9981109864077,954918.925348296,0.0,1.0
2021-06-24,116.79,116.91,115.8479,116.39,438371,100.143880827496,100.246777185911,99.3360586669719,99.8008929661121,511237.91755375,0.0,1.0
2021-06-25,117.78,117.95,116.7509,116.94,480559,100.99277578442,101.138545625508,100.110353764045,100.272501275515,560438.492559303,0.0,1.0
2021-06-28,116.8,117.85,116.51,117.84,681988,100.15245552403,101.052798660162,99.9037893245272,101.044223963628,795349.429858839,0.0,1.0
2021-06-29,116.13,117.46,115.97,117.11,479748,99.5779508562127,100.718385495313,99.4407557116592,100.418271116603,559492.686492896,0.0,1.0
2021-06-30,116.62,116.87,115.92,115.92,734945,99.9981109864077,100.212478399772,99.3978822289863,99.3978822289863,857109.049906454,0.0,1.0
2021-07-01,117.51,117.8799,116.85,117.11,609049,100.761258977986,101.078437002801,100.195329006703,100.418271116603,710286.36120591,0.0,1.0
2021-07-02,117.35,117.74,116.97,117.62,298427,100.624063833433,100.958476998282,100.298225365118,100.855580639867,348032.141774463,0.0,1.0
2021-07-06,115.92,117.3,114.87,117.18,480100,99.3978822289863,100.58119035076,98.4975390928542,100.478293992345,559903.196647488,0.0,1.0
2021-07-07,116.2,116.26,115.24,115.49,437110,99.6379737319548,99.6894219111624,98.814802864634,99.0291702779988,509767.311573805,0.0,1.0
2021-07-08,114.92,115.61,114.29,114.77,468042,98.5404125755271,99.1320666364139,98.0002066938478,98.4117921275082,545840.891408631,0.0,1.0
2021-07-09,116.96,117.04,115.77,115.77,534466,100.289650668584,100.358248240861,99.2692617809674,99.2692617809674,623306.023535505,0.0,1.0
2021-07-12,117.19,117.37,115.81,116.43,439666,100.486868688879,100.641213226502,99.3035605671058,99.8351917522505,512748.175082724,0.0,1.0
2021-07-13,115.9,117.1,115.75,117.03,1418379,99.3807328359171,100.409696420068,99.2521123878982,100.349673544326,1654144.8368208,0.0,1.0
2021-07-14,115.86,116.72,115.41,116.2,554970,99.3464340497787,100.083857951754,98.9605727057221,99.6379737319548,647218.240040526,0.0,1.0
2021-07-15,116.16,116.31,115.15,115.32,465523,99.6036749458165,99.7322953938354,98.7376305958227,98.8834004369108,542903.178114827,0.0,1.0
2021-07-16,115.08,116.54,114.96,116.51,720266,98.6776077200806,99.929513414131,98.5747113616655,99.9037893245272,839990.076726723,0.0,1.0
2021-07-19,112.53,113.8,111.53,113.644,5139507,96.4910601037597,97.5800465636529,95.6335904503006,97.4462812977132,5993806.28721546,0.0,1.0
2021-07-20,114.16,114.79,112.42,112.7,1057347,97.8887356388982,98.4289415205774,96.3967384418792,96.6368299448478,1233101.36485239,0.0,1.0
2021-07-21,114.92,115.74,114.68,114.68,373563,98.5404125755271,99.2435376913636,98.3346198586969,98.3346198586969,435657.400227506,0.0,1.0
2021-07-22,114.11,115.02,113.84,115.02,323300,97.8458621562252,98.626159540873,97.6143453497912,98.626159540873,377039.582328959,0.0,1.0
2021-07-23,114.87,115.04,114.15,114.42,706093,98.4975390928542,98.6433089339422,97.8801609423636,98.1116777487975,823461.21189422,0.0,1.0
2021-07-26,115.6,115.96,114.87,114.87,346696,99.1234919398793,99.4321810151246,98.4975390928542,98.4975390928542,404324.512945007,0.0,1.0
2021-07-27,115.96,116.01,114.35,115.32,433893,99.4321810151246,99.4750544977976,98.0516548730554,98.8834004369108,506015.575302997,0.0,1.0
2021-07-28,115.82,116.36,115.0362,116.02,524428,99.3121352636404,99.7751688765083,98.6400505492591,99.4836291943322,611599.486797436,0.0,1.0
2021-07-29,116.58,117.05,116.12,116.55,465159,99.9638122002693,100.366822937395,99.5693761596781,99.9380881106655,542478.673295874,0.0,1.0
2021-07-30,115.64,117.05,115.43,116.46,436682,99.1577907260177,100.366822937395,98.9777220987913,99.8609158418542,509268.168544925,0.0,1.0
2021-08-02,115.63,117.38,115.51,116.08,394264,99.1492160294831,100.649787923037,99.046319671068,99.5350773735397,459799.362472454,0.0,1.0
2021-08-03,116.79,116.84,114.87,115.9865,359485,100.143880827496,100.186754310169,98.4975390928542,99.4549039609413,419239.326487861,0.0,1.0
2021-08-04,115.29,116.28,115.1172,115.97,516220,98.857676347307,99.7065713042316,98.7095055911893,99.4407557116592,602027.136374436,0.0,1.0
2021-08-05,116.39,116.5,115.75,115.75,854870,99.8008929661121,99.8952146279926,99.2521123878982,99.2521123878982,996968.226865316,0.0,1.0
2021-08-06,117.35,117.8,116.95,116.98,689549,100.624063833433,101.00992517749,100.281075972049,100.306800061653,804167.234628366,0.0,1.0
2021-08-09,117.25,117.55,116.72,117.07,586349,100.538316868087,100.795557764125,100.083857951754,100.383972330464,683813.121122804,0.0,1.0
2021-08-10,118.21,118.48,117.06,117.35,522493,101.361487735408,101.593004541842,100.37539763393,100.624063833433,609342.847169205,0.0,1.0
2021-08-11,119.45,119.45,118.15,118.5,588444,102.424750105697,102.424750105697,101.3100395562,101.610153934911,686256.356275849,0.0,1.0
2021-08-12,119.44,119.63,118.7302,119.19,562117,102.416175409163,102.57909464332,101.807543449137,102.201807995798,655553.228889595,0.0,1.0
2021-08-13,119.44,119.68,119.16,119.4,458040,102.416175409163,102.621968125993,102.176083906194,102.381876623024,534176.338663642,0.0,1.0
2021-08-16,119.39,119.84,118.41,119.19,667560,102.37330192649,102.759163270546,101.5329816661,102.201807995798,778523.178408656,0.0,1.0
2021-08-17,118.84,119.2439,117.68,119.0,590663,101.901693617087,102.248025610119,100.907028819074,102.038888761641,688844.202960624,0.0,1.0
2021-08-18,117.5,118.87,117.39,118.44,438836,100.752684281452,101.927417706691,100.658362619571,101.558705755703,511780.210797743,0.0,1.0
2021-08-19,116.64,117.5782,116.05,116.53,1010141,100.015260379477,100.819738408352,99.509353283936,99.9209387175964,1178048.68769983,0.0,1.0
2021-08-20,117.75,117.895,116.17,116.52,398962,100.967051694817,101.091384794568,99.6122496423511,99.9123640210618,465278.273569828,0.0,1.0
2021-08-23,118.23,118.6277,118.19,118.42,318904,101.378637128477,101.719652809658,101.344338342339,101.541556362634,371912.870284671,0.0,1.0
2021-08-24,118.42,118.72,118.0,118.37,291223,101.541556362634,101.798797258672,101.181419108181,101.498682879961,339630.678269677,0.0,1.0
2021-08-25,119.06,119.58,118.13,118.5,263685,102.090336940848,102.536221160647,101.292890163131,101.610153934911,307515.256004984,0.0,1.0
2021-08-26,118.08,119.19,117.97,119.19,241974,101.250016680458,102.201807995798,101.155695018578,102.201807995798,282195.409509643,0.0,1.0
2021-08-27,119.24,119.53,118.1,118.1,460301,102.244681478471,102.493347677974,101.267166073527,101.267166073527,536813.166673682,0.0,1.0
2021-08-30,118.61,119.47,118.59,119.47,274368,101.704475596791,102.441899498766,101.687326203722,102.441899498766,319974.005952466,0.0,1.0
2021-08-31,118.87,119.21,118.46,118.58,367064,101.927417706691,102.218957388867,101.575855148773,101.678751507188,428078.123253933,0.0,1.0
2021-09-01,118.75,119.18,118.3,119.06,771827,101.824521348276,102.193233299263,101.438660004219,102.090336940848,900121.650820329,0.0,1.0
2021-09-02,119.9,119.9,119.09,119.13,331936,102.810611449754,102.810611449754,102.116061030452,102.15035981659,387111.075780838,0.0,1.0
2021-09-03,119.33,119.85,119.155,119.76,167448,102.321853747282,102.767737967081,102.171796557927,102.690565698269,195281.546494957,0.0,1.0
2021-09-07,118.14,119.18,118.05,119.18,331721,101.301464859666,102.193233299263,101.224292590854,102.193233299263,386860.338044367,0.0,1.0
2021-09-08,118.23,118.58,117.85,117.98,523156,101.378637128477,101.678751507188,101.052798660162,101.164269715112,610116.052375158,0.0,1.0
2021-09-09,117.9,118.76,117.79,118.0,293130,101.095672142835,101.83309604481,101.001350480955,101.181419108181,341854.663681064,0.0,1.0
2021-09-10,116.98,118.47,116.865,118.43,372316,100.306800061653,101.584429845307,100.208191051505,101.550131059169,434203.121355981,0.0,1.0
2021-09-13,117.86,118.38,117.3109,117.92,385959,101.061373356697,101.507257576496,100.590536769983,101.112821535905,450113.888512535,0.0,1.0
2021-09-14,116.56,118.27,116.39,118.21,382767,99.9466628072001,101.412935914615,99.8008929661121,101.361487735408,446391.307792479,0.0,1.0
2021-09-15,118.03,118.24,116.64,116.82,1203659,101.207143197785,101.387211825012,100.015260379477,100.1696049171,1403733.64251931,0.0,1.0
2021-09-16,117.16,118.34,116.88,117.98,366634,100.461144599276,101.472958790357,100.221053096307,101.164269715112,427576.647780993,0.0,1.0
2021-09-17,116.37,117.52,116.2,116.825,850120,99.7837435730429,100.769833674521,99.6379737319548,100.173892265367,991428.672222376,0.0,1.0
2021-09-20,114.33,114.86,113.05,114.46,570783,98.0345054799862,98.4889643963196,96.9369443235585,98.1459765349359,665659.709002382,0.0,1.0
2021-09-21,113.85,115.29,113.85,115.06,301539,97.6229200463258,98.857676347307,97.6229200463258,98.6604583270114,351661.424732112,0.0,1.0
2021-09-22,115.18,115.94,114.83,114.83,346341,98.7633546854265,99.4150316220555,98.4632403067158,98.4632403067158,403910.504124324,0.0,1.0
2021-09-23,116.73,117.45,115.58,115.76,246783,100.092432648288,100.709810798779,99.1063425468102,99.2606870844328,287803.771252359,0.0,1.0
2021-09-24,115.97,116.47,115.42,115.42,291553,100.325926779743,100.758477986002,99.850120452858,99.850120452858,337015.59004015,1.032306,1.0
2021-09-27,117.12,118.0495,116.52,116.52,370580,101.320794554139,102.124907246575,100.801733106628,100.801733106628,428365.468223887,0.0,1.0
2021-09-28,116.06,117.74,115.9,117.26,730608,100.40378599687,101.8571580499,100.265369610867,101.441908891892,844533.536640176,0.0,1.0
2021-09-29,116.68,117.19,115.75,116.35,467499,100.940149492631,101.381351723015,100.135604248989,100.6546656965,540397.290812237,0.0,1.0
2021-09-30,114.72,117.14,114.64,117.08,567922,99.2445487640952,101.338096602389,99.1753405710938,101.286190457638,656479.500903034,0.0,1.0
2021-10-01,116.28,117.01,114.6505,115.39,1302113,100.594108527624,101.225633288762,99.1844241464252,99.8241673804825,1505154.74371366,0.0,1.0
2021-10-04,116.73,117.5,116.13,116.3,2068157,100.983404613257,101.649533470896,100.464343165746,100.611410575874,2390649.90465084,0.0,1.0
2021-10-05,117.17,117.928,116.5,117.19,616620,101.364049674765,102.019797303454,100.784431058378,101.381351723015,712771.102099986,0.0,1.0
2021-10-06,117.31,117.4,115.31,116.26,506594,101.485164012518,101.563023229644,99.754959187481,100.576806479373,585588.472150172,0.0,1.0
2021-10-07,117.89,118.716,117.72,117.8,364939,101.986923411778,102.701498004518,101.83985600165,101.909064194651,421844.852955252,0.0,1.0
2021-10-08,117.74,118.382,117.7,117.89,292964,101.8571580499,102.412553798737,101.8225539534,101.986923411778,338646.61080669,0.0,1.0
2021-10-11,116.98,118.34,116.94,118.07,236421,101.199680216387,102.376219497411,101.165076119886,102.142641846031,273286.71909698,0.0,1.0
2021-10-12,116.75,117.41,116.4,117.0,359550,101.000706661507,101.571674253769,100.697920817126,101.216982264637,415615.532678231,0.0,1.0
2021-10-13,117.0,117.26,115.401,116.59,481578,101.216982264637,101.441908891892,99.8336835070202,100.862290275504,556671.664569924,0.0,1.0
2021-10-14,118.82,118.87,117.48,117.63,632425,102.79146865542,102.834723776046,101.632231422646,101.761996784523,731040.615363732,0.0,1.0
2021-10-15,118.73,119.66,118.73,119.47,472636,102.713609438293,103.518154681935,102.713609438293,103.353785223557,546335.316097646,0.0,1.0
2021-10-18,118.23,118.87,117.89,118.37,1394334,102.281058232034,102.834723776046,101.986923411778,102.402172569787,1611755.99538692,0.0,1.0
2021-10-19,118.93,118.95,118.315,118.61,316602,102.886629920797,102.903931969047,102.354591937098,102.609797148791,365970.543393111,0.0,1.0
2021-10-20,120.44,120.53,118.74,118.76,401735,104.1929345637,104.270793780826,102.722260462419,102.739562510669,464378.54546096,0.0,1.0
2021-10-21,119.75,120.39,119.25,120.21,269928,103.596013899062,104.149679443074,103.163462692803,103.99396100882,312018.549589123,0.0,1.0
2021-10-22,120.21,120.5658,119.63,120.1,429815,103.99396100882,104.301764447195,103.49220160956,103.898799743443,496837.130240841,0.0,1.0
2021-10-25,120.2,120.51,119.88,120.41,243435,103.985309984695,104.253491732576,103.708477212689,104.166981491324,281394.429696913,0.0,1.0
2021-10-26,119.9,120.5099,119.89,120.21,441075,103.72577926094,104.253405222335,103.717128236815,103.99396100882,509852.930262967,0.0,1.0
2021-10-27,117.77,119.91,117.76,119.84,544201,101.883111122276,103.734430285065,101.874460098151,103.673873116189,629059.625918579,0.0,1.0
2021-10-28,118.7,118.71,117.88,117.98,291006,102.687656365918,102.696307390043,101.978272387653,102.064782628905,336383.294959146,0.0,1.0
2021-10-29,118.02,118.95,117.63,118.46,329943,102.099386725405,102.903931969047,101.761996784523,102.480031786914,381391.838961073,0.0,1.0
2021-11-01,119.27,119.52,118.4,118.46,569149,103.180764741053,103.397040344183,102.428125642162,102.480031786914,657897.830088396,0.0,1.0
2021-11-02,119.13,119.53,118.68,119.43,347761,103.059650403301,103.405691368308,102.670354317668,103.319181127056,401988.24436021,0.0,1.0
2021-11-03,119.83,120.11,118.58,118.66,605935,103.665222092064,103.907450767569,102.583844076416,102.653052269417,700419.963269037,0.0,1.0
2021-11-04,119.21,120.21,118.515,120.0,417356,103.128858596302,103.99396100882,102.527612419602,103.812289502192,482435.367143529,0.0,1.0
2021-11-05,120.43,120.97,120.02,120.04,472066,104.184283539575,104.651438842334,103.829591550442,103.846893598692,545676.43456899,0.0,1.0
2021-11-08,120.12,121.03,119.825,120.94,389714,103.916101791694,104.703344987085,103.660896580001,104.625485769959,450483.080801456,0.0,1.0
2021-11-09,120.05,120.17,119.505,119.9411,463630,103.855544622818,103.95935691232,103.384063807995,103.761334970094,535924.98794495,0.0,1.0
2021-11-10,120.35,120.8101,120.07,120.2,489979,104.115075346573,104.513108966573,103.872846671068,103.985309984695,566382.653556241,0.0,1.0
2021-11-11,120.75,120.915,120.14,120.38,352082,104.46111631158,104.603858209646,103.933403839944,104.141028418949,406983.028720392,0.0,1.0
2021-11-12,120.71,121.12,120.3663,120.82,375477,104.42651221508,104.781204204212,104.129176515897,104.521673480457,434026.069707755,0.0,1.0
2021-11-15,121.33,121.43,120.74,121.09,316028,104.962875710841,105.049385952093,104.452465287455,104.755251131837,365307.038134434,0.0,1.0
2021-11-16,120.92,121.64,120.85,121.34,489807,104.608183721708,105.231057458722,104.547626552832,104.971526734966,566183.833165142,0.0,1.0
2021-11-17,120.33,120.73,119.99,120.73,1519462,104.097773298323,104.44381426333,103.803638478066,104.44381426333,1756395.51804847,0.0,1.0
2021-11-18,119.61,120.55,119.22,120.23,553895,103.47489956131,104.288095829077,103.137509620427,104.011263057071,640265.235635675,0.0,1.0
2021-11-19,118.61,119.0,118.1891,118.98,474088,102.609797148791,102.947187089673,102.245675543362,102.929885041423,548013.730096947,0.0,1.0
2021-11-22,119.9,120.66,118.868,118.93,491929,103.72577926094,104.383257094454,102.832993571221,102.886629920797,568636.721943731,0.0,1.0
2021-11-23,120.83,121.02,120.14,120.2795,628673,104.530324504582,104.69469396296,103.933403839944,104.054085626491,726703.556599695,0.0,1.0
2021-11-24,120.7,121.04,120.23,120.27,343568,104.417861190954,104.711996011211,104.011263057071,104.045867153572,397141.419360853,0.0,1.0
2021-11-26,117.96,118.39,116.91,118.27,603373,102.047480580654,102.419474618037,101.13912304751,102.315662328535,697458.464187631,0.0,1.0
2021-11-29,118.23,119.08,117.5,119.08,617808,102.281058232034,103.016395282675,101.649533470896,103.016395282675,714144.349917599,0.0,1.0
2021-11-30,115.1,117.27,115.02,117.27,1201968,99.5732876808522,101.450559916017,99.5040794878507,101.450559916017,1389393.88285965,0.0,1.0
2021-12-01,114.37,117.9,114.34,116.8,1394948,98.9417629197138,101.995574435903,98.9158098473383,101.043961782133,1612465.73794585,0.0,1.0
2021-12-02,117.01,117.67,114.64,114.8,855417,101.225633288762,101.796600881024,99.1753405710938,99.3137569570967,988804.316832189,0.0,1.0
2021-12-03,117.03,117.71,116.21,117.46,825319,101.242935337012,101.831204977525,100.533551358747,101.614929374395,954013.060254389,0.0,1.0
2021-12-06,118.62,119.57,118.05,118.11,670138,102.618448172916,103.440295464809,102.125339797781,102.177245942532,774634.297977819,0.0,1.0
2021-12-07,119.76,120.25,119.01,119.4,489893,103.604664923187,104.028565105321,102.955838113799,103.293228054681,566283.243360691,0.0,1.0
2021-12-08,119.57,120.32,119.42,119.94,538622,103.440295464809,104.089122274198,103.310530102931,103.760383357441,622610.67846534,0.0,1.0
2021-12-09,119.11,119.76,118.72,119.15,1787441,103.04234835505,103.604664923187,102.704958414168,103.076952451551,2066161.15518262,0.0,1.0
2021-12-10,119.71,119.93,118.98,119.91,776217,103.561409802561,103.751732333315,102.929885041423,103.734430285065,897254.462324847,0.0,1.0
2021-12-13,118.4,118.91,117.88,118.81,930695,103.1524888687,103.596811244739,102.699454289209,103.509689210222,1068265.91591274,0.837315,1.0
2021-12-14,118.6,119.44,118.01,118.01,996928,103.326732937735,104.058558027682,102.812712934082,102.812712934082,1144289.16349508,0.0,1.0
2021-12-15,119.68,119.86,118.16,118.9,1251662,104.267650910524,104.424470572655,102.943395985858,103.588099041288,1436676.73388507,0.0,1.0
2021-12-16,120.87,121.79,119.9604,119.9604,1100245,105.304403121282,106.105925838843,104.511941095311,104.511941095311,1262877.9918807,0.0,1.0
2021-12-17,119.06,120.83,119.06,120.83,1319045,103.727494296516,105.269554307475,103.727494296516,105.269554307475,1514019.96900715,0.0,1.0
2021-12-20,117.95,118.02,116.39,117.95,1187421,102.760439713371,102.821425137534,101.401335974899,102.760439713371,1362939.93428461,0.0,1.0
2021-12-21,119.48,119.88,118.47,118.57,719226,104.093406841489,104.441894979559,103.213474292862,103.30059632738,825538.572398317,0.0,1.0
2021-12-22,120.03,120.165,118.88,119.36,572429,104.572578031335,104.690192777934,103.570674634384,103.988860400068,657042.736857951,0.0,1.0
2021-12-23,120.52,121.1,120.31,120.45,620606,104.999476000471,105.504783800672,104.816519727984,104.938490576309,712341.032251099,0.0,1.0
2021-12-27,121.73,121.76,120.14,120.56,401044,106.053652618132,106.079789228488,104.668412269304,105.034324814278,460324.419902662,0.0,1.0
2021-12-28,122.28,122.48,121.61,121.95,586356,106.532823807979,106.707067877013,105.949106176711,106.245321094071,673028.359871842,0.0,1.0
2021-12-29,122.54,122.75,122.0087,122.0087,518829,106.759341097724,106.942297370211,106.296461728333,106.296461728333,595519.83935348,0.0,1.0
2021-12-30,122.43,123.26,122.36,122.71,324186,106.663506859755,107.38661974625,106.602521435593,106.907448556404,372105.635268358,0.0,1.0
2021-12-31,122.59,123.05,122.22,122.3,330691,106.802902114983,107.203663473763,106.480550587268,106.550248214882,379572.173482287,0.0,1.0
2022-01-03,123.16,123.4,122.32,122.96,1131819,107.299497711732,107.508590594574,106.567672621786,107.125253642697,1299119.11064574,0.0,1.0
2022-01-04,124.9,125.62,123.65,123.87,1365777,108.815421112337,109.442699760862,107.726395680868,107.918064156807,1567659.67136123,0.0,1.0
2022-01-05,124.65,126.54,124.64,125.34,1272806,108.597616026043,110.244222478423,108.588903822591,109.198758064214,1460946.13957228,0.0,1.0
2022-01-06,125.5,125.9,124.7301,125.48,1635367,109.338153319441,109.686641457511,108.667400775691,109.320728912538,1877099.18513419,0.0,1.0
2022-01-07,126.67,127.06,125.31,125.8095,999747,110.357481123296,110.697257057914,109.172621453858,109.607796016273,1147524.85469032,0.0,1.0
2022-01-10,126.51,127.07,125.58,126.69,1929517,110.218085868068,110.705969261366,109.407850947055,110.3749055302,2214729.041495,0.0,1.0
2022-01-11,126.74,126.85,125.5,126.81,937467,110.418466547458,110.514300785427,109.338153319441,110.479451971621,1076038.92079893,0.0,1.0
2022-01-12,126.85,127.22,126.27,126.79,886291,110.514300785427,110.836652313142,110.008992985226,110.462027564717,1017298.32746519,0.0,1.0
2022-01-13,127.28,128.045,126.88,127.0,915553,110.888925533853,111.555409097911,110.540437395783,110.644983837204,1050885.69736772,0.0,1.0
2022-01-14,127.71,127.78,126.19,126.59,1042181,111.263550282278,111.32453570644,109.939295357612,110.287783495682,1196231.24709152,0.0,1.0
2022-01-18,126.39,127.51,125.69,127.38,2067657,110.113539426647,111.089306213243,109.503685185025,110.97604756837,2373288.24039925,0.0,1.0
2022-01-19,125.05,126.59,124.98,126.59,1075631,108.946104164113,110.287783495682,108.885118739951,110.287783495682,1234625.66726922,0.0,1.0
2022-01-20,123.46,125.95,123.38,125.05,3387771,107.560863815285,109.73020247477,107.491166187671,108.946104164113,3888535.22391072,0.0,1.0
2022-01-21,122.02,126.93,121.69,123.35,1886990,106.306306518233,110.583998413041,106.018803804325,107.465029577316,2165915.90227536,0.0,1.0
2022-01-24,122.21,122.48,118.7099,120.73,3392935,106.471838383816,106.707067877013,103.42248005367,105.182432272958,3894462.5418718,0.0,1.0
2022-01-25,122.41,123.28,119.25,121.1,1806151,106.646082452851,107.404044153153,103.893026162099,105.504783800672,2073127.66512306,0.0,1.0
2022-01-26,121.6,124.18,120.55,123.1293,2483383,105.94039397326,108.188142463811,105.025612610826,107.272751247136,2850464.88383101,0.0,1.0
2022-01-27,121.9,124.44,121.06,122.87,1976269,106.201760076812,108.414659753556,105.469934986865,107.046843811632,2268391.70015412,0.0,1.0
2022-01-28,123.28,123.29,120.69,121.53,1938323,107.404044153153,107.412756356605,105.147583459151,105.879408549097,2224836.70260367,0.0,1.0
2022-01-31,124.07,124.13,122.04,122.59,1450225,108.092308225841,108.144581446552,106.323730925137,106.802902114983,1664590.37375784,0.0,1.0
2022-02-01,124.83,125.09,123.48,123.99,1101495,108.754435688174,108.98095297792,107.578288222188,108.022610598227,1264312.76094564,0.0,1.0
2022-02-02,125.91,126.13,124.49,124.81,922965,109.695353660963,109.887022136902,108.458220770815,108.737011281271,1059393.30401517,0.0,1.0
2022-02-03,125.17,126.33,125.02,125.76,1134737,109.050650605534,110.061266205937,108.919967553758,109.564670609187,1302468.43555092,0.0,1.0
2022-02-04,125.03,125.89,124.08,124.87,1196812,108.928679757209,109.67792925406,108.101020429293,108.789284501981,1373719.06731567,0.0,1.0
2022-02-07,125.34,126.07,124.56,125.0774,893701,109.198758064214,109.834748916191,108.519206194977,108.969975601571,1025803.63848213,0.0,1.0
2022-02-08,126.25,126.36,125.48,125.78,789924,109.991568578323,110.087402816292,109.320728912538,109.58209501609,906686.815080608,0.0,1.0
2022-02-09,127.0,127.29,126.73,126.99,1034083,110.644983837204,110.897637737304,110.409754344007,110.636271633752,1186936.23918124,0.0,1.0
2022-02-10,124.92,127.19,124.34,125.94,1161650,108.83284551924,110.810515702787,108.327537719039,109.721490271318,1333359.58742663,0.0,1.0
2022-02-11,124.76,126.1985,124.33,125.03,1099137,108.693450264012,109.946700730546,108.318825515587,108.928679757209,1261606.21258154,0.0,1.0
2022-02-14,123.5,124.99,122.48,124.81,1043825,107.595712629092,108.893830943402,106.707067877013,108.737011281271,1198118.25536573,0.0,1.0
2022-02-15,124.5,124.91,123.97,124.13,937234,108.466932974267,108.824133315788,108.005186191324,108.144581446552,1075771.47984522,0.0,1.0
2022-02-16,124.95,125.56,124.16,124.16,780656,108.858982129595,109.390426540152,108.170718056907,108.170718056907,896048.86332555,0.0,1.0
2022-02-17,123.64,124.475,123.3,124.3,765596,107.717683477416,108.445152465637,107.421468560057,108.292688905232,878762.765631197,0.0,1.0
2022-02-18,123.38,124.28,122.855,123.34,1180892,107.491166187671,108.275264498328,107.033775506454,107.456317373864,1355445.84850463,0.0,1.0
2022-02-22,122.44,123.66,121.62,123.52,1277849,106.672219063206,107.73510788432,105.957818380163,107.613137035995,1466734.57188786,0.0,1.0
2022-02-23,121.0,123.23,120.77,123.09,1302681,105.417661766155,107.360483135895,105.217281086765,107.23851228757,1495237.12022425,0.0,1.0
2022-02-24,119.99,120.1399,117.38,119.39,2574075,104.537729217528,104.66832514727,102.263844116622,104.014997010423,2954562.54466079,0.0,1.0
2022-02-25,123.81,124.0873,120.51,120.63,1378125,107.865790936096,108.107380337813,104.990763797019,105.09531023844,1581832.8940923,0.0,1.0
2022-02-28,123.81,124.05,122.38,122.7,1826805,107.865790936096,108.074883818938,106.619945842496,106.898736352952,2096834.64133681,0.0,1.0
2022-03-01,121.24,123.98,120.43,123.57,1867540,105.626754648997,108.013898394776,104.921066169405,107.656698053254,2143590.89562495,0.0,1.0
2022-03-02,124.41,124.91,122.01,122.04,1209583,108.388523143201,108.824133315788,106.297594314781,106.323730925137,1388377.8158983,0.0,1.0
2022-03-03,125.27,125.83,124.13,124.69,1459132,109.137772640051,109.625656033349,108.144581446552,108.63246483985,1674813.96420694,0.0,1.0
2022-03-04,125.24,125.32,123.5,124.16,1125636,109.111636029696,109.18133365731,107.595712629092,108.170718056907,1292022.16894294,0.0,1.0
2022-03-07,123.55,125.21,123.04,124.99,1460540,107.639273646351,109.085499419341,107.194951270311,108.893830943402,1676430.08808168,0.0,1.0
2022-03-08,122.97,125.3704,122.9,124.34,2245378,107.133965846149,109.225243162707,107.072980421987,108.327537719039,2577279.11479089,0.0,1.0
2022-03-09,123.79,124.89,123.62,124.38,1545196,107.848366529193,108.806708908885,107.700259070513,108.362386532846,1773599.53605068,0.0,1.0
2022-03-10,124.0,124.19,122.81,122.99,1104819,108.031322801679,108.196854667262,106.994570590921,107.151390253053,1268128.09884311,0.0,1.0
2022-03-11,123.56,125.11,123.49,124.37,1818176,107.647985849802,108.998377384823,107.58700042564,108.353674329394,2086930.14352775,0.0,1.0
2022-03-14,124.0,125.15,123.36,124.39,1748280,108.031322801679,109.03322619863,107.473741780767,108.371098736297,2006702.44867751,0.0,1.0
2022-03-15,124.44,124.64,123.17,124.26,2737983,108.414659753556,108.588903822591,107.308209915184,108.257840091425,3142698.64697726,0.0,1.0
2022-03-16,125.67,125.7,123.68,125.2,1846217,109.486260778121,109.512397388476,107.752532291223,109.076787215889,2119116.03100765,0.0,1.0
2022-03-17,126.52,126.57,125.0,125.31,1520840,110.22679807152,110.270359088779,108.902543146854,109.172621453858,1745643.34777421,0.0,1.0
2022-03-18,126.35,126.572,125.23,126.45,993275,110.07869061284,110.272101529469,109.102923826244,110.165812647358,1140096.19437971,0.0,1.0
2022-03-21,126.98,127.77,126.49,126.9,1078814,110.6275594303,111.315823502988,110.200661461165,110.557861802686,1238279.16321618,0.0,1.0
2022-03-22,127.59,128.32,126.99,127.63,783796,111.159003840857,111.794994692835,110.636271633752,111.193852654664,899653.003216667,0.0,1.0
2022-03-23,126.7,127.73,126.66,127.57,789802,110.383617733651,111.280974689181,110.348768919844,111.141579433953,906546.781619876,0.0,1.0
2022-03-24,127.11,127.3,125.99,126.34,667152,111.51477015369,111.681458898315,110.532183869589,110.839242083371,760452.544565406,0.888354,1.0
2022-03-25,128.83,128.85,127.13,127.21,765333,113.023741947132,113.041288130777,111.532316337335,111.602501071914,872364.059899204,0.0,1.0
2022-03-28,128.31,128.6496,127.14,128.59,854632,112.567541172371,112.865475370657,111.541089429157,112.813187743396,974151.43635486,0.0,1.0
2022-03-29,129.75,129.75,128.45,128.74,939969,113.830866394787,113.830866394787,112.690364457883,112.944784120731,1071422.73104569,0.0,1.0
2022-03-30,129.49,130.03,128.91,129.88,903437,113.602766007406,114.076512965812,113.093926681711,113.944916588477,1029781.76713033,0.0,1.0
2022-03-31,128.13,129.85,128.03,129.14,984176,112.409625519569,113.91859731301,112.321894601345,113.295707793624,1121812.03608802,0.0,1.0
2022-04-01,128.67,128.76,127.34,128.64,896010,112.883372477975,112.962330304376,111.716551265604,112.857053202508,1021316.10855704,0.0,1.0
2022-04-04,128.15,128.5,126.8,128.5,710011,112.427171703213,112.734229916995,111.242804307198,112.734229916995,809305.333146611,0.0,1.0
2022-04-05,127.58,129.04,127.31,127.81,634252,111.92710546934,113.207976875401,111.690231990137,112.128886581254,722951.512242633,0.0,1.0
2022-04-06,128.33,128.6403,127.19,127.53,1081387,112.585087356015,112.857316395262,111.584954888269,111.883240010228,1232617.89788526,0.0,1.0
2022-04-07,128.23,128.59,126.937,128.46,997246,112.497356437792,112.813187743396,111.362995665164,112.699137549706,1136709.86260653,0.0,1.0
2022-04-08,128.89,129.53,128.09,128.58,682495,113.076380498066,113.637858374695,112.374533152279,112.804414651574,777941.247876293,0.0,1.0
2022-04-11,128.23,129.63,128.07,128.83,1251767,112.497356437792,113.725589292919,112.356986968635,113.023741947132,1426825.37165893,0.0,1.0
2022-04-12,128.1,129.2982,127.71,128.57,1089342,112.383306244102,113.434498106254,112.04115566303,112.795641559751,1241685.39673412,0.0,1.0
2022-04-13,128.84,128.89,127.585,128.14,821088,113.032515038954,113.076380498066,111.931492015251,112.418398611391,935916.341271733,0.0,1.0
2022-04-14,128.84,129.71,128.84,129.05,967030,113.032515038954,113.795774027497,113.032515038954,113.216749967223,1102268.18501793,0.0,1.0
2022-04-18,129.21,129.81,128.74,129.04,1098780,113.357119436381,113.883504945721,112.944784120731,113.207976875401,1252443.29166003,0.0,1.0
2022-04-19,130.76,130.95,129.42,129.43,1816644,114.716948668842,114.883637413467,113.54135436465,113.550127456472,2070699.85905682,0.0,1.0
2022-04-20,132.14,132.729,131.54,131.65,1092515,115.927635340325,116.44437044866,115.401249830984,115.49775384103,1245302.13763261,0.0,1.0
2022-04-21,131.08,133.33,130.96,132.68,1302907,114.997687607157,116.971633267182,114.892410505289,116.401382298731,1485117.24986521,0.0,1.0
2022-04-22,128.17,130.82,128.05,130.82,1102917,112.444717886858,114.769587219776,112.33944078499,114.769587219776,1257158.84700104,0.0,1.0
2022-04-25,127.65,127.98,124.74,127.52,1548437,111.988517112096,112.278029142234,109.435547391797,111.874466918406,1764984.37649775,0.0,1.0
2022-04-26,125.67,128.07,125.61,127.18,1206452,110.251444931274,112.356986968635,110.19880638034,111.576181796447,1375173.1139171,0.0,1.0
2022-04-27,125.68,126.98,125.11,125.69,1438582,110.260218023097,111.40071996,109.760151789224,110.268991114919,1639766.26385889,0.0,1.0
2022-04-28,127.18,127.4,125.26,126.52,912905,111.576181796447,111.769189816538,109.891748166559,110.997157736173,1040573.85752644,0.0,1.0
2022-04-29,123.52,127.08,123.32,126.87,1214466,108.365230189472,111.488450878223,108.189768353026,111.304215949954,1384307.86385737,0.0,1.0
2022-05-02,123.68,124.67,121.67,123.92,1504408,108.50559965863,109.374135749041,106.742208202341,108.716153862366,1714797.96457861,0.0,1.0
2022-05-03,125.1,126.09,123.74,123.74,1102488,109.751378697401,110.619914787812,108.558238209564,108.558238209564,1256669.85177714,0.0,1.0
2022-05-04,128.51,128.63,125.165,125.41,1716531,112.743003008817,112.848280110685,109.808403794246,110.023344543894,1956586.15544194,0.0,1.0
2022-05-05,126.07,127.98,124.905,127.66,1733338,110.602368604168,112.278029142234,109.580303406866,111.997290203919,1975743.59769873,0.0,1.0
2022-05-06,126.53,126.88,124.75,125.89,1622515,111.005930827995,111.312989041777,109.44432048362,110.444452951366,1849422.11122133,0.0,1.0
2022-05-09,125.08,126.32,124.61,125.44,1531025,109.733832513757,110.821695899726,109.321497198107,110.049663819361,1745137.32559183,0.0,1.0
2022-05-10,123.68,126.3128,122.24,125.82,1697238,108.50559965863,110.815379273614,107.242274436214,110.383041308609,1934595.04855429,0.0,1.0
2022-05-11,123.61,126.14,123.36,123.98,1846543,108.444188015873,110.663780246924,108.224860720315,108.7687924133,2104780.20451028,0.0,1.0
2022-05-12,123.67,123.93,121.85,123.45,1804227,108.496826566807,108.724926954188,106.900123855143,108.303818546716,2056546.35393975,0.0,1.0
2022-05-13,125.19,125.57,124.04,124.53,853518,109.830336523802,110.163714013051,108.821430964234,109.251312463528,972881.644561323,0.0,1.0
2022-05-16,125.9,126.54,124.5224,125.34,1349258,110.453226043188,111.014703919817,109.244644913743,109.961932901137,1537950.39117806,0.0,1.0
2022-05-17,128.38,128.38,126.5,127.32,1088394,112.628952815127,112.628952815127,110.979611552528,111.699005081959,1240604.81987571,0.0,1.0
2022-05-18,125.12,127.92,124.7,127.92,1096989,109.768924881046,112.225390591299,109.400455024508,112.225390591299,1250401.8220889,0.0,1.0
2022-05-19,124.03,125.1616,122.98,124.08,1129078,108.812657872411,109.805420943027,107.891483231066,108.856523331523,1286978.43686719,0.0,1.0
2022-05-20,124.0,125.0,121.81,124.79,1243749,108.786338596944,109.663647779178,106.865031487853,109.479412850909,1417686.06232265,0.0,1.0
2022-05-23,125.76,126.53,124.81,125.41,853788,110.330402757675,111.005930827995,109.496959034554,110.023344543894,973189.403793151,0.0,1.0
2022-05-24,126.53,126.78,123.7327,125.31,1208570,111.005930827995,111.225258123553,108.551833852533,109.93561362567,1377587.31411344,0.0,1.0
2022-05-25,127.82,128.11,126.26,126.39,1452800,112.137659673076,112.392079335924,110.769057348792,110.883107542482,1655972.63703717,0.0,1.0
2022-05-26,129.17,129.65,128.43,128.54,1220671,113.322027069091,113.743135476563,112.672818274239,112.769322284284,1391380.62694438,0.0,1.0
2022-05-27,131.01,131.04,129.36,129.64,1312074,114.936275964401,114.962595239868,113.488715813716,113.734362384741,1495566.24571028,0.0,1.0
2022-05-31,130.12,130.9527,129.33,130.47,1335002,114.155470792213,114.886006148259,113.462396538249,114.462529005995,1521700.70373753,0.0,1.0
2022-06-01,129.43,130.59,128.01,130.53,1100311,113.550127456472,114.567806107863,112.3043484177,114.515167556929,1254188.4004894,0.0,1.0
2022-06-02,130.28,130.2917,127.9,129.77,1192596,114.29584026137,114.306104778802,112.207844407655,113.848412578431,1359379.36607928,0.0,1.0
2022-06-03,129.34,130.1956,129.12,129.84,545407,113.471169630071,114.22179536639,113.27816160998,113.909824221188,621681.627236046,0.0,1.0
2022-06-06,130.05,130.8,129.58,130.03,754316,114.094059149457,114.752041036132,113.681723833807,114.076512965812,859806.343391604,0.0,1.0
2022-06-07,131.37,131.39,129.04,129.5,779578,115.252107270005,115.269653453649,113.207976875401,113.611539099228,888601.209000658,0.0,1.0
2022-06-08,129.12,130.75,128.89,130.75,722614,113.27816160998,114.70817557702,113.076380498066,114.70817557702,823670.850178944,0.0,1.0
2022-06-09,125.59,128.28,125.56,128.0,919066,110.941922350059,113.318176598978,110.915421373306,113.070834149276,1040413.72724545,0.86704,1.0
2022-06-10,123.23,124.35,122.98,123.93,1340638,108.857178845432,109.846548644238,108.636337372484,109.475534969686,1517647.45781792,0.0,1.0
2022-06-13,118.48,121.29,117.93,121.29,2306533,104.661190859424,107.143449015357,104.175339618939,107.143449015357,2611073.19337742,0.0,1.0
2022-06-14,117.46,119.4566,116.41,118.93,1771653,103.760157649797,105.523885989347,102.832623463416,105.05870551073,2005570.98305842,0.0,1.0
2022-06-15,117.42,118.87,115.88,118.32,1656975,103.724823014125,105.005703557222,102.364439540767,104.519852316737,1875751.61707921,0.0,1.0
2022-06-16,113.94,115.65,113.2114,115.65,3124365,100.650709710692,102.161265385655,100.007089321932,102.161265385655,3536886.61633137,0.0,1.0
2022-06-17,113.21,114.82,112.29,114.19,1593355,100.005852609684,101.428071695468,99.1931559892361,100.871551183639,1803731.63012794,0.0,1.0
2022-06-21,115.62,115.968,114.21,114.67,953057,102.134764408901,102.442175739244,100.889218501475,101.295566811699,1078892.68632216,0.0,1.0
2022-06-22,115.05,115.85,113.98,114.05,1589977,101.63124585058,102.337938564013,100.686044346363,100.747879958789,1799907.62013232,0.0,1.0
2022-06-23,115.48,116.04,114.19,115.43,1290905,102.01109318405,102.505778083453,100.871551183639,101.966924889461,1461348.02350406,0.0,1.0
2022-06-24,118.54,118.76,115.95,116.3,998016,104.714192812931,104.908533309125,102.426275153192,102.735453215319,1129787.79153031,0.0,1.0
2022-06-27,119.32,119.7603,118.5246,118.84,757166,105.403218208528,105.792164210684,104.700588978198,104.979202580469,857137.463689798,0.0,1.0
2022-06-28,118.63,121.08,118.5465,119.98,806412,104.793695743192,106.957942178081,104.719934691228,105.986239697111,912885.597569116,0.0,1.0
2022-06-29,117.99,119.26,117.47,118.88,730755,104.228341572446,105.350216255021,103.768991308715,105.01453721614,827239.320411424,0.0,1.0
2022-06-30,117.67,118.49,116.33,116.87,1131412,103.945664487073,104.670024518342,102.761954192073,103.23897177364,1280796.56517619,0.0,1.0
2022-07-01,119.22,119.45,116.8,117.68,1013530,105.314881619349,105.518055774461,103.177136161214,103.954498145991,1147350.16307325,0.0,1.0
2022-07-05,117.12,117.93,115.05,117.93,878238,103.459813246588,104.175339618939,101.63124585058,104.175339618939,994195.053444021,0.0,1.0
2022-07-06,117.12,117.79,115.6652,116.86,2355863,103.459813246588,104.051668394088,102.17469254721,103.230138114722,2666916.41809144,0.0,1.0
2022-07-07,118.24,118.74,117.85,117.85,700721,104.449183045394,104.890865991289,104.104670347595,104.104670347595,793239.818869542,0.0,1.0
2022-07-08,117.87,118.82,117.463,118.36,686207,104.122337665431,104.961535262633,103.762807747472,104.555186952409,776809.481073085,0.0,1.0
2022-07-11,117.74,118.11,117.07,117.27,592585,104.007500099498,104.334345479461,103.415644951998,103.592318130356,670826.217659824,0.0,1.0
2022-07-12,117.39,118.54,116.9114,117.29,615514,103.698322037371,104.714192812931,103.27554312156,103.609985448192,696782.619432941,0.0,1.0
2022-07-13,116.32,117.21,115.4,116.38,1032727,102.753120533155,103.539316176849,101.940423912707,102.806122486662,1169081.81490448,0.0,1.0
2022-07-14,115.25,115.43,113.92,114.56,880014,101.807919028938,101.966924889461,100.633042392856,101.198396563602,996205.54537778,0.0,1.0
2022-07-15,116.98,117.08,115.48,116.42,703724,103.336142021737,103.424478610916,102.01109318405,102.841457122334,796639.316210232,0.0,1.0
2022-07-18,116.51,118.035,116.24,117.78,769335,102.920960052595,104.268093037577,102.682451261811,104.04283473517,870913.182350751,0.0,1.0
2022-07-19,118.65,118.82,117.3185,117.52,767709,104.811363061028,104.961535262633,103.635161376108,103.813159603304,869072.495478971,0.0,1.0
2022-07-20,118.12,118.66,117.39,118.35,1065651,104.343179138379,104.820196719946,103.698322037371,104.546353293491,1206352.8939737,0.0,1.0
2022-07-21,117.86,117.91,116.5,117.48,867368,104.113504006513,104.157672301103,102.912126393677,103.777824967633,981889.846619752,0.0,1.0
2022-07-22,117.78,118.63,117.055,118.14,640177,104.04283473517,104.793695743192,103.402394463621,104.360846456215,724701.967722456,0.0,1.0
2022-07-25,118.95,119.1,117.74,118.26,628883,105.076372828566,105.208877712334,104.007500099498,104.46685036323,711916.778589672,0.0,1.0
2022-07-26,118.67,119.06,118.3,118.7,605059,104.829030378864,105.173543076663,104.502184998901,104.855531355618,684947.206613456,0.0,1.0
2022-07-27,119.67,120.05,118.1,118.84,1928061,105.712396270655,106.048075309536,104.325511820543,104.979202580469,2182630.1172784,0.0,1.0
2022-07-28,121.04,121.17,119.1781,120.33,602813,106.922607542409,107.037445108342,105.277868588483,106.295417759237,682404.658818856,0.0,1.0
2022-07-29,122.26,122.51,120.9,120.9,811104,108.000313930395,108.221155403342,106.798936317558,106.798936317558,918197.099907609,0.0,1.0
2022-08-01,122.21,122.335,121.14,121.75,875436,107.956145635805,108.066566372279,107.010944131588,107.549797325581,991023.094886378,0.0,1.0
2022-08-02,121.3,122.5838,121.23,122.0,686459,107.152282674275,108.286347806157,107.09044706185,107.770638798529,777094.753577198,0.0,1.0
2022-08-03,121.79,122.09,120.89,121.76,700882,107.585131961253,107.85014172879,106.790102658641,107.558630984499,793422.076302725,0.0,1.0
2022-08-04,120.93,121.85,120.81,121.85,538199,106.825437294312,107.63813391476,106.719433387297,107.63813391476,609259.430323582,0.0,1.0
2022-08-05,120.92,121.05,120.25,120.39,436114,106.816603635394,106.931441201327,106.224748487894,106.348419712745,493695.765313831,0.0,1.0
2022-08-08,121.36,122.2299,121.17,121.58,372978,107.205284627782,107.973724617052,107.037445108342,107.399625123977,422223.68269586,0.0,1.0
2022-08-09,122.12,122.12,121.54,121.54,392006,107.876642705544,107.876642705544,107.364290488305,107.364290488305,443764.020823942,0.0,1.0
2022-08-10,123.92,124.01,123.16,123.26,557514,109.466701310768,109.546204241029,108.795343233007,108.883679822186,631124.662136905,0.0,1.0
2022-08-11,124.96,125.5758,124.4,124.55,842529,110.385401838231,110.929378554396,109.890716938828,110.023221822596,953771.26039085,0.0,1.0
2022-08-12,126.64,126.68,125.21,125.48,1056834,111.86945653644,111.904791172112,110.606243311179,110.844752101962,1196371.75243096,0.0,1.0
2022-08-15,126.88,126.92,125.39,125.87,603797,112.08146435047,112.116798986142,110.765249171701,111.189264799761,683518.580025393,0.0,1.0
2022-08-16,127.71,128.05,126.7,126.71,574221,112.814658040657,113.115002443866,111.922458489948,111.931292148865,650037.549939401,0.0,1.0
2022-08-17,127.23,127.76,126.5683,127.15,445818,112.390642412597,112.858826335246,111.806119201999,112.319973141254,504681.020789703,0.0,1.0
2022-08-18,127.7,127.73,127.04,127.44,340252,112.805824381739,112.832325358493,112.222802893157,112.576149249873,385176.746308444,0.0,1.0
2022-08-19,126.79,127.33,126.52,127.21,570003,112.001961420209,112.478979001776,111.763452629425,112.372975094761,645262.631596735,0.0,1.0
2022-08-22,124.73,125.86,124.4306,125.86,594024,110.182227683119,111.180431140843,109.917747935117,111.180431140843,672455.214221011,0.0,1.0
2022-08-23,124.75,125.33,124.48,124.89,692976,110.199895000955,110.712247218194,109.961386210171,110.323566225805,784472.217503028,0.0,1.0
2022-08-24,124.71,124.87,124.12,124.78,374476,110.164560365283,110.30589890797,109.643374489126,110.226395977708,423919.469248091,0.0,1.0
2022-08-25,126.1,126.11,124.8,125.01,383324,111.392438954873,111.401272613791,110.244063295544,110.42957013282,433935.703836974,0.0,1.0
2022-08-26,123.26,126.4,123.26,126.35,798394,108.883679822186,111.65744872241,108.883679822186,111.613280427821,903808.950989808,0.0,1.0
2022-08-29,122.89,123.86,122.19,122.78,538645,108.556834442223,109.41369935726,107.938478317969,108.459664194126,609764.317374512,0.0,1.0
2022-08-30,121.34,123.02,121.11,123.02,631492,107.187617309947,108.671672008156,106.984443154835,108.671672008156,714870.254634247,0.0,1.0
2022-08-31,120.11,121.56,120.11,121.36,604766,106.101077263043,107.381957806141,106.101077263043,107.205284627782,684615.520725739,0.0,1.0
2022-09-01,120.3,120.32,118.715,119.8,645022,106.268916782484,106.28658410032,104.868781843995,105.827233836588,730186.671224167,0.0,1.0
2022-09-02,119.69,122.0581,119.17,121.33,603076,105.730063588491,107.821962356842,105.27071332476,107.178783651029,682702.38369418,0.0,1.0
2022-09-06,118.85,120.14,118.52,120.0,760977,104.988036239386,106.127578239797,104.696525495095,106.003907014946,861451.644297647,0.0,1.0
2022-09-07,121.23,121.28,118.62,118.86,688592,107.09044706185,107.134615356439,104.784862084274,104.996869898304,779509.381558444,0.0,1.0
2022-09-08,121.88,122.08,120.14,120.91,594423,107.664634891514,107.841308069872,106.127578239797,106.807769976476,672906.895685858,0.0,1.0
2022-09-09,123.38,123.6,122.44,122.46,464494,108.989683729201,109.184024225395,108.159319790917,108.176987108753,525822.883039025,0.0,1.0
2022-09-12,124.56,125.0417,123.96,123.98,543119,110.032055481514,110.45757283159,109.50203594644,109.519703264275,614829.03635628,0.0,1.0
2022-09-13,120.35,123.265,119.92,122.78,608027,106.313085077073,108.888096651645,105.933237743603,108.459664194126,688307.08277302,0.0,1.0
2022-09-14,120.39,121.09,119.585,120.67,700701,106.348419712745,106.966775836999,105.637310169853,106.595762162446,793217.178194614,0.0,1.0
2022-09-15,119.45,120.49,119.08,120.07,2230155,105.518055774461,106.436756301924,105.191210394498,106.065742627372,2524610.71988853,0.0,1.0
2022-09-16,118.33,118.78,117.64,118.78,754720,104.528685975655,104.926200626961,103.919163510319,104.926200626961,854368.509145897,0.0,1.0
2022-09-19,119.68,119.73,117.23,117.56,641317,105.721229929573,105.765398224163,103.556983494685,103.848494238976,725992.486193449,0.0,1.0
2022-09-20,118.11,118.8,117.245,118.78,1277376,104.334345479461,104.943867944797,103.570233983062,104.926200626961,1446032.73894789,0.0,1.0
2022-09-21,116.61,119.51,116.54,118.87,1248092,103.009296641774,105.571057727969,102.947461029349,105.005703557222,1412882.26271587,0.0,1.0
2022-09-22,115.71,116.79,115.614,116.72,991972,102.214267339162,103.168302502297,102.12946421355,103.106466889871,1122945.77956656,0.0,1.0
2022-09-23,113.24,114.59,111.889,114.59,1675170,100.032353586438,101.224897540356,98.8389262666278,101.224897540356,1896348.97109647,0.0,1.0
2022-09-26,109.85,111.79,109.25,111.3,944644,98.2265522961931,99.9612770249561,97.6900394934829,99.5231249027428,1056426.60741155,1.345772,1.0
2022-09-27,108.91,111.14,108.35,110.7,1084312,97.3860155719472,99.3800548220201,96.8852702894176,98.9866121000326,1212621.94809434,0.0,1.0
2022-09-28,111.09,111.58,109.09,109.43,1156528,99.3353454217942,99.7734975440076,97.5469694127602,97.850993334296,1293383.48776519,0.0,1.0
2022-09-29,108.48,110.24,108.01,110.1,1202146,97.0015147300049,98.5752856179548,96.5812463678819,98.4500992973224,1344399.6049235,0.0,1.0
2022-09-30,107.22,109.21,107.0,108.6,1242076,95.8748378443134,97.6542719733023,95.6781164833197,97.1088172905469,1389054.64368302,0.0,1.0
2022-10-03,110.19,110.72,108.04,108.68,1143424,98.5305762177289,99.0044958601229,96.6080720080174,97.1803523309083,1278728.85145403,0.0,1.0
2022-10-04,113.49,113.55,111.2601,111.48,1097281,101.481396632635,101.535047912906,99.4874468013626,99.6840787435559,1227125.6094435,0.0,1.0
2022-10-05,112.5,113.16,111.17,112.4,759418,100.596150508163,101.186314591144,99.4068804621556,100.506731707712,849282.249553548,0.0,1.0
2022-10-06,110.58,112.44,110.35,112.0,1042667,98.8793095394906,100.542499227892,98.6736462984516,100.149056505905,1166048.96815094,0.0,1.0
2022-10-07,108.43,110.25,107.82,109.93,948588,96.956805329779,98.5842274979999,96.4113506470236,98.2980873365545,1060837.31296796,0.0,1.0
2022-10-10,108.46,109.61,108.12,108.94,756779,96.9836309699145,98.0119471751091,96.6796070483787,97.4128412120827,846330.968629771,0.0,1.0
2022-10-11,108.37,109.5673,107.71,107.88,765741,96.903154049508,97.9737653473162,96.3129899665268,96.4650019272946,856353.469440258,0.0,1.0
2022-10-12,107.39,108.48,107.32,108.26,700481,96.0268498050813,97.0015147300049,95.9642566447651,96.8047933690111,783371.054477926,0.0,1.0
2022-10-13,110.77,111.16,105.59,105.72,1352394,99.0492052603488,99.3979385821104,94.4173113969507,94.5335558375379,1512426.90929464,0.0,1.0
2022-10-14,109.06,112.22,108.785,111.4,890691,97.5201437726247,100.345777866898,97.2742420713825,99.6125437031945,996089.184266238,0.0,1.0
2022-10-17,110.84,111.53,110.5,110.73,2236119,99.111798420665,99.7287881437817,98.8077744991292,99.0134377401681,2500725.78552184,0.0,1.0
2022-10-18,112.36,113.12,111.37,112.54,821060,100.470964187531,101.150547070964,99.585718063059,100.631918028344,918218.535534362,0.0,1.0
2022-10-19,111.29,112.41,110.55,111.92,573878,99.5141830226977,100.515673587757,98.8524838993551,100.077521465543,641786.735117274,0.0,1.0
2022-10-20,109.72,112.06,109.38,111.36,782446,98.1103078556059,100.202707786176,97.8062839340702,99.5767761830138,875035.223071055,0.0,1.0
2022-10-21,112.29,112.49,109.55,110.03,790099,100.408371027215,100.587208628118,97.958295894838,98.3875061370062,883593.825916696,0.0,1.0
2022-10-24,113.6,114.0,112.52,112.93,845844,101.579757313132,101.937432514939,100.614034268254,100.980651350106,945935.301890881,0.0,1.0
2022-10-25,115.02,115.15,113.02,113.39,810998,102.849504279546,102.965748720133,101.061128270512,101.391977832183,906965.868366865,0.0,1.0
2022-10-26,115.41,116.19,114.71,115.44,614767,103.198237601308,103.895704244831,102.572305998146,103.225063241443,687514.255273491,0.0,1.0
2022-10-27,116.09,117.3,115.8999,116.24,712537,103.806285444379,104.888252929845,103.636300304721,103.940413645057,796853.677750774,0.0,1.0
2022-10-28,118.86,118.91,116.51,116.58,856344,106.283186216891,106.327895617117,104.181844406276,104.244437566593,957677.798935086,0.0,1.0
2022-10-31,118.15,118.81,117.86,118.34,832982,105.648312733684,106.238476816666,105.388998212374,105.818208454543,931551.302178266,0.0,1.0
2022-11-01,118.63,119.01,117.895,119.01,671072,106.077522975852,106.417314417569,105.420294792532,106.417314417569,750481.997756703,0.0,1.0
2022-11-02,116.51,119.8,116.51,118.28,1076228,104.181844406276,107.123722941137,104.181844406276,105.764557174272,1203581.34370336,0.0,1.0
2022-11-03,116.32,116.91,114.81,115.5,762806,104.011948685418,104.539519608083,102.661724798598,103.278714521714,853071.161933143,0.0,1.0
2022-11-04,118.4,118.86,116.64,117.6,755230,105.871859734814,106.283186216891,104.298088846864,105.1565093312,844598.670732485,0.0,1.0
2022-11-07,118.53,118.6956,117.47,118.55,959122,105.988104175401,106.136181708949,105.040264890613,106.005987935491,1072617.83333592,0.0,1.0
2022-11-08,119.27,119.87,118.2,118.8,884286,106.649803298743,107.186316101454,105.69302213391,106.22953493662,988926.261069279,0.0,1.0
2022-11-09,117.33,119.14,117.19,118.7,635115,104.91507856998,106.533558858156,104.789892249348,106.140116136169,710270.096212103,0.0,1.0
2022-11-10,121.78,121.9109,119.5,120.28,815835,108.894215190081,109.011264399872,106.855466539782,107.552933183306,912375.245338559,0.0,1.0
2022-11-11,122.51,122.8,121.5722,122.3,915801,109.546972433378,109.806286954688,108.708402922742,109.35919295243,1024170.52719766,0.0,1.0
2022-11-14,121.6,123.286,121.54,122.37,683036,108.733261349268,110.240862324884,108.679610068997,109.421786112746,763861.734388777,0.0,1.0
2022-11-15,122.18,123.2793,121.0463,122.76,760779,109.251890391888,110.234871265253,108.238149451167,109.770519434508,850804.300837084,0.0,1.0
2022-11-16,121.46,122.25,121.1745,122.04,693461,108.608075028636,109.314483552204,108.352784353346,109.126704071255,775520.356454087,0.0,1.0
2022-11-17,120.93,120.98,119.67,120.22,523351,108.134155386242,108.178864786467,107.00747850055,107.499281903035,585280.72100753,0.0,1.0
2022-11-18,122.24,122.45,121.4,122.0,482803,109.305541672159,109.493321153107,108.554423748365,109.090936551075,539934.552421987,0.0,1.0
2022-11-21,122.59,122.77,121.63,121.9,674543,109.61850747374,109.779461314553,108.760086989403,109.001517750623,754363.731779596,0.0,1.0
2022-11-22,124.37,124.44,123.29,123.43,1075441,111.21016212178,111.272755282096,110.244439076902,110.369625397534,1202701.21559157,0.0,1.0
2022-11-23,124.58,124.58,123.7305,124.12,512591,111.397941602729,111.397941602729,110.638328892891,110.986615120651,573247.457369855,0.0,1.0
2022-11-25,125.04,125.2401,124.82,124.84,309441,111.809268084806,111.98819510451,111.612546723813,111.630430483903,346058.097890885,0.0,1.0
2022-11-28,123.14,124.375,122.885,124.3,840583,110.110310876224,111.214633061803,109.882292935072,111.147568961464,940051.751705213,0.0,1.0
2022-11-29,123.55,123.61,122.75,123.14,512806,110.476927958076,110.530579238347,109.761577554463,110.110310876224,573487.898976001,0.0,1.0
2022-11-30,125.49,125.6,122.18,123.49,722682,112.211652686839,112.310013367336,109.251890391888,110.423276677805,808199.166561573,0.0,1.0
2022-12-01,125.5,126.71,125.095,126.185,869006,112.220594566884,113.30256205235,111.858448425055,112.833113349978,971838.132037338,0.0,1.0
2022-12-02,125.19,125.45,124.2994,124.64,607054,111.943396285484,112.175885166658,111.147032448661,111.451592883,678888.552444739,0.0,1.0
2022-12-05,123.08,124.55,122.56,124.43,1085050,110.056659595953,111.371115962593,109.591681833604,111.263813402051,1213447.27788659,0.0,1.0
2022-12-06,122.09,123.1582,121.17,122.81,764933,109.171413471481,110.126585097906,108.348760507326,109.815228834734,855449.856334383,0.0,1.0
2022-12-07,121.99,123.02,121.71,122.03,645366,109.08199467103,110.003008315682,108.831622029765,109.11776219121,721734.128326392,0.0,1.0
2022-12-08,122.5,122.83,122.1225,122.54,1221858,109.538030553333,109.833112594824,109.200474581628,109.573798073514,1366444.18604115,0.0,1.0
2022-12-09,121.84,122.86,121.71,122.32,751963,108.947866470352,109.859938234959,108.831622029765,109.37707671252,840945.076652165,0.0,1.0
2022-12-12,123.77,123.77,121.5,122.12,1132822,110.67364931907,110.67364931907,108.643842548816,109.198239111617,1266872.28443854,0.0,1.0
2022-12-13,123.1,125.18,122.3169,124.81,704299,111.004608865866,112.880235075784,110.298453632699,112.546590028828,781041.506166327,1.040123,1.0
2022-12-14,122.45,124.21,121.97,123.19,1519683,110.418475675266,112.005544006736,109.985638857593,111.085765769179,1685272.163123,0.0,1.0
2022-12-15,120.38,121.6,119.7672,121.58,970826,108.551866899049,109.651993810636,107.999278561819,109.633958943233,1076610.07791496,0.0,1.0
2022-12-16,119.14,119.55,118.05,119.35,972810,107.433705120059,107.803419901822,106.450804846592,107.623071227791,1078810.26043437,0.0,1.0
2022-12-19,118.75,119.8006,117.94,119.32,914524,107.082025205699,108.029396790382,106.351613075875,107.596018926686,1014173.24514909,0.0,1.0
2022-12-20,119.08,119.51,118.41,118.48,824333,107.37960051785,107.767350167016,106.775432459847,106.838554495758,914154.766516219,0.0,1.0
2022-12-21,120.6,120.7526,119.925,119.94,868690,108.750250440483,108.887856478768,108.141573665629,108.155099816181,963345.036684172,0.0,1.0
2022-12-22,119.77,120.15,117.82,120.15,771254,108.001803443255,108.344465923914,106.243403871457,108.344465923914,855292.121381413,0.0,1.0
2022-12-23,120.96,120.99,119.5101,119.79,836150,109.074878053738,109.101930354842,107.767440341353,108.019838310658,927259.381854829,0.0,1.0
2022-12-27,121.75,121.85,120.75,121.12,798144,109.787255316159,109.877429653174,108.885511946006,109.219156992962,885112.13546749,0.0,1.0
2022-12-28,120.14,122.07,120.05,121.85,1028981,108.335448490212,110.075813194608,108.254291586898,109.877429653174,1141101.81905204,0.0,1.0
2022-12-29,121.38,121.69,120.33,120.65,868802,109.453610269202,109.73315071395,108.506779730541,108.79533760899,963469.240536079,0.0,1.0
2022-12-30,120.6,121.24,119.76,121.05,800314,108.750250440483,109.327366197381,107.992786009554,109.156034957052,887518.585098086,0.0,1.0
2023-01-03,120.54,121.44,119.655,121.16,902437,108.696145838273,109.507714871411,107.898102955688,109.255226727768,1000769.20981036,0.0,1.0
2023-01-04,121.85,122.53,121.0,121.17,539092,109.877429653174,110.490615144878,109.110947788544,109.26424416147,597833.061870341,0.0,1.0
2023-01-05,121.08,121.51,120.44,121.51,497523,109.183087258156,109.570836907322,108.605971501258,109.570836907322,551734.580444372,0.0,1.0
2023-01-06,123.96,124.225,122.15,122.15,657065,111.780108164198,112.019070157288,110.14795266422,110.14795266422,728660.749552643,0.0,1.0
2023-01-09,123.45,124.75,123.41,124.36,873974,111.320219045419,112.492485426619,111.284149310613,112.140805512259,969204.796982835,0.0,1.0
2023-01-10,124.15,124.22,122.87,123.67,454939,111.951439404527,112.014561440437,110.79720789073,111.518602586853,504510.501610541,0.0,1.0
2023-01-11,125.04,125.04,124.26,124.69,537208,112.753991003963,112.753991003963,112.050631175243,112.438380824409,595743.775647277,0.0,1.0
2023-01-12,125.1,125.77,124.7301,125.43,738725,112.808095606172,113.412263664175,112.474540733553,113.105670918323,819218.665144665,0.0,1.0
2023-01-13,125.17,125.31,123.87,124.53,522804,112.871217642083,112.997461713904,111.698951260884,112.294101885185,579770.273122326,0.0,1.0
2023-01-17,124.27,125.32,124.15,125.12,1409488,112.059648608945,113.006479147606,111.951439404527,112.826130473575,1563069.98937009,0.0,1.0
2023-01-18,121.83,124.4206,121.74,124.36,738957,109.859394785771,112.19545116049,109.778237882457,112.140805512259,819475.944552175,0.0,1.0
2023-01-19,121.29,121.6907,120.665,121.29,735718,109.372453365888,109.733781934309,108.808863759543,109.372453365888,815884.013513694,0.0,1.0
2023-01-20,122.8,122.87,120.66,121.3,969783,110.73408585482,110.79720789073,108.804355042692,109.38147079959,1075453.42954413,0.0,1.0
2023-01-23,123.5,124.3659,122.76,122.98,908830,111.365306213927,112.146125798143,110.698016120014,110.896399661447,1007858.81003543,0.0,1.0
2023-01-24,123.63,123.93,122.45,123.25,594905,111.482532852047,111.753055863093,110.418475675266,111.139870371389,659727.611747113,0.0,1.0
2023-01-25,123.91,123.94,122.63,123.18,469829,111.73502099569,111.762073296794,110.580789481894,111.076748335478,521022.960135709,0.0,1.0
2023-01-26,124.98,125.0,123.64,124.3,1012990,112.699886401754,112.717921269157,111.491550285748,112.08670091005,1123368.39230416,0.0,1.0
2023-01-27,124.65,125.14,124.2,124.82,671177,112.402311089603,112.844165340978,111.996526573034,112.555607462529,744310.434892282,0.0,1.0
2023-01-30,124.05,125.052,123.98,124.04,872263,111.861265067511,112.764811924405,111.798143031601,111.85224763381,967307.361352441,0.0,1.0
2023-01-31,125.66,125.69,123.61,124.23,472941,113.313071893458,113.340124194563,111.464497984644,112.023578874139,524474.05287784,0.0,1.0
2023-02-01,126.09,126.88,124.26,125.02,666445,113.700821542624,114.413198805045,112.050631175243,112.73595613656,739062.822149426,0.0,1.0
2023-02-02,126.38,126.895,125.4,126.12,718143,113.962327119968,114.426724955597,113.078618617218,113.727873843729,796393.989431773,0.0,1.0
2023-02-03,125.44,126.15,125.0701,126.13,1012994,113.114688352024,113.754926144833,112.781133479405,113.73689127743,1123372.82815602,0.0,1.0
2023-02-06,125.02,125.189,124.16,125.16,564583,112.73595613656,112.888350766116,111.960456838228,112.862200208381,626101.636770611,0.0,1.0
2023-02-07,125.58,125.96,124.0,124.79,501242,113.240932423846,113.583594904504,111.816177899004,112.528555161425,555858.81370529,0.0,1.0
2023-02-08,124.38,125.3677,124.16,125.24,593461,112.158840379662,113.049492306362,111.960456838228,112.934339677994,658126.269227949,0.0,1.0
2023-02-09,123.0,125.11,122.74,124.97,477455,110.91443452885,112.817113039874,110.679981252611,112.690868968052,529479.911694672,0.0,1.0
2023-02-10,124.65,124.79,122.95,123.14,471950,112.402311089603,112.528555161425,110.869347360343,111.040678600672,523375.070581102,0.0,1.0
2023-02-13,126.0,126.0,124.56,124.77,922709,113.61966463931,113.61966463931,112.321154186289,112.510520294022,1023250.10700459,0.0,1.0
2023-02-14,125.14,126.15,124.42,125.9,498224,112.844165340978,113.754926144833,112.194910114468,113.529490302295,552511.963481724,0.0,1.0
2023-02-15,125.37,125.415,124.3,124.58,362946,113.051566316114,113.09214476777,112.08670091005,112.339189053693,402493.671717613,0.0,1.0
2023-02-16,124.48,125.37,123.77,124.73,1559064,112.249014716677,113.051566316114,111.608776923868,112.474450559216,1728944.23358503,0.0,1.0
2023-02-17,124.8,125.08,123.64,123.96,362127,112.537572595126,112.790060738769,111.491550285748,111.780108164198,401585.431050583,0.0,1.0
2023-02-21,122.45,124.1,122.17,123.87,460425,110.418475675266,111.906352236019,110.165987531623,111.698951260884,510594.272427807,0.0,1.0
2023-02-22,122.11,123.12,121.6701,122.29,503597,110.111882929414,111.022643733269,109.715206020884,110.274196736042,558470.421484121,0.0,1.0
2023-02-23,122.46,123.06,121.5,122.48,462540,110.427493108968,110.96853913106,109.561819473621,110.445527976371,512939.729095416,0.0,1.0
2023-02-24,122.18,122.41,120.95,121.79,443861,110.175004965325,110.38240594046,109.065860620036,109.823325050965,492225.409901891,0.0,1.0
2023-02-27,121.99,123.55,121.71,122.65,564718,110.003673724996,111.410393382435,109.751185581353,110.598824349297,626251.346770669,0.0,1.0
2023-02-28,121.05,122.15,121.02,121.87,614065,109.156034957052,110.14795266422,109.128982655947,109.895464520577,680975.342126036,0.0,1.0
2023-03-01,120.67,120.96,119.97,120.65,1460861,108.813372476393,109.074878053738,108.182152117286,108.79533760899,1620040.74368933,0.0,1.0
2023-03-02,120.96,121.14,119.57,120.21,630051,109.074878053738,109.237191860365,107.821454769225,108.398570526123,698703.224059101,0.0,1.0
2023-03-03,122.27,122.4163,120.6,121.06,640999,110.256161868639,110.388086923692,108.750250440483,109.165052390753,710844.150582506,0.0,1.0
2023-03-06,121.91,122.64,121.625,122.11,537516,109.931534255383,110.589806915595,109.67453739489,110.111882929414,596085.336240009,0.0,1.0
2023-03-07,119.82,121.92,119.64,121.82,1017013,108.046890611763,109.940551689085,107.884576805135,109.85037735207,1127829.75030596,0.0,1.0
2023-03-08,119.8,120.32,119.1742,120.04,643742,108.02885574436,108.49776229684,107.464544743318,108.245274153197,713886.035991141,0.0,1.0
2023-03-09,117.37,120.2,117.19,120.09,652013,105.837619354888,108.389553092421,105.67530554826,108.290361321704,723058.268661498,0.0,1.0
2023-03-10,115.5,117.64,114.77,117.01,1699367,104.151359252701,106.081090064829,103.493086592489,105.512991741632,1884535.06424027,0.0,1.0
2023-03-13,113.32,115.45,112.145,112.92,961937,102.185558705767,104.106272084193,101.126010245837,101.824861357706,1066752.50613322,0.0,1.0
2023-03-14,114.84,116.08,113.66,115.34,515240,103.5562086284,104.67437040739,102.492151451619,104.007080313476,571382.077267096,0.0,1.0
2023-03-15,113.58,113.85,112.12,112.7,947140,102.420011982007,102.663482691948,101.103466661583,101.626477816272,1050343.18116365,0.0,1.0
2023-03-16,114.67,114.89,111.75,112.98,3323109,103.402912255474,103.601295796907,100.769821614626,101.878965959915,3685204.80437269,0.0,1.0
2023-03-17,112.48,113.93,112.02,113.9,920502,101.428094274838,102.73562216156,101.013292324568,102.708569860456,1020802.62574435,0.0,1.0
2023-03-20,114.67,115.3207,113.38,113.38,790347,103.402912255474,103.989676666432,102.239663307976,102.239663307976,876465.551241785,0.0,1.0
2023-03-21,115.65,116.32,114.793,116.32,529260,104.286620758224,104.890788816227,103.513826690003,104.890788816227,586929.738014098,0.0,1.0
2023-03-22,112.77,115.76,112.74,115.52,718284,101.689599852183,104.385812528941,101.662547551078,104.169394120104,796550.353209607,0.0,1.0
2023-03-23,110.68,112.97,110.07,112.25,793479,100.711183046752,102.79492544987,100.156125026707,102.139774999981,872020.892448769,1.004972,1.0
2023-03-24,112.56,112.56,109.81,110.04,673588,102.421853665905,102.421853665905,99.9195429198033,100.128827091295,740262.576454806,0.0,1.0
2023-03-27,113.53,114.28,113.0787,113.95,718348,103.304486910894,103.986935296195,102.893834969179,103.686658006662,789453.109721604,0.0,1.0
2023-03-28,114.03,114.49,113.36,113.39,553025,103.759452501094,104.178020844079,103.149798610226,103.177096545638,607765.743071313,0.0,1.0
2023-03-29,115.66,115.68,114.968,115.1,620865,105.242640325148,105.260838948756,104.61296794831,104.733078864123,682320.831918933,0.0,1.0
2023-03-30,115.99,116.82,115.58,116.47,458611,105.54291761468,106.298160494412,105.169845830715,105.979684581272,504006.247810997,0.0,1.0
2023-03-31,117.18,117.32,116.17,116.44,493829,106.625735719357,106.753126084613,105.706705227152,105.95238664586,542710.273740177,0.0,1.0
2023-04-03,117.32,117.96,117.021,117.34,956793,106.753126084613,107.335482040069,106.481056661673,106.771324708221,1051500.39981995,0.0,1.0
2023-04-04,116.44,117.58,115.7183,117.44,367507,105.95238664586,106.989708191517,105.295689312965,106.862317826261,403884.390287796,0.0,1.0
2023-04-05,117.57,117.63,116.04,116.04,371223,106.980608879713,107.035204750537,105.5884141737,105.5884141737,407968.215614414,0.0,1.0
2023-04-06,117.92,118.079,117.4602,117.63,327942,107.299084792853,107.443763850537,106.880698436105,107.035204750537,360403.079995104,0.0,1.0
2023-04-10,118.33,118.34,117.1958,117.4,378939,107.672156576817,107.681255888621,106.640112632007,106.825920579045,416447.977783465,0.0,1.0
2023-04-11,119.12,119.5327,118.61,118.64,408660,108.391002209334,108.766530807485,107.92693730733,107.954235242742,449110.887506934,0.0,1.0
2023-04-12,118.55,119.68,118.32,119.68,402054,107.872341436506,108.900563670358,107.663057265013,108.900563670358,441850.997811658,0.0,1.0
2023-04-13,119.01,119.24,117.79,118.37,461058,108.29090977949,108.500193950982,107.180793739401,107.708553824033,506695.462174354,0.0,1.0
2023-04-14,118.24,119.2054,117.7,119.02,330725,107.590262770581,108.46871033214,107.098899933165,108.300009091294,363461.553053225,0.0,1.0
2023-04-17,119.27,119.27,118.17,118.56,1644143,108.527491886394,108.527491886394,107.526567587953,107.88144074831,1806887.19698114,0.0,1.0
2023-04-18,118.99,119.65,118.52,119.25,526587,108.272711155882,108.873265734946,107.845043501094,108.509293262786,578710.798511265,0.0,1.0
2023-04-19,119.27,119.38,118.3984,118.74,498722,108.527491886394,108.627584316238,107.734395869557,108.045228360782,548087.603482683,0.0,1.0
2023-04-20,118.2,118.57,117.71,118.57,395065,107.553865523365,107.890540060114,107.107999244969,107.890540060114,434170.197163724,0.0,1.0
2023-04-21,117.82,118.2,117.17,118.18,383088,107.208091674813,107.553865523365,106.616636407553,107.535666899757,421007.663273274,0.0,1.0
2023-04-24,118.02,118.1,117.57,117.62,518660,107.390077910893,107.462872405325,106.980608879713,107.026105438733,569999.150673779,0.0,1.0
2023-04-25,116.54,117.5106,116.43,117.28,380187,106.0433797639,106.926558967597,105.943287334056,106.716728837397,417819.510078302,0.0,1.0
2023-04-26,115.07,116.5,114.91,115.95,576566,104.705780928711,106.006982516684,104.560191939847,105.506520367464,633636.930373227,0.0,1.0
2023-04-27,116.77,116.79,115.01,115.03,776980,106.252663935392,106.270862559,104.651185057887,104.669383681495,853888.751957956,0.0,1.0
2023-04-28,117.59,117.8491,116.46,116.47,577713,106.998807503321,107.234570672163,105.970585269468,105.979684581272,634897.465262793,0.0,1.0
2023-05-01,117.06,118.08,117.03,117.27,317613,106.516543977709,107.444673781717,106.489246042297,106.707629525593,349051.672083735,0.0,1.0
2023-05-02,114.49,116.69,113.35,116.67,689027,104.178020844079,106.17986944096,103.140699298422,106.161670817352,757229.793682374,0.0,1.0
2023-05-03,113.57,115.61,113.49,114.66,553116,103.34088415811,105.197143766127,103.268089663678,104.332709144747,607865.750634476,0.0,1.0
2023-05-04,111.79,112.68,110.85,112.38,792190,101.721206656997,102.531045407553,100.86587134742,102.258066053433,870604.301801294,0.0,1.0
2023-05-05,113.96,114.17,112.9201,113.09,465620,103.695757318466,103.88684286635,102.749519883968,102.904117191518,511709.028143148,0.0,1.0
2023-05-08,113.53,114.44,113.261,114.3,370560,103.304486910894,104.132524285059,103.059715423366,104.005133919803,407239.589082781,0.0,1.0
2023-05-09,113.17,113.5586,112.605,113.09,478534,102.97691168595,103.330510942653,102.462800569023,102.904117191518,525901.310238933,0.0,1.0
2023-05-10,112.83,113.99,111.76,113.92,451141,102.667535084613,103.723055253878,101.693908721585,103.65936007125,495796.835757761,0.0,1.0
2023-05-11,111.72,112.29,111.2835,112.23,547847,101.657511474369,102.176172247197,101.260326514124,102.121576376373,602075.202828782,0.0,1.0
2023-05-12,111.98,112.4699,111.235,112.0,449265,101.894093581273,102.339868866551,101.216194851874,101.912292204881,493735.141378658,0.0,1.0
2023-05-15,111.92,112.24,111.32,111.9,721502,101.839497710449,102.130675688177,101.293539002208,101.821299086841,792919.305921859,0.0,1.0
2023-05-16,110.0,111.74,110.0,111.57,592765,100.092429844079,101.675710097977,100.092429844079,101.521021797309,651439.375600863,0.0,1.0
2023-05-17,111.54,111.7024,110.31,110.74,485782,101.493723861897,101.641496685594,100.374508510004,100.765778917576,533866.747797417,0.0,1.0
2023-05-18,111.81,111.92,110.74,111.12,675982,101.739405280605,101.839497710449,100.765778917576,101.111552766128,742893.544654997,0.0,1.0
2023-05-19,111.4,112.48,111.11,112.17,868923,101.36633349664,102.349059171473,101.102453454324,102.066980505549,954932.657233859,0.0,1.0
2023-05-22,111.63,111.99,110.75,111.54,465376,101.575617668133,101.903192893077,100.77487822938,101.493723861897,511440.875995757,0.0,1.0
2023-05-23,111.52,112.8,111.4,111.4,621078,101.475525238289,102.640237149201,101.36633349664,101.36633349664,682554.915555792,0.0,1.0
2023-05-24,110.36,111.38,110.19,111.19,630913,100.420005069024,101.348134873032,100.265316768356,101.175247948756,693363.42526712,0.0,1.0
2023-05-25,109.19,109.83,108.4,109.81,781115,99.3553855879548,99.9377415434113,98.6365399554383,99.9195429198033,858433.051668816,0.0,1.0
2023-05-26,109.72,109.83,108.97,109.67,492239,99.8376491135672,99.9377415434113,99.1552007282667,99.7921525545472,540962.888845313,0.0,1.0
2023-05-30,109.57,109.98,109.0,109.63,1171998,99.7011594365071,100.074231220471,99.1824986636787,99.7557553073312,1288007.29686378,0.0,1.0
2023-05-31,108.5,109.2,107.93,108.98,569251,98.7275330734784,99.3644848997589,98.2088723006499,99.1643000400707,625597.860872631,0.0,1.0
2023-06-01,108.98,109.18,107.77,108.73,887437,99.1643000400707,99.3462862761508,98.0632833117858,98.9368172449705,975279.250909046,0.0,1.0
2023-06-02,111.57,111.74,109.29,109.29,711024,101.521021797309,101.675710097977,99.4463787059949,99.4463787059949,781404.14936311,0.0,1.0
2023-06-05,111.19,112.07,111.08,111.88,601560,101.175247948756,101.975987387509,101.075155518912,101.803100463233,661104.941733157,0.0,1.0
2023-06-06,112.26,112.51,111.01,111.15,566882,102.148874311785,102.376357106885,101.011460336284,101.13885070154,622994.367277702,0.0,1.0
2023-06-07,113.43,113.59,111.28,111.44,596133,103.956399825643,104.103036729214,101.985966433902,102.132603337473,650458.906843754,0.816442,1.0
2023-06-08,113.26,113.54,112.43,113.18,475982,103.800598115598,104.057212696848,103.039919178321,103.727279663812,519358.484427645,0.0,1.0
2023-06-09,112.81,113.41,112.63,113.12,538757,103.388181824303,103.938070212696,103.223215307786,103.672290824973,587854.202458887,0.0,1.0
2023-06-12,112.61,113.2264,112.04,112.81,645188,103.204885694839,103.769804365848,102.682491725866,103.388181824303,703984.314219664,0.0,1.0
2023-06-13,113.49,113.86,112.27,112.76,1838121,104.011388664482,104.350486503991,102.89328227475,103.342357791937,2005629.91196017,0.0,1.0
2023-06-14,112.9,114.3889,112.415,113.66,596236,103.470665082562,104.835213118359,103.026171968612,104.167190374526,650571.293286726,0.0,1.0
2023-06-15,114.35,114.495,112.77,112.77,494805,104.799562021178,104.93245171504,103.351522598411,103.351522598411,539896.834097132,0.0,1.0
2023-06-16,114.25,115.03,114.08,114.34,627712,104.707913956446,105.422768861357,104.552112246401,104.790397214705,684915.717352853,0.0,1.0
2023-06-20,112.85,113.79,112.8,113.73,971810,103.424841050196,104.286332858678,103.37901701783,104.231344019839,1060371.54504084,0.0,1.0
2023-06-21,112.83,113.2847,111.65,112.46,693553,103.40651143725,103.823235187587,102.325064273411,103.067413597741,756756.841540743,0.0,1.0
2023-06-22,111.86,112.79,111.53,112.76,530563,102.517525209348,103.369852211357,102.215086595732,103.342357791937,578913.479025226,0.0,1.0
2023-06-23,110.5,111.81,110.32,111.3,1251669,101.271111528992,102.471701176982,101.106145012474,102.004296046848,1365734.23962474,0.0,1.0
2023-06-26,111.72,111.88,110.59,110.61,671976,102.389217918723,102.535854822295,101.35359478725,101.371924400197,733213.51843505,0.0,1.0
2023-06-27,112.52,112.74,111.29,111.58,1263999,103.12240243658,103.324028178991,101.995131240375,102.260910628098,1379187.87886529,0.0,1.0
2023-06-28,111.94,112.2,111.12,112.2,838254,102.590843661134,102.829128629438,101.839329530331,102.829128629438,914644.518081379,0.0,1.0
2023-06-29,112.71,112.88,111.5111,111.69,726550,103.296533759571,103.452335469616,102.197765111498,102.361723499304,792760.875119031,0.0,1.0
2023-06-30,113.3,113.6451,112.7564,113.05,535204,103.837257341491,104.153534812881,103.339058461607,103.608137179661,583977.415741798,0.0,1.0
2023-07-03,114.24,114.45,113.14,113.19,496625,104.698749149973,104.89121008591,103.690620437919,103.736444470286,541882.691633042,0.0,1.0
2023-07-05,113.86,114.43,113.21,113.63,786358,104.350486503991,104.872880472964,103.754774083232,104.139695955107,858019.208914523,0.0,1.0
2023-07-06,112.89,113.0,111.8873,112.77,547414,103.461500276089,103.562313147295,102.54254513102,103.351522598411,597300.119320636,0.0,1.0
2023-07-07,113.05,114.09,112.39,112.39,604665,103.608137179661,104.561277052875,103.003259952429,103.003259952429,659768.432391226,0.0,1.0
2023-07-10,113.11,113.79,112.735,112.84,879042,103.6631260185,104.286332858678,103.319445775754,103.415676243723,959149.549496084,0.0,1.0
2023-07-11,114.72,114.75,113.3702,113.4,537641,105.138659860687,105.166154280107,103.901594282933,103.928905406223,586636.500804995,0.0,1.0
2023-07-12,115.61,116.15,115.3697,115.57,572841,105.954327636803,106.449227186356,105.734097337252,105.91766841091,625044.294906143,0.0,1.0
2023-07-13,116.23,116.3,115.5,115.77,1120890,106.522545638142,106.586699283454,105.853514765597,106.100964540374,1223037.28210332,0.0,1.0
2023-07-14,115.08,116.55,114.6669,116.55,1274851,105.468592893723,106.815819445285,105.089994738314,106.815819445285,1391028.82720579,0.0,1.0
2023-07-17,114.44,114.8045,114.02,114.51,606103,104.882045279437,105.216102475386,104.497123407562,104.94619892475,661337.478070702,0.0,1.0
2023-07-18,115.16,115.93,114.29,114.37,923450,105.541911345508,106.247601443946,104.744573182339,104.817891634125,1007604.47337233,0.0,1.0
2023-07-19,116.33,116.5,115.24,115.45,985962,106.614193702874,106.769995412919,105.615229797294,105.807690733231,1075813.22407833,0.0,1.0
2023-07-20,117.08,117.215,116.02,116.2,745451,107.301554188365,107.425279075753,106.330084702205,106.495051218722,813384.332968625,0.0,1.0
2023-07-21,117.05,117.388,116.54,117.22,404803,107.274059768945,107.58383022774,106.806654638812,107.42986147899,441692.905554757,0.0,1.0
2023-07-24,117.58,117.85,117.02,117.02,355629,107.759794512026,108.007244286802,107.246565349526,107.246565349526,388037.653647655,0.0,1.0
2023-07-25,117.38,118.02,117.14,117.43,872387,107.576498382561,108.163045996847,107.356543027204,107.622322414927,951888.075923839,0.0,1.0
2023-07-26,118.16,118.45,117.36,117.36,637972,108.291353287472,108.557132675195,107.558168769615,107.558168769615,696110.716428925,0.0,1.0
2023-07-27,117.14,118.92,116.98,118.52,520329,107.356543027204,108.987878579436,107.209906123633,108.621286320507,567746.849342522,0.0,1.0
2023-07-28,117.82,118.44,117.29,118.09,585393,107.979749867383,108.547967868722,107.494015124302,108.227199642159,638740.165120847,0.0,1.0
2023-07-31,118.06,118.58,117.65,117.9,388243,108.19970522274,108.676275159347,107.823948157338,108.053068319168,423623.784238987,0.0,1.0
2023-08-01,117.18,118.05,116.86,117.57,555766,107.393202253097,108.190540416267,107.099928445954,107.750629705552,606413.241375545,0.0,1.0
2023-08-02,116.74,117.21,116.19,116.36,526440,106.989950768276,107.420696672517,106.485886412249,106.641688122294,574414.747915023,0.0,1.0
2023-08-03,116.16,116.67,115.54,116.42,450689,106.458391992829,106.925797122963,105.89017399149,106.696676961133,491760.520331046,0.0,1.0
2023-08-04,115.52,116.97,115.3001,116.31,385870,105.871844378544,107.20074131716,105.670310284198,106.595864089928,421034.531528703,0.0,1.0
2023-08-07,116.1,116.43,115.79,115.79,386863,106.40340315399,106.705841767606,106.119294153321,106.119294153321,422118.024129341,0.0,1.0
2023-08-08,115.52,115.6,114.0618,114.86,493680,105.871844378544,105.94516283033,104.53543229862,105.266967151312,538669.312268614,0.0,1.0
2023-08-09,115.29,116.31,115.1,115.37,369994,105.66105382966,106.595864089928,105.486922506669,105.734372281446,403711.743484674,0.0,1.0
2023-08-10,115.13,116.29,114.88,115.57,413089,105.514416926089,106.577534476981,105.285296764258,105.91766841091,450734.012995724,0.0,1.0
2023-08-11,115.47,115.59,114.82,114.82,317989,105.826020346178,105.935998023856,105.230307925419,105.230307925419,346967.501091768,0.0,1.0
2023-08-14,114.62,115.15,114.291,115.09,362420,105.047011795955,105.532746539035,104.745489662986,105.477757700196,395447.520969841,0.0,1.0
2023-08-15,112.5,113.72,112.49,113.65,563041,103.104072823634,104.222179213366,103.094908017161,104.158025568053,614351.215866619,0.0,1.0
2023-08-16,112.18,113.03,112.12,112.45,521666,102.810799016491,103.589807566714,102.755810177652,103.058248791268,569205.690840057,0.0,1.0
2023-08-17,111.94,113.011,111.871,112.45,429316,102.590843661134,103.572394434415,102.527606496469,103.058248791268,468439.787850252,0.0,1.0
2023-08-18,112.28,112.53,111.4,111.44,406471,102.902447081223,103.131567243054,102.095944111581,102.132603337473,443512.911252505,0.0,1.0
2023-08-21,111.81,112.46,111.1,112.25,594774,102.471701176982,103.067413597741,101.820999917384,102.874952661804,648976.06047491,0.0,1.0
2023-08-22,111.28,112.11,111.15,111.89,439284,101.985966433902,102.746645371179,101.86682394975,102.545019628768,479316.176816169,0.0,1.0
2023-08-23,112.03,112.03,111.18,111.47,369350,102.673326919393,102.673326919393,101.89431836917,102.160097756893,403009.055433505,0.0,1.0
2023-08-24,111.54,113.13,111.54,111.79,413688,102.224251402206,103.681455631446,102.224251402206,102.453371564036,451387.600173751,0.0,1.0
2023-08-25,112.02,112.47,111.29,111.88,372185,102.66416211292,103.076578404214,101.995131240375,102.535854822295,406102.410441366,0.0,1.0
2023-08-28,112.75,113.29,112.44,112.44,480188,103.333192985464,103.828092535018,103.049083984795,103.049083984795,523947.779370527,0.0,1.0
2023-08-29,113.73,113.78,112.72,112.94,1250169,104.231344019839,104.277168052205,103.305698566045,103.507324308455,1364097.54385339,0.0,1.0
2023-08-30,113.58,114.09,113.4,113.55,786845,104.093871922741,104.561277052875,103.928905406223,104.066377503321,858550.589474957,0.0,1.0
2023-08-31,113.52,114.13,113.475,113.74,744890,104.038883083902,104.597936278767,103.997641454772,104.240508826312,812772.208750134,0.0,1.0
2023-09-01,113.81,114.56,113.481,114.09,407153,104.304662471625,104.992022957116,104.003140338656,104.561277052875,444257.062263212,0.0,1.0
2023-09-05,112.16,113.85,112.14,113.66,597614,102.792469403545,104.341321697518,102.774139790598,104.167190374526,652074.87113534,0.0,1.0
2023-09-06,111.63,112.16,111.07,111.82,897155,102.306734660464,102.792469403545,101.793505497965,102.480865983456,978913.196500468,0.0,1.0
2023-09-07,111.39,112.08,111.0725,111.52,760239,102.086779305107,102.719150951759,101.795796699583,102.205921789259,829519.971013168,0.0,1.0
2023-09-08,112.25,112.2738,111.34,111.47,463704,102.874952661804,102.89676490121,102.040955272741,102.160097756893,505961.583973838,0.0,1.0
2023-09-11,112.38,113.09,112.24,112.55,435870,102.994095145955,103.644796405553,102.86578785533,103.149896856,475591.057240564,0.0,1.0
2023-09-12,112.76,113.23,112.26,112.26,382489,103.342357791937,103.773103696178,102.884117468277,102.884117468277,417345.419260069,0.0,1.0
2023-09-13,112.58,113.26,112.27,112.98,411129,103.17739127542,103.800598115598,102.89328227475,103.543983534348,448595.397187819,0.0,1.0
2023-09-14,114.14,114.16,113.07,113.07,620601,104.607101085241,104.625430698187,103.626466792607,103.626466792607,677156.68826611,0.0,1.0
2023-09-15,113.59,114.3,113.5,113.64,1609096,104.103036729214,104.753737988812,104.020553470955,104.14886076158,1755733.745937,0.0,1.0
2023-09-18,113.45,113.8,112.82,113.8,605799,103.974729438589,104.295497665151,103.397346630777,104.295497665151,661005.774394374,0.0,1.0
2023-09-19,113.23,113.89,112.92,113.4,510240,103.773103696178,104.37798092341,103.488994695509,103.928905406223,556738.433584384,0.0,1.0
2023-09-20,112.93,114.27,112.9,113.48,471568,103.498159501982,104.726243569392,103.470665082562,104.002223858009,514542.234337802,0.0,1.0
2023-09-21,111.54,112.76,111.52,112.57,487905,102.224251402206,103.342357791937,102.205921789259,103.168226468946,532368.033548892,0.0,1.0
2023-09-22,111.17,111.85,111.11,111.61,566157,101.885153562697,102.508360402875,101.830164723857,102.288405047518,617751.178548981,0.0,1.0
2023-09-25,111.37,111.39,110.57,110.65,601601,102.068449692161,102.086779305107,101.335265174304,101.40858362609,656425.208495606,0.0,1.0
2023-09-26,107.72,109.475,107.67,109.18,1089104,100.065619626018,101.695912630508,100.019172531873,101.421874775053,1172413.4954489,1.464651,1.0
2023-09-27,107.44,108.18,106.81,107.96,501474,99.8055158988062,100.492932892152,99.220282512579,100.288565677914,539833.556039406,0.0,1.0
2023-09-28,107.53,107.86,107.08,107.42,668792,99.8891206682672,100.195671489624,99.4710968209621,99.7869370611482,719950.313696635,0.0,1.0
2023-09-29,107.64,108.58,107.215,108.16,725644,99.9913042753862,100.864509645312,99.5965039751536,100.474354054494,781151.128350939,0.0,1.0
2023-10-02,105.19,107.42,104.78,107.39,1182152,97.7153966622805,99.7869370611482,97.3345304902914,99.7590688046612,1272579.07277166,0.0,1.0
2023-10-03,104.6,105.0,103.7513,104.49,1009285,97.1673209513694,97.5388977045295,96.3789279753519,97.0651373442503,1086488.85207854,0.0,1.0
2023-10-04,104.81,104.895,103.45,104.65,902290,97.3623987467784,97.441358806825,96.099037786034,97.2137680455144,971309.418392172,0.0,1.0
2023-10-05,104.81,105.1785,104.11,104.49,568763,97.3623987467784,97.7047138306272,96.7121394287482,97.0651373442503,612269.734490005,0.0,1.0
2023-10-06,105.25,105.78,103.13,104.07,623964,97.7711331752545,98.2634723731917,95.801776383506,96.6749817534322,671693.258195982,0.0,1.0
2023-10-09,106.46,106.53,105.06,105.06,768956,98.8951528535639,98.9601787853669,97.5946342175035,97.5946342175035,827776.219540469,0.0,1.0
2023-10-10,107.36,107.82,106.88,106.88,545029,99.7312005481741,100.158513814308,99.285308444382,99.285308444382,586720.235175904,0.0,1.0
2023-10-11,107.91,107.98,107.0752,107.57,802191,100.242118583769,100.307144515572,99.4666378999241,99.9262783435832,863553.484632919,0.0,1.0
2023-10-12,106.72,108.19,105.99,108.19,543682,99.136677743118,100.502222310981,98.4585501686008,100.502222310981,585270.198284689,0.0,1.0
2023-10-13,106.68,107.54,106.322,107.11,522621,99.099520067802,99.8984100870962,98.7669588737237,99.4989650774491,562598.166387231,0.0,1.0
2023-10-16,107.95,108.22,106.94,107.1,2138786,100.279276259085,100.530090567468,99.341044957356,99.4896756586201,2302389.45984697,0.0,1.0
2023-10-17,108.78,109.1874,107.34,107.36,496381,101.050298021893,101.428748944986,99.7126217105161,99.7312005481741,534350.974089175,0.0,1.0
2023-10-18,107.38,108.44,107.25,108.4,583374,99.7497793858321,100.734457781706,99.6290169410551,100.69730010639,627998.382609931,0.0,1.0
2023-10-19,106.17,107.91,106.01,107.2,837737,98.6257597075228,100.242118583769,98.4771290062588,99.5825698469101,901818.526455577,0.0,1.0
2023-10-20,104.66,106.17,104.61,105.79,679531,97.2230574643434,98.6257597075228,97.1766103701984,98.2727617920207,731510.778562824,0.0,1.0
2023-10-23,103.62,104.82,103.575,104.16,840463,96.2569579061271,97.3716881656074,96.2151555213966,96.7585865228932,904753.048033492,0.0,1.0
2023-10-24,104.87,105.16,104.37,104.37,782495,97.4181352597524,97.6875284057935,96.9536643183023,96.9536643183023,842350.866511634,0.0,1.0
2023-10-25,104.49,104.8775,103.98,104.48,691514,97.0651373442503,97.4251023238742,96.5913769839712,97.0558479254213,744410.401478509,0.0,1.0
2023-10-26,104.89,105.56,104.56,104.56,1178772,97.4367140974104,98.0591051589536,97.1301632760534,97.1301632760534,1268940.52437351,0.0,1.0
2023-10-27,102.97,104.72,102.66,104.62,1231764,95.6531456822419,97.2787939773174,95.3651736985428,97.1858997890274,1325986.07369739,0.0,1.0
2023-10-30,103.99,104.27,103.14,103.46,750856,96.6006664028002,96.8607701300123,95.811065802335,96.108327204863,808291.685219023,0.0,1.0
2023-10-31,104.64,104.72,103.76,104.22,801807,97.2044786266854,97.2787939773174,96.3870097697331,96.8143230358673,863140.111087091,0.0,1.0
2023-11-01,105.27,105.55,104.22,104.71,915190,97.7897120129126,98.0498157401246,96.8143230358673,97.2695045584884,985196.185947235,0.0,1.0
2023-11-02,107.61,107.735,105.7,105.71,639795,99.9634360188992,100.079553754262,98.1891570225597,98.1984464413887,688735.22851879,0.0,1.0
2023-11-03,109.01,109.64,108.9,108.9,720792,101.26395465496,101.849188041187,101.161771047841,101.161771047841,775927.981360457,0.0,1.0
2023-11-06,108.19,109.24,108.05,109.06,629554,100.502222310981,101.477611288027,100.372170447375,101.310401749105,677710.857469846,0.0,1.0
2023-11-07,107.49,107.83,107.33,107.77,544918,99.8519629929512,100.167803233137,99.7033322916871,100.112066720163,586600.744385314,0.0,1.0
2023-11-08,106.81,107.29,106.29,107.26,799158,99.220282512579,99.6661746163711,98.7372327334708,99.6383063598841,860288.479517063,0.0,1.0
2023-11-09,105.88,107.25,105.83,107.07,923413,98.3563665614817,99.6290169410551,98.3099194673367,99.4618074021331,994048.192893382,0.0,1.0
2023-11-10,106.55,106.58,105.585,106.35,712692,98.9787576230249,99.0066258795119,98.0823287060261,98.7929692464449,767208.383128211,0.0,1.0
2023-11-13,105.96,106.3866,105.65,106.16,662161,98.4306819121137,98.826968519359,98.1427099284147,98.6164702886938,712812.084575889,0.0,1.0
2023-11-14,109.32,109.6,107.29,107.29,988297,101.551926638659,101.812030365871,99.6661746163711,99.6661746163711,1063895.40421453,0.0,1.0
2023-11-15,110.03,110.5601,109.26,109.26,599141,102.211475375518,102.703907467643,101.496190125685,101.496190125685,644971.457341767,0.0,1.0
2023-11-16,109.57,110.51,109.21,110.09,574096,101.784162109384,102.65736747931,101.44974303154,102.267211888492,618010.674906372,0.0,1.0
2023-11-17,110.33,110.47,109.7594,110.0,472908,102.490157940388,102.620209803994,101.960103702005,102.183607119031,509082.439607005,0.0,1.0
2023-11-20,110.24,110.48,109.1471,110.12,712042,102.406553170927,102.629499222823,101.391312587105,102.295080144979,766508.662282413,0.0,1.0
2023-11-21,109.73,110.27,109.42,110.0,569144,101.932792810648,102.434421427414,101.644820826949,102.183607119031,612679.878555002,0.0,1.0
2023-11-22,110.31,110.3801,109.54,109.91,544790,102.47157910273,102.536697928721,101.756293852897,102.10000234957,586462.953203372,0.0,1.0
2023-11-24,110.72,110.78,110.28,110.37,305649,102.852445274719,102.908181787693,102.443710846243,102.527315615704,329029.195072703,0.0,1.0
2023-11-27,110.53,110.64,109.905,110.48,845266,102.675946316968,102.778129924087,102.095357640155,102.629499222823,909923.446837133,0.0,1.0
2023-11-28,110.65,111.051,110.04,110.45,911240,102.787419342916,103.159925037959,102.220764794347,102.601630966336,980944.036192003,0.0,1.0
2023-11-29,111.17,111.89,111.01,111.02,898441,103.270469122024,103.939307277712,103.12183842076,103.131127839589,967165.994491441,0.0,1.0
2023-11-30,111.98,112.06,111.2,111.5,801992,104.022912047173,104.097227397805,103.298337378511,103.577019943381,863339.262404745,0.0,1.0
2023-12-01,113.96,113.96,111.71,111.8,847353,105.862216975316,105.862216975316,103.77209773879,103.855702508251,912170.088998949,0.0,1.0
2023-12-04,114.15,114.5122,113.21,113.32,757888,106.038715933067,106.375178683054,105.165510563141,105.26769417026,815861.588276947,0.0,1.0
2023-12-05,113.13,113.93,112.99,113.82,981536,105.091195212509,105.834348718829,104.961143348903,105.73216511171,1056617.23092462,0.0,1.0
2023-12-06,113.38,114.205,113.3,113.34,719136,105.323430683234,106.089807736627,105.249115332602,105.286273007918,774145.307944088,0.0,1.0
2023-12-07,113.89,114.15,113.22,113.58,738882,105.797191043513,106.038715933067,105.17479998197,105.509219059814,795401.750745818,0.0,1.0
2023-12-08,114.2,114.43,113.74,113.92,566332,106.085163027212,106.298819660279,105.657849761078,105.8250593,609652.778526721,0.0,1.0
2023-12-11,114.7,115.0,114.07,114.25,1838352,106.549633968662,106.828316533532,105.964400582435,106.131610121357,1978974.17894478,0.0,1.0
2023-12-12,114.3,114.83,113.9,114.71,726802,106.178057215502,106.670396413439,105.806480462342,106.558923387491,782397.707950069,0.0,1.0
2023-12-13,117.41,117.41,113.81,114.07,831152,109.067066471322,109.067066471322,105.722875692881,105.964400582435,894729.81604084,0.0,1.0
2023-12-14,119.06,120.06,118.58,118.59,780554,110.599820578107,111.528762461008,110.153928474315,110.163217893144,840261.392416724,0.0,1.0
2023-12-15,117.62,118.97,117.27,118.56,941466,109.262144266731,110.516215808646,108.937014607716,110.135349636657,1013482.13201521,0.0,1.0
2023-12-18,117.58,118.22,117.58,118.21,828608,109.224986591415,109.819509396471,109.224986591415,109.810219977642,891991.216299749,0.0,1.0
2023-12-19,118.5,118.59,117.69,117.98,645085,110.079613123683,110.163217893144,109.327170198534,109.596563344575,694429.879709977,0.0,1.0
2023-12-20,115.29,117.345,115.26,117.03,959822,108.202490971488,110.131158843345,108.174335236132,109.835523622111,1022692.52201559,1.18929,1.0
2023-12-21,116.2,116.4,115.23,115.68,746855,109.056548277274,109.244253179644,108.146179500777,108.56851553111,795775.699587998,0.0,1.0
2023-12-22,116.74,117.44,116.39,116.72,768846,109.563351513674,110.220318671971,109.234867934526,109.544581023437,819207.160058427,0.0,1.0
2023-12-26,117.5,117.78,116.66,116.93,656627,110.276630142682,110.539417006001,109.488269552726,109.741671170926,699637.560561783,0.0,1.0
2023-12-27,117.51,117.71,117.07,117.62,881515,110.286015387801,110.473720290171,109.873064602585,110.389253084104,939256.235577607,0.0,1.0
2023-12-28,117.73,117.84,117.16,117.4,931769,110.492490780408,110.595728476712,109.957531808652,110.182777691497,992801.986770408,0.0,1.0
2023-12-29,117.22,117.735,116.83,117.61,584811,110.013843279363,110.497183402967,109.647818719741,110.379867838986,623117.449373385,0.0,1.0
2024-01-02,118.39,118.77,116.74,116.76,927645,111.111916958231,111.468556272735,109.563351513674,109.582122003911,988407.855399388,0.0,1.0
2024-01-03,117.31,118.14,117.19,117.73,549841,110.09831048543,110.877285830268,109.985687544008,110.492490780408,585856.834910613,0.0,1.0
2024-01-04,117.34,118.0998,117.22,117.46,586157,110.126466220786,110.839557144891,110.013843279363,110.239089162208,624551.615431914,0.0,1.0
2024-01-05,118.05,118.64,116.84,117.05,566191,110.792818624201,111.346548086194,109.657203964859,109.854294112348,603277.797062923,0.0,1.0
2024-01-08,118.86,118.88,117.45,117.95,754923,111.553023478802,111.571793969039,110.229703917089,110.698966173016,804372.171921015,0.0,1.0
2024-01-09,117.82,118.12,117.54,118.12,356382,110.576957986475,110.858515340031,110.314171123156,110.858515340031,379725.830811296,0.0,1.0
2024-01-10,117.63,117.88,117.2,117.66,406791,110.398638329223,110.633269457186,109.995072789126,110.426794064579,433436.7348563,0.0,1.0
2024-01-11,116.46,117.45,115.77,117.45,1189962,109.300564650355,110.229703917089,108.652982737177,110.229703917089,1267907.21496561,0.0,1.0
2024-01-12,116.41,117.42,116.11,116.92,402241,109.253638424763,110.201548181734,108.972081071207,109.732285925808,428588.699517277,0.0,1.0
2024-01-16,115.16,115.87,114.87,115.83,1392580,108.080482784947,108.746835188362,107.80831067651,108.709294207888,1483797.15437703,0.0,1.0
2024-01-17,114.11,115.25,113.62,114.1,618314,107.095032047502,108.164949991014,106.635155036694,107.085646802383,658814.972002669,0.0,1.0
2024-01-18,113.88,114.2096,113.04,114.1,729301,106.879171409776,107.188509088882,106.090810819819,107.085646802383,777071.872699823,0.0,1.0
2024-01-19,114.88,115.06,113.37,114.04,604244,107.817695921628,107.986630333762,106.400523908731,107.029335331672,643823.355031235,0.0,1.0
2024-01-22,115.3,115.7269,114.78,114.87,823698,108.211876216606,108.612532330716,107.723843470443,107.80831067651,877652.090699317,0.0,1.0
2024-01-23,115.55,115.92,115.08,115.38,443448,108.44650734457,108.793761413955,108.005400823999,108.286958177555,472494.85165246,0.0,1.0
2024-01-24,114.85,116.3,114.72,116.02,743576,107.789540186273,109.150400728459,107.667531999732,108.88761386514,792281.917637085,0.0,1.0
2024-01-25,116.48,116.51,115.44,115.73,551635,109.319335140592,109.347490875948,108.343269648266,108.615441756703,587768.345987144,0.0,1.0
2024-01-26,116.69,117.1799,116.37,116.61,497272,109.516425288081,109.976208446438,109.216097444289,109.441343327133,529844.445957416,0.0,1.0
2024-01-29,117.06,117.18,116.2,116.58,757384,109.863679357467,109.976302298889,109.056548277274,109.413187591778,806994.373013179,0.0,1.0
2024-01-30,117.14,117.49,116.42,116.84,386240,109.938761318415,110.267244897564,109.263023669881,109.657203964859,411539.597658005,0.0,1.0
2024-01-31,115.12,116.94,115.08,116.44,461279,108.042941804473,109.751056416045,108.005400823999,109.281794160118,491493.822670067,0.0,1.0
2024-02-01,115.92,115.96,114.1033,115.4,531422,108.793761413955,108.831302394429,107.088743933272,108.305728667792,566231.348556887,0.0,1.0
2024-02-02,115.19,115.91,114.3,115.03,451613,108.108638520303,108.784376168836,107.273351704754,107.958474598406,481194.677705892,0.0,1.0
2024-02-05,113.56,114.32,113.3,114.18,473747,106.578843565983,107.292122194991,106.334827192901,107.160728763331,504778.50500126,0.0,1.0
2024-02-06,113.78,114.1,113.35,113.59,458613,106.78531895859,107.085646802383,106.381753418494,106.606999301338,488653.193612084,0.0,1.0
2024-02-07,113.91,114.43,113.1,114.15,472465,106.907327145131,107.395359891295,106.147122290531,107.132573027976,503412.531088157,0.0,1.0
2024-02-08,114.03,114.08,113.21,113.76,399246,107.019950086554,107.066876312146,106.250359986834,106.766548468353,425397.5202117,0.0,1.0
2024-02-09,114.16,114.19,113.4614,113.8,427565,107.141958273094,107.17011400845,106.486305049114,106.804089448827,455571.479061323,0.0,1.0
2024-02-12,115.61,115.9999,114.17,114.17,463732,108.502818815281,108.868749522452,107.151343518213,107.151343518213,494107.499744049,0.0,1.0
2024-02-13,113.31,114.54,112.42,114.3,668424,106.34421243802,107.498597587598,105.508925622471,107.273351704754,712207.290868251,0.0,1.0
2024-02-14,113.89,114.14,113.193,113.79,492502,106.888556654894,107.123187782857,106.234405070133,106.794704203709,524762.000118483,0.0,1.0
2024-02-15,115.85,115.9643,114.3733,114.38,451330,108.728064698125,108.83533804983,107.342145551473,107.348433665702,480893.140562831,0.0,1.0
2024-02-16,115.5,116.01,114.8801,115.32,554983,108.399581118977,108.878228620022,107.817789774079,108.230646706843,591335.647594843,0.0,1.0
2024-02-20,115.36,116.08,114.88,115.07,575905,108.268187687318,108.943925335851,107.817695921628,107.99601557888,613628.086136164,0.0,1.0
2024-02-21,116.07,116.095,115.11,115.39,398458,108.934540090733,108.958003203529,108.033556559354,108.296343422673,424557.904421119,0.0,1.0
2024-02-22,116.08,116.3,115.47,115.73,515963,108.943925335851,109.150400728459,108.371425383621,108.615441756703,549759.74892921,0.0,1.0
2024-02-23,116.47,116.9005,115.98,116.12,332148,109.309949895474,109.713984697826,108.850072884666,108.981466316326,353904.448744073,0.0,1.0
2024-02-26,115.2,116.32,115.02,116.26,544304,108.118023765421,109.169171218696,107.949089353288,109.112859747985,579957.148828818,0.0,1.0
2024-02-27,116.27,116.315,115.48,115.5,359804,109.122244993103,109.164478596137,108.38081062874,108.399581118977,383371.979587151,0.0,1.0
2024-02-28,116.2,116.62,115.77,115.97,319335,109.056548277274,109.450728572252,108.652982737177,108.840687639548,340252.168128932,0.0,1.0
2024-02-29,116.46,117.07,116.16,116.5,468247,109.300564650355,109.873064602585,109.0190072968,109.338105630829,498918.242503543,0.0,1.0
2024-03-01,116.49,116.6,115.61,116.32,453314,109.328720385711,109.431958082015,108.502818815281,109.169171218696,483007.097071098,0.0,1.0
2024-03-04,117.63,117.9468,116.49,116.49,479476,110.398638329223,110.695962894578,109.328720385711,109.328720385711,510882.767519339,0.0,1.0
2024-03-05,118.14,118.96,117.38,117.38,1109589,110.877285830268,111.646875929987,110.16400720126,110.16400720126,1182269.60083302,0.0,1.0
2024-03-06,118.74,119.07,118.07,118.64,606610,111.440400537379,111.750113626291,110.811589114438,111.346548086194,646344.333407527,0.0,1.0
2024-03-07,119.39,119.92,119.18,119.32,382535,112.050441470084,112.547859461365,111.853351322595,111.984744754254,407591.911739085,0.0,1.0
2024-03-08,119.6,120.1,119.3999,119.59,398782,112.247531617573,112.716793873499,112.059732862751,112.238146372454,424903.127157347,0.0,1.0
2024-03-11,120.26,120.3,119.17,119.38,434756,112.866957795395,112.904498775869,111.843966077476,112.041056224965,463233.505901523,0.0,1.0
2024-03-12,119.8,120.43,119.28,120.08,420222,112.435236519943,113.02650696241,111.94720377378,112.698023383262,447747.495875731,0.0,1.0
2024-03-13,120.23,120.88,119.91,120.02,422229,112.83880206004,113.448842992744,112.538474216247,112.641711912551,449885.958936261,0.0,1.0
2024-03-14,119.0,120.17,118.255,119.93,1858355,111.684416910461,112.782490589329,110.985216149131,112.557244706484,1980081.47526342,0.0,1.0
2024-03-15,119.21,119.6855,118.46,118.46,1202202,111.88150705795,112.327775463336,111.177613674061,111.177613674061,1280948.96277871,0.0,1.0
2024-03-18,119.37,119.779,118.55,119.22,1259002,112.031670979846,112.415527505194,111.262080880127,111.890892303069,1341469.49184607,0.0,1.0
2024-03-19,120.08,120.165,119.21,119.21,401477,112.698023383262,112.777797966769,111.88150705795,111.88150705795,427774.655781231,0.0,1.0
2024-03-20,121.37,121.53,119.83,119.93,409875,113.908720003552,114.058883925448,112.463392255299,112.557244706484,436722.743864111,0.0,1.0
2024-03-21,121.06,121.54,120.54,120.54,1049913,114.554020363642,115.008224310235,114.061966088166,114.061966088166,1109541.74612575,0.997569,1.0
2024-03-22,120.15,121.66,120.15,121.22,595211,113.692925381559,115.121775296883,113.692925381559,114.705421679173,629015.406279621,0.0,1.0
2024-03-25,120.43,121.12,120.23,120.23,428084,113.957877683738,114.610795856966,113.768626039325,113.768626039325,452396.597478551,0.0,1.0
2024-03-26,119.63,120.92,119.57,120.64,403249,113.200871106083,114.421544212552,113.144095612759,114.156591910373,426151.118791238,0.0,1.0
2024-03-27,122.44,122.45,120.195,120.28,742197,115.859856710097,115.869319292317,113.735507001552,113.815938950428,784349.327372165,0.0,1.0
2024-03-28,123.18,123.43,122.4,122.46,534190,116.560087794427,116.796652349945,115.822006381214,115.878781874538,564528.780349341,0.0,1.0
2024-04-01,122.31,123.2,122.09,123.12,377627,115.736843141228,116.579012958869,115.528666332373,116.503312301103,399073.943235514,0.0,1.0
2024-04-02,121.7,122.23,121.48,122.14,364685,115.159625625766,115.661142483462,114.951448816911,115.575979243476,385396.91544525,0.0,1.0
2024-04-03,121.53,122.02,121.311,121.77,299098,114.998761728014,115.462428256828,114.791531177381,115.225863701311,316084.96816662,0.0,1.0
2024-04-04,120.87,122.77,120.54,122.37,348316,114.374231301449,116.172121923379,114.061966088166,115.793618634552,368098.254658754,0.0,1.0
2024-04-05,120.99,121.3,120.04,120.72,402344,114.487782288097,114.781122336938,113.588836977132,114.232292568138,425194.720232266,0.0,1.0
2024-04-08,121.84,122.24,121.21,121.21,264234,115.292101776855,115.670605065683,114.695959096952,114.695959096952,279240.90257554,0.0,1.0
2024-04-09,122.24,122.6,121.47,121.97,501197,115.670605065683,116.011258025628,114.94198623469,115.415115345724,529661.976309454,0.0,1.0
2024-04-10,119.39,120.72,118.8,120.72,629513,112.973769132787,114.232292568138,112.415476781766,114.232292568138,665265.55364955,0.0,1.0
2024-04-11,119.04,119.79,118.2101,119.61,405784,112.642578755063,113.352272421614,111.857279056568,113.181945941642,428830.09155034,0.0,1.0
2024-04-12,117.54,119.02,117.24,118.53,402496,111.22319142196,112.623653590621,110.939313955339,112.159987061808,425355.352918413,0.0,1.0
2024-04-15,116.79,119.03,116.29,118.28,1557983,110.513497755408,112.633116172842,110.040368644374,111.923422506291,1646467.06751344,0.0,1.0
2024-04-16,115.73,116.805,115.43,116.6,367487,109.510464040015,110.527691628739,109.226586573395,110.333708693215,388358.052199102,0.0,1.0
2024-04-17,116.35,116.93,115.6109,116.35,538780,110.097144137698,110.645973906498,109.397764685767,110.097144137698,569379.464753396,0.0,1.0
2024-04-18,116.88,117.195,116.39,116.74,408304,110.598660995394,110.896732335346,110.134994466581,110.466184844305,431493.212399628,0.0,1.0
2024-04-19,118.7,118.72,116.91,117.04,565538,112.320850959559,112.339776124001,110.627048742056,110.750062310925,597657.158279275,0.0,1.0
2024-04-22,119.67,120.1899,118.3626,118.8,366097,113.238721434966,113.73068108462,112.001583435433,112.415476781766,386889.108556042,0.0,1.0
2024-04-23,120.22,120.61,119.39,119.44,841809,113.759163457104,114.128204163711,112.973769132787,113.02108204389,889618.690086105,0.0,1.0
2024-04-24,120.92,121.04,119.07,119.53,358934,114.421544212552,114.5350951992,112.670966501725,113.106245283877,379319.293221344,0.0,1.0
2024-04-25,120.2,120.82,119.2071,120.13,409335,113.740238292663,114.326918390345,112.800698503971,113.674000217118,432582.767001059,0.0,1.0
2024-04-26,119.78,120.48,119.77,120.02,322915,113.342809839394,114.005190594842,113.333347257173,113.56991181269,341254.630574339,0.0,1.0
2024-04-29,120.65,120.86,120.08,120.08,363153,114.166054492594,114.364768719228,113.626687306014,113.626687306014,383777.907055921,0.0,1.0
2024-04-30,119.4,120.15,119.37,119.9,452595,112.983231715008,113.692925381559,112.954843968346,113.456360826042,478299.67491381,0.0,1.0
2024-05-01,119.97,121.36,119.2,119.27,407356,113.522598901587,114.837897830262,112.793980070594,112.860218146139,430491.37169918,0.0,1.0
2024-05-02,120.68,121.08,119.96,120.66,425871,114.194442239256,114.572945528083,113.513136319366,114.175517074814,450057.91238352,0.0,1.0
2024-05-03,121.24,121.85,120.7186,121.59,357588,114.724346843614,115.301564359076,114.230967806627,115.055537221338,377896.848513749,0.0,1.0
2024-05-06,121.94,122.2,121.46,121.78,321317,115.386727599062,115.6327547368,114.932523652469,115.235326283531,339565.873781817,0.0,1.0
2024-05-07,122.44,123.08,122.27,122.27,280109,115.859856710097,116.465461972221,115.698992812345,115.698992812345,296017.507132055,0.0,1.0
2024-05-08,122.9,123.02,121.85,122.01,236795,116.295135492248,116.408686478896,115.301564359076,115.452965674607,250243.532343964,0.0,1.0
2024-05-09,124.04,124.06,122.6901,122.81,521832,117.373869865407,117.392795029848,116.096515891436,116.209972252262,551468.920247955,0.0,1.0
2024-05-10,124.24,124.54,123.9497,124.44,258700,117.56312150982,117.846998976441,117.288422747954,117.752373154234,273392.604646988,0.0,1.0
2024-05-13,124.38,125.2,124.31,124.48,366064,117.69559766091,118.471529403006,117.629359585365,117.790223483117,386854.234354444,0.0,1.0
2024-05-14,124.9,125.275,124.54,124.84,260026,118.187651936386,118.542498769661,117.846998976441,118.130876443062,274793.913474825,0.0,1.0
2024-05-15,125.56,125.9766,125.26,125.58,365415,118.812182362951,119.206393538265,118.52830489633,118.831107527392,386168.375056354,0.0,1.0
2024-05-16,125.53,125.98,125.25,125.34,1263597,118.783794616289,119.20961081622,118.51884231411,118.604005554096,1335361.71261739,0.0,1.0
2024-05-17,125.75,125.99,125.32,125.49,288503,118.991971425144,119.219073398441,118.585080389655,118.745944287406,304888.235865751,0.0,1.0
2024-05-20,125.28,125.91,125.175,125.75,357775,118.547230060772,119.143372740675,118.447872947455,118.991971425144,378094.468989469,0.0,1.0
2024-05-21,125.49,125.6606,124.99,125.28,454920,118.745944287406,118.907375940091,118.272815176372,118.547230060772,480756.720935476,0.0,1.0
2024-05-22,124.47,125.1375,124.1,124.93,303672,117.780760900896,118.412388264127,117.430645358731,118.216039683048,320918.743866873,0.0,1.0
2024-05-23,122.4,124.29,122.26,124.29,451093,115.822006381214,117.610434420924,115.689530230124,117.610434420924,476712.370344117,0.0,1.0
2024-05-24,123.18,123.27,122.72,122.85,214707,116.560087794427,116.645251034414,116.124809012276,116.247822581145,226901.066741171,0.0,1.0
2024-05-28,122.16,123.56,121.87,123.12,346652,115.594904407917,116.919665918814,115.320489523517,116.503312301103,366339.749463037,0.0,1.0
2024-05-29,120.6,121.14,120.29,121.14,270442,114.11874158149,114.629721021407,113.825401532649,114.629721021407,285801.479651877,0.0,1.0
2024-05-30,122.09,122.14,120.96,120.96,355420,115.528666332373,115.575979243476,114.459394541435,114.459394541435,375605.719148171,0.0,1.0
2024-05-31,124.47,124.53,122.06,122.14,490015,117.780760900896,117.83753639422,115.50027858571,115.575979243476,517844.905937741,0.0,1.0
2024-06-03,123.62,124.69,122.91,124.54,829594,116.976441412138,117.988937709751,116.304598074469,117.846998976441,876709.951524979,0.0,1.0
2024-06-04,123.24,123.56,122.62,122.87,287789,116.616863287752,116.919665918814,116.030183190069,116.266747745586,304133.684958452,0.0,1.0
2024-06-05,122.98,123.47,122.38,123.34,280913,116.370836150014,116.834502678827,115.803081216772,116.711489109958,296867.169498256,0.0,1.0
2024-06-06,122.49,123.27,122.211,122.63,462876,115.9071696212,116.645251034414,115.643163577243,116.03964577229,489164.573902508,0.0,1.0
2024-06-07,121.96,122.73,121.45,121.72,233316,115.405652763504,116.134271594497,114.923061070249,115.178550790207,246566.946060364,0.0,1.0
2024-06-10,121.68,121.985,120.78,121.34,343425,115.140700461324,115.429309219055,114.289068061462,114.818972665821,362929.475264367,0.0,1.0
2024-06-11,120.22,120.26,119.34,120.06,316556,114.639518579038,114.677661822618,113.800367220283,114.486945604719,331965.475707769,0.930354,1.0
2024-06-12,120.23,121.88,119.8751,121.55,333521,114.649054389933,116.2224631876,114.310628461272,115.907781428066,349756.306699386,0.0,1.0
2024-06-13,119.79,120.13,119.06,120.04,396868,114.229478710556,114.553696280984,113.533364515225,114.467873982929,416186.944531742,0.0,1.0
2024-06-14,118.98,119.4,118.37,119.18,435419,113.457078028065,113.857582085653,112.875393563474,113.647794245964,456614.549928609,0.0,1.0
2024-06-17,119.46,119.62,118.32,118.83,459184,113.914796951023,114.067369925342,112.827714508999,113.314040864641,481536.394816068,0.0,1.0
2024-06-18,120.02,120.09,119.18,119.18,1580677,114.44880236114,114.515553037404,113.647794245964,113.647794245964,1657622.00762369,0.0,1.0
2024-06-20,120.69,120.88,119.82,119.94,452868,115.087701691101,115.268882098105,114.258086143241,114.37251587398,474912.941321047,0.0,1.0
2024-06-21,120.62,121.01,120.29,120.68,400052,115.020951014836,115.392847639739,114.706269255303,115.078165880206,419525.936920622,0.0,1.0
2024-06-24,122.3,122.64,120.85,120.85,360670,116.622967245187,116.947184815615,115.24027466542,115.24027466542,378226.879678543,0.0,1.0
2024-06-25,120.99,122.18,120.722,122.02,246790,115.373776017949,116.508537514448,115.118216285965,116.355964540129,258803.370493436,0.0,1.0
2024-06-26,120.57,120.68,119.92,120.48,295904,114.973271960362,115.078165880206,114.35344425219,114.887449662307,310308.167034683,0.0,1.0
2024-06-27,120.33,120.33,119.68,120.04,335644,114.744412498883,114.744412498883,114.124584790711,114.467873982929,351982.651184807,0.0,1.0
2024-06-28,120.98,121.38,120.45,120.48,321555,115.364240207054,115.745672642852,114.858842229622,114.887449662307,337207.819599728,0.0,1.0
2024-07-01,120.31,122.02,120.21,121.18,331943,114.725340877093,116.355964540129,114.629982768144,115.554956424953,348101.492004143,0.0,1.0
2024-07-02,120.79,120.8,120.15,120.15,441276,115.18305980005,115.192595610945,114.572767902774,114.572767902774,462756.659985663,0.0,1.0
2024-07-03,120.55,121.51,120.525,120.97,139254,114.954200338572,115.869638184487,114.930360811334,115.354704396159,146032.677801746,0.0,1.0
2024-07-05,119.99,120.565,119.675,120.45,359241,114.420194928455,114.968504054914,114.119816885264,114.858842229622,376728.3180819,0.0,1.0
2024-07-08,120.23,120.76,119.81,120.16,333150,114.649054389933,115.154452367366,114.248550332346,114.582303713669,349367.246970657,0.0,1.0
2024-07-09,120.45,121.17,119.76,120.03,507061,114.858842229622,115.545420614058,114.200871277871,114.458338172035,531743.976035383,0.0,1.0
2024-07-10,121.68,121.76,120.55,120.7,361548,116.031746969701,116.10803345686,114.954200338572,115.097237501996,379147.619413916,0.0,1.0
2024-07-11,124.08,124.24,122.29,122.34,498537,118.320341584488,118.472914558807,116.613431434292,116.661110488767,522805.040381237,0.0,1.0
2024-07-12,125.04,125.67,124.26,124.41,472528,119.235779430402,119.836535516784,118.491986180597,118.635023344021,495529.960908151,0.0,1.0
2024-07-15,125.15,125.7758,124.97,125.1,304335,119.340673350247,119.937424396052,119.169028754138,119.292994295772,319149.575587016,0.0,1.0
2024-07-16,127.2,127.24,125.39,125.6,519785,121.295514583711,121.33365782729,119.569532811725,119.769784840519,545087.361448722,0.0,1.0
2024-07-17,128.45,129.03,126.73,126.73,442954,122.487490945579,123.040567977486,120.847331471648,120.847331471648,464516.342532312,0.0,1.0
2024-07-18,127.38,129.36,127.23,127.88,450905,121.46715917982,123.355249737019,121.324122016396,121.943949724567,472854.385397878,0.0,1.0
2024-07-19,126.81,127.42,126.365,127.42,1439084,120.923617958808,121.505302423399,120.499274373983,121.505302423399,1509136.47077748,0.0,1.0
2024-07-22,127.5,127.52,125.98,126.97,426166,121.581588910559,121.600660532349,120.132145654527,121.076190933127,446911.12763769,0.0,1.0
2024-07-23,127.07,127.59,126.8,127.15,253418,121.171549042076,121.667411208614,120.914082147913,121.247835529236,265754.011684856,0.0,1.0
2024-07-24,127.51,128.47,127.06,127.09,314251,121.591124721454,122.506562567369,121.162013231181,121.190620663866,329548.271732779,0.0,1.0
2024-07-25,128.17,129.19,127.25,127.25,314577,122.22048824052,123.193140951805,121.343193638185,121.343193638185,329890.140928375,0.0,1.0
2024-07-26,129.49,129.66,128.55,128.83,446466,123.479215278653,123.641324063867,122.582849054528,122.849851759587,468199.301473814,0.0,1.0
2024-07-29,129.37,129.69,128.56,129.68,284318,123.364785547914,123.669931496552,122.592384865423,123.660395685657,298158.177770382,0.0,1.0
2024-07-30,130.12,130.35,129.392,129.49,378347,124.079971365035,124.299295015619,123.385764331883,123.479215278653,396764.369772194,0.0,1.0
2024-07-31,130.1,130.99,129.57,130.19,399970,124.060899743245,124.909586912895,123.555501765813,124.146722041299,419439.945282464,0.0,1.0
2024-08-01,129.46,131.02,129.0,130.5,365040,123.450607845968,124.93819434558,123.011960544801,124.442332179043,382809.604785138,0.0,1.0
2024-08-02,127.63,129.21,126.16,128.68,486719,121.705554452193,123.212212573595,120.303790250636,122.706814596163,510411.757701669,0.0,1.0
2024-08-05,123.95,125.7,123.65,125.29,841074,118.196376042853,119.865142949469,117.910301716005,119.474174702776,882016.232563704,0.0,1.0
2024-08-06,124.89,126.22,123.94,124.18,474849,119.092742266978,120.361005116006,118.186840231958,118.415699693437,497963.943739364,0.0,1.0
2024-08-07,124.73,126.89,124.68,125.85,343434,118.940169292659,120.999904445967,118.892490238184,120.008180112893,360151.856809606,0.0,1.0
2024-08-08,126.17,126.33,124.89,125.07,256848,120.313326061531,120.46589903585,119.092742266978,119.264386863087,269350.978988201,0.0,1.0
2024-08-09,126.33,126.64,125.13,126.13,225186,120.46589903585,120.761509173594,119.321601728457,120.275182817951,236147.719874934,0.0,1.0
2024-08-12,126.07,127.04,125.72,126.94,334769,120.217967952582,121.142941609392,119.884214571259,121.047583500442,351065.057484974,0.0,1.0
2024-08-13,127.27,127.39,126.08,126.49,244941,121.362265259975,121.476694990715,120.227503763477,120.61847201017,256864.363920875,0.0,1.0
2024-08-14,127.64,128.06,127.13,127.27,215521,121.715090263088,122.115594320676,121.228763907446,121.362265259975,226012.242036208,0.0,1.0
2024-08-15,128.57,128.82,128.01,128.27,332518,122.601920676318,122.840315948692,122.067915266201,122.31584634947,348704.482149748,0.0,1.0
2024-08-16,129.57,129.649,128.52,128.52,277417,123.555501765813,123.630834671883,122.554241621844,122.554241621844,290921.247344614,0.0,1.0
2024-08-19,130.39,130.4006,129.42,129.42,283955,124.337438259198,124.347546218747,123.412464602389,123.412464602389,297777.507469767,0.0,1.0
2024-08-20,129.91,130.4,129.75,130.37,290340,123.879719336241,124.346974070093,123.727146361922,124.318366637409,304473.319782261,0.0,1.0
2024-08-21,130.47,130.49,129.72,130.15,375864,124.413724746358,124.432796368148,123.698538929237,124.10857879772,394160.501021697,0.0,1.0
2024-08-22,130.57,130.88,130.12,130.47,293562,124.509082855307,124.804692993051,124.079971365035,124.413724746358,307852.161954675,0.0,1.0
2024-08-23,132.26,132.61,130.89,131.01,407425,126.120634896553,126.454388277876,124.814228803946,124.928658534685,427257.843605042,0.0,1.0
2024-08-26,132.71,133.455,132.52,132.58,251696,126.549746386826,127.260164298499,126.368565979822,126.425780845192,263948.187283584,0.0,1.0
2024-08-27,132.21,132.66,131.83,132.38,992343,126.072955842079,126.502067332351,125.710595028071,126.235064627293,1040648.78271229,0.0,1.0
2024-08-28,132.36,133.015,131.84,132.04,294014,126.215993005503,126.840588619122,125.720130838966,125.910847056864,308326.164643044,0.0,1.0
2024-08-29,132.95,133.43,131.77,132.87,332530,126.778605848304,127.236324771262,125.653380162701,126.702319361145,348717.066291918,0.0,1.0
2024-08-30,134.07,134.13,132.715,133.26,290182,127.846616668538,127.903831533908,126.554514292273,127.074215986048,304307.628577035,0.0,1.0
2024-09-03,133.5,134.15,133.05,133.48,278300,127.303075447527,127.922903155698,126.873963957254,127.284003825737,291847.230472559,0.0,1.0
2024-09-04,133.37,134.39,132.89,133.63,369054,127.179109905892,128.151762617177,126.721390982935,127.427040989161,387019.000340713,0.0,1.0
2024-09-05,132.73,134.27,132.27,134.14,418936,126.568818008616,128.037332886437,126.130170707448,127.913367344803,439329.181980784,0.0,1.0
2024-09-06,131.21,133.44,131.08,132.75,486791,125.119374752584,127.245860582157,124.99540921095,126.587889630406,510487.262554682,0.0,1.0
2024-09-09,132.58,132.95,131.45,131.47,300260,126.425780845192,126.778605848304,125.348234214063,125.367305835853,314876.210642079,0.0,1.0
2024-09-10,132.24,132.71,131.67,132.64,225652,126.101563274763,126.549746386826,125.558022053751,126.482995710561,236636.404062502,0.0,1.0
2024-09-11,131.55,131.89,129.52,131.89,325344,125.443592323012,125.76780989344,123.507822711338,125.76780989344,341181.262489632,0.0,1.0
2024-09-12,132.16,132.16,131.04,131.74,371021,126.025276787604,126.025276787604,124.95726596737,125.624772730016,389081.750977936,0.0,1.0
2024-09-13,133.64,133.68,132.46,132.46,267470,127.436576800056,127.474720043636,126.311351114452,126.311351114452,280490.042164914,0.0,1.0
2024-09-16,134.92,135.1,134.17,134.21,947889,128.657160594609,128.828805190718,127.941974777488,127.980118021068,994030.828046728,0.0,1.0
2024-09-17,134.93,135.77,134.553,135.08,273412,128.666696405504,129.467704520679,128.307196334764,128.809733568928,286721.289895665,0.0,1.0
2024-09-18,134.71,136.11,134.5,134.76,301401,128.456908565815,129.791922091107,128.256656537021,128.50458762029,316072.752826662,0.0,1.0
2024-09-19,135.46,135.9,134.62,135.9,300213,129.172094382936,129.591670062314,128.37108626776,129.591670062314,314826.922751918,0.0,1.0
2024-09-20,135.26,135.48,134.685,135.48,219074,128.981378165037,129.191166004726,128.433069038578,129.191166004726,229738.196796786,0.0,1.0
2024-09-23,135.74,136.0,135.38,135.6,313891,129.439097087994,129.687028171263,129.095807895776,129.305595735465,329170.747467706,0.0,1.0
2024-09-24,135.59,136.3637,135.31,135.75,250558,129.29605992457,130.033845613512,129.029057219512,129.448632898889,262754.791134545,0.0,1.0
2024-09-25,133.26,134.35,133.05,134.21,232064,128.551909081856,129.603399258197,128.34932840568,129.46834547408,240563.122406128,1.549625,1.0
2024-09-26,134.09,134.36,133.46,133.63,375721,129.352585087694,129.613045957063,128.744843059166,128.90883693988,389481.42285556,0.0,1.0
2024-09-27,134.74,135.42,134.25,134.55,427693,129.979620513952,130.635596036807,129.506932269542,129.796333235507,443356.847728404,0.0,1.0
2024-09-30,135.07,135.24,134.115,134.76,380736,130.297961576514,130.461955457228,129.376701834857,129.998913911683,394680.092441826,0.0,1.0
2024-10-01,134.61,135.0,133.97,135.0,339202,129.8542134287,130.230434684456,129.236824701307,130.230434684456,351624.94935192,0.0,1.0
2024-10-02,134.03,134.82,133.69,134.12,271411,129.294704894501,130.056794104876,128.966717133073,129.38152518429,281351.168709363,0.0,1.0
2024-10-03,133.38,133.92,132.92,133.87,250003,128.667669468242,129.18859120698,128.223921320428,129.140357712652,259159.12115149,0.0,1.0
2024-10-04,134.21,134.28,133.22,133.9,225097,129.46834547408,129.535872366138,128.513322286394,129.169297809249,233340.962683795,0.0,1.0
2024-10-07,132.97,133.95,132.44,133.91,417509,128.272154814756,129.217531303576,127.760879774884,129.178944508114,432799.868452928,0.0,1.0
2024-10-08,132.81,133.235,132.53,133.2,364436,128.117807632908,128.527792334692,127.847700064673,128.494028888663,377783.12050641,0.0,1.0
2024-10-09,133.44,133.9,132.5,132.85,279768,128.725549661435,129.169297809249,127.818759968077,128.15639442837,290014.23585441,0.0,1.0
2024-10-10,132.8,133.61,132.55,133.46,323224,128.108160934042,128.889543542149,127.866993462404,128.744843059166,335061.770359033,0.0,1.0
2024-10-11,134.28,134.38,133.11,133.11,230659,129.535872366138,129.632339354794,128.407208598873,128.407208598873,239106.665622739,0.0,1.0
2024-10-14,135.15,135.25,133.92,134.45,243176,130.375135167438,130.471602156093,129.18859120698,129.699866246852,252082.088795474,0.0,1.0
2024-10-15,135.62,136.85,135.47,135.52,338872,130.828530014117,132.015073974576,130.683829531135,130.732063025462,351282.863417031,0.0,1.0
2024-10-16,137.13,137.26,135.95,136.14,258316,132.28518154281,132.410588628062,131.146871076679,131.330158355124,267776.576838551,0.0,1.0
2024-10-17,136.57,137.2,136.355,137.04,1186177,131.744966406341,132.352708434869,131.537562380733,132.198361253021,1229619.59996525,0.0,1.0
2024-10-18,136.88,137.04,136.063,136.75,297238,132.044014071172,132.198361253021,131.25587877386,131.918606985921,308124.057922612,0.0,1.0
2024-10-21,135.34,137.14,135.221,136.83,438344,130.558422445883,132.294828241676,130.443626729383,131.995780576845,454397.93043295,0.0,1.0
2024-10-22,135.21,135.38,134.3,134.7,253489,130.433015360631,130.597009241345,129.555165763869,129.94103371849,262772.79257277,0.0,1.0
2024-10-23,135.43,135.44,134.6,134.6,175719,130.645242735673,130.654889434538,129.844566729835,129.844566729835,182154.540583987,0.0,1.0
2024-10-24,135.07,135.55,134.7,135.37,378643,130.297961576514,130.761003122059,129.94103371849,130.58736254248,392510.438315395,0.0,1.0
2024-10-25,133.65,135.6025,133.572,135.48,285505,128.928130337611,130.811648291103,128.85288608646,130.69347623,295961.348001248,0.0,1.0
2024-10-28,135.0,135.2499,134.05,134.05,294295,130.230434684456,130.471505689105,129.313998292232,129.313998292232,305073.273357829,0.0,1.0
2024-10-29,133.37,134.28,133.3,134.28,235214,128.658022769377,129.535872366138,128.590495877318,129.535872366138,243828.488148248,0.0,1.0
2024-10-30,134.34,134.91,133.43,133.43,287253,129.593752559332,130.143614394666,128.71590296257,128.71590296257,297773.366832113,0.0,1.0
2024-10-31,134.75,135.75,134.65,134.66,317310,129.989267212818,130.953937099369,129.892800224162,129.902446923028,328931.175756207,0.0,1.0
2024-11-01,133.52,135.545,133.44,134.92,300077,128.802723252359,130.756179772626,128.725549661435,130.153261093531,311067.0335867,0.0,1.0
2024-11-04,133.38,133.978,132.9599,133.42,269721,128.667669468242,129.2445420604,128.262411648902,128.706256263704,279599.274073115,0.0,1.0
2024-11-05,134.92,134.93,133.05,133.35,230106,130.153261093531,130.162907792397,128.34932840568,128.638729371645,238533.412525789,0.0,1.0
2024-11-06,138.43,138.7,137.32,137.67,827238,133.539252395327,133.799713264696,132.468468821255,132.806103281548,857534.801834845,0.0,1.0
2024-11-07,137.51,138.48,137.22,138.42,365979,132.6517560997,133.587485889655,132.3720018326,133.529605696462,379382.631408027,0.0,1.0
2024-11-08,138.16,138.55,137.39,137.72,301314,133.278791525958,133.655012781713,132.535995713314,132.854336775876,312349.337530511,0.0,1.0
2024-11-11,139.1,139.9,138.6,138.6,327478,134.185581219317,134.957317128558,133.703246276041,133.703246276041,339471.569046961,0.0,1.0
2024-11-12,138.15,139.0183,137.61,138.64,284983,133.269144827093,134.106767689585,132.748223088355,133.741833071503,295420.230249697,0.0,1.0
2024-11-13,138.24,139.055,137.92,138.37,267200,133.355965116882,134.142171074422,133.047270753186,133.481372202134,276985.944855375,0.0,1.0
2024-11-14,137.94,138.63,137.825,138.21,262202,133.066564150917,133.732186372638,132.955627113964,133.327025020286,271804.897877877,0.0,1.0
2024-11-15,138.33,138.605,137.69,137.81,619462,133.442785406672,133.708069625474,132.825396679279,132.941157065665,642149.204236527,0.0,1.0
2024-11-18,139.16,139.38,138.25,138.25,220888,134.24346141251,134.455688787551,133.365611815748,133.365611815748,228977.812077896,0.0,1.0
2024-11-19,138.56,138.7,137.51,138.02,291347,133.664659480579,133.799713264696,132.6517560997,133.143737741841,302017.305672824,0.0,1.0
2024-11-20,139.0,139.02,138.07,138.72,295605,134.089114230662,134.108407628393,133.191971236169,133.819006662427,306431.250856933,0.0,1.0
2024-11-21,140.8,140.98,138.965,139.2,399335,135.825520026454,135.999160606034,134.055350784632,134.282048207972,413960.263056965,0.0,1.0
2024-11-22,142.08,142.375,141.13,141.26,269692,137.06029748124,137.344875097773,136.143861089016,136.269268174268,279569.211975807,0.0,1.0
2024-11-25,143.4,143.979032,142.97,143.03,311300,138.333661731488,138.892236465238,137.918853680271,137.976733873464,322701.065245053,0.0,1.0
2024-11-26,143.3,143.43,142.61,143.01,269441,138.237194742833,138.362601828085,137.571572521113,137.957440475733,279309.019340483,0.0,1.0
2024-11-27,143.18,144.09,143.11,143.7,348767,138.121434356447,138.999283953209,138.053907464388,138.623062697454,361540.258343466,0.0,1.0
2024-11-29,143.41,143.81,143.0,143.57,185987,138.343308430354,138.729176384974,137.947793776868,138.497655612202,192798.596279253,0.0,1.0
2024-12-02,141.85,143.56,141.53,143.56,577344,136.838423407333,138.488008913337,136.529729043637,138.488008913337,598488.672704273,0.0,1.0
2024-12-03,141.0,142.39,140.95,142.23,348699,136.018454003765,137.359345146071,135.970220509437,137.204997964223,361469.767908398,0.0,1.0
2024-12-04,140.42,140.96,139.83,140.85,434969,135.458945469565,135.979867208303,134.889790236499,135.873753520782,450899.324280677,0.0,1.0
2024-12-05,140.61,141.18,140.42,140.45,382112,135.64223274801,136.192094583344,135.458945469565,135.487885566161,396106.487127906,0.0,1.0
2024-12-06,139.79,141.06,139.54,140.8,434084,134.851203441037,136.076334196958,134.610035969399,135.825520026454,449981.91200075,0.0,1.0
2024-12-09,138.7,140.36,138.62,140.19,518848,133.799713264696,135.401065276372,133.722539673772,135.237071395658,537850.312561083,0.0,1.0
2024-12-10,138.18,138.86,137.12,138.64,549283,133.298084923689,133.954060446544,132.275534843945,133.741833071503,569399.965374232,0.0,1.0
2024-12-11,137.37,138.61,137.31,138.42,538453,132.516702315583,133.712892974907,132.45882212239,133.529605696462,558173.326965608,0.0,1.0
2024-12-12,137.07,137.775,137.045,137.5,450464,132.227301349617,132.907393619636,132.203184602453,132.642109400834,466961.813859773,0.0,1.0
2024-12-13,136.96,137.39,136.35,137.1,448301,132.121187662097,132.535995713314,131.5327390313,132.256241446214,464719.596050182,0.0,1.0
2024-12-16,136.23,137.17,136.1,137.0,2053605,131.416978644914,132.323768338272,131.291571559662,132.159774457559,2128816.32217335,0.0,1.0
2024-12-17,133.66,134.62,133.36,134.36,734395,130.207702238579,131.142906444392,129.915450924262,130.889621971985,753866.584022374,1.316435,1.0
2024-12-18,129.7,133.97,129.7,133.91,852793,126.349984889598,130.509695263373,126.349984889598,130.45124500051,875403.761992107,0.0,1.0
2024-12-19,129.55,131.22,129.55,130.49,1139815,126.20385923244,127.830724882136,126.20385923244,127.119580017299,1170035.79881053,0.0,1.0
2024-12-20,131.36,131.9,129.14,129.4,804473,127.967108828817,128.493161194588,125.804449102874,126.057733575281,825802.616368893,0.0,1.0
2024-12-23,131.65,131.7601,130.34,130.9,973143,128.249618432657,128.356874665011,126.973454360141,127.518990146865,998944.694851252,0.0,1.0
2024-12-24,132.51,132.558,131.48,131.72,651442,129.087405533698,129.134165743989,128.084009354544,128.317810405997,668714.18681868,0.0,1.0
2024-12-26,132.65,132.819,131.78,132.27,668686,129.223789480379,129.388424387444,128.376260668861,128.853604482245,686415.390360211,0.0,1.0
2024-12-27,131.95,133.0,131.4467,131.96,931838,128.541869746974,129.564749347082,128.051569458655,128.551611457451,956544.543361868,0.0,1.0
2024-12-30,130.92,131.35,129.982,131.09,655211,127.53847356782,127.95736711834,126.624701125056,127.704082645932,672583.117237838,0.0,1.0
2024-12-31,131.29,131.845,130.665,131.43,500639,127.898916855477,128.439581786963,127.29005995065,128.035300802158,513912.829959868,0.0,1.0
2025-01-02,131.07,132.3392,130.55,131.9,672446,127.684599224978,128.921017118747,127.178030280162,128.493161194588,690275.082155392,0.0,1.0
2025-01-03,131.88,132.03,130.76,131.44,361352,128.473677773633,128.619803430791,127.382606200184,128.045042512635,370932.805737584,0.0,1.0
2025-01-06,131.0,132.4,130.77,132.19,456622,127.616407251637,128.980246718449,127.392347910661,128.775670798427,468728.773111834,0.0,1.0
2025-01-07,130.8,132.05,130.3506,131.39,409093,127.421573042093,128.639286851746,126.983780573246,127.996333960249,419939.599884891,0.0,1.0
2025-01-08,130.88,130.91,129.32,130.48,369228,127.499506725911,127.528731857342,125.979799891464,127.109838306822,379017.628231963,0.0,1.0
2025-01-10,128.58,130.38,128.405,129.97,950147,125.258913316149,127.012421202049,125.088433382798,126.613011072483,975338.984074112,0.0,1.0
2025-01-13,129.42,129.455,128.15,128.38,532702,126.077216996236,126.111312982906,124.840019765628,125.064079106605,546825.941137789,0.0,1.0
2025-01-14,131.12,131.23,129.84,130.04,225290,127.733307777364,127.840466592613,126.486368836279,126.681203045824,231263.28844069,0.0,1.0
2025-01-15,132.8,133.4895,132.32,132.87,394974,129.369915137538,130.041606074942,128.902313034631,129.438107110878,405446.25189122,0.0,1.0
2025-01-16,133.92,133.93,132.26,132.66,1677076,130.460986710987,130.470728421464,128.843862771768,129.233531190857,1721541.61624998,0.0,1.0
2025-01-17,134.8,135.12,133.94,134.11,501103,131.318257232983,131.629991968254,130.480470131941,130.646079210054,514389.132351613,0.0,1.0
2025-01-21,136.14,136.4801,135.29,135.29,1044913,132.623646436931,132.954962010261,131.795601046366,131.795601046366,1072617.5885056,0.0,1.0
2025-01-22,134.01,135.85,134.01,135.85,403604,130.548662105282,132.341136833091,130.548662105282,132.341136833091,414305.065772188,0.0,1.0
2025-01-23,134.31,134.77,133.839,134.08,421736,130.840913419599,131.289032101551,130.382078856121,130.616854078622,432917.813546197,0.0,1.0
2025-01-24,135.1,135.32,134.15,134.24,283759,131.610508547299,131.824826177798,130.685046051963,130.772721446258,291282.522369577,0.0,1.0
2025-01-27,136.13,136.13,134.5636,134.98,1513861,132.613904726453,132.613904726453,131.087963197301,131.493608021573,1553999.17041197,0.0,1.0
2025-01-28,134.96,136.1555,134.46,135.82,439612,131.474124600618,132.63874608817,130.987039076757,132.311911701659,451267.773793727,0.0,1.0
2025-01-29,134.65,135.94,134.44,134.9,394423,131.172131575824,132.428812227386,130.967555655802,131.415674337755,404880.642801023,0.0,1.0
2025-01-30,135.7,136.12,134.86,135.28,446883,132.195011175933,132.604163015976,131.376707495846,131.785859335889,458731.55545404,0.0,1.0
2025-01-31,134.75,135.849,134.43,135.28,605494,131.269548680596,132.340162662043,130.957813945325,131.785859335889,621547.931870512,0.0,1.0
2025-02-03,134.25,134.69,132.205,132.87,547628,130.782463156735,131.211098417733,128.790283364143,129.438107110878,562147.68574814,0.0,1.0
2025-02-04,134.2,134.645,133.49,133.87,529103,130.733754604349,131.167260720586,130.042093160466,130.412278158601,543131.518060431,0.0,1.0
2025-02-05,134.63,134.730057,133.63,134.19,271268,131.15264815487,131.250120787392,130.178477107147,130.724012893872,278460.338802117,0.0,1.0
2025-02-06,134.94,135.4999,134.16,135.27,511739,131.454641179664,132.000079549283,130.69478776244,131.776117625412,525307.132865862,0.0,1.0
2025-02-07,134.1,135.01,133.95,134.88,440413,130.636337499577,131.522833153004,130.490211842418,131.3961909168,452090.011327754,0.0,1.0
2025-02-10,134.38,134.64,133.58,134.64,331985,130.909105392939,131.162389865347,130.129768554761,131.162389865347,340787.175697912,0.0,1.0
2025-02-11,135.21,135.22,133.71,134.02,288147,131.717667362549,131.727409073026,130.256410790965,130.558403815759,295786.864815657,0.0,1.0
2025-02-12,134.48,134.71,133.6,134.1,458561,131.006522497711,131.230581838687,130.149251975716,130.636337499577,470719.18332217,0.0,1.0
2025-02-13,135.74,135.84,134.48,134.65,231031,132.233978017842,132.331395122614,131.006522497711,131.172131575824,237156.504024772,0.0,1.0
2025-02-14,135.71,136.84,135.66,136.09,311388,132.20475288641,133.305566170336,132.156044334024,132.574937884544,319644.071467751,0.0,1.0
2025-02-18,137.09,137.15,135.61,135.93,360237,133.549108932267,133.60755919513,132.107335781638,132.419070516909,369788.242878108,0.0,1.0
2025-02-19,137.71,137.85,136.58,136.88,297173,134.153094981855,134.289478928536,133.052281697928,133.344533012245,305052.17815165,0.0,1.0
2025-02-20,137.31,137.55,136.47,137.5,296164,133.763426562766,133.997227614219,132.945122882679,133.948519061833,304016.425752357,0.0,1.0
2025-02-21,136.69,137.67,136.49,137.3,358336,133.159440513178,134.114128139946,132.964606303633,133.753684852289,367836.840191234,0.0,1.0
2025-02-24,136.98,137.41,136.49,136.94,303279,133.441950117017,133.860843667538,132.964606303633,133.402983275109,311320.071263724,0.0,1.0
2025-02-25,137.07,137.48,136.33,137.21,255453,133.529625511312,133.929035640879,132.808738935998,133.666009457994,262226.023445514,0.0,1.0
2025-02-26,136.89,137.86,136.52,137.14,368879,133.354274722722,134.299220639013,132.993831435065,133.597817484653,378659.37492438,0.0,1.0
2025-02-27,136.43,137.43,136.325,136.91,270486,132.90615604077,133.880327088492,132.803868080759,133.373758143677,277657.605029822,0.0,1.0
2025-02-28,138.1,138.18,136.27,136.81,398400,134.533021690467,134.610955374284,132.750288673134,133.276341038905,408963.088085448,0.0,1.0
2025-03-03,137.45,139.2699,136.67,138.35,540716,133.899810509447,135.672704399197,133.139957092223,134.776564452397,555052.422533163,0.0,1.0
2025-03-04,133.72,136.9,133.59,136.89,579832,130.266152501442,133.3640164332,130.139510265238,133.354274722722,595205.535368381,0.0,1.0
2025-03-05,133.84,134.37,132.531,133.39,766883,130.383053027169,130.899363682462,129.1078631257,129.944676055694,787215.963554804,0.0,1.0
2025-03-06,132.98,133.5,131.98,133.1,386285,129.545265926128,130.051834870943,128.571094878405,129.662166451854,396526.873697509,0.0,1.0
2025-03-07,134.3,134.76,132.77,132.82,389001,130.831171709121,131.279290391074,129.340690006106,129.389398558492,399314.885111266,0.0,1.0
2025-03-10,133.39,135.19,132.22,133.4,358912,129.944676055694,131.698183941594,128.804895929859,129.954417766171,368428.112125815,0.0,1.0
2025-03-11,131.69,133.23,131.12,133.02,574220,128.288585274566,129.788808688058,127.733307777364,129.584232768037,589444.740061312,0.0,1.0
2025-03-12,130.95,132.0,130.28,131.8,536401,127.567698699251,128.59057829936,126.915004097277,128.395744089815,550623.01559268,0.0,1.0
2025-03-13,130.62,132.155,130.23,131.36,309433,127.246222253503,128.741574811757,126.866295544891,127.967108828817,317637.23703701,0.0,1.0
2025-03-14,133.17,133.34,131.11,131.32,242501,129.730358425195,129.895967503308,127.723566066887,127.928141986908,248930.617027635,0.0,1.0
2025-03-17,134.51,134.928,133.16,133.16,309249,131.035747629143,131.442951127091,129.720616714718,129.720616714718,317448.358502353,0.0,1.0
2025-03-18,132.97,133.3899,132.49,133.12,344343,130.557906014354,130.970188970926,130.086613280001,130.705184993839,350704.833646505,1.049489,1.0
2025-03-19,133.84,134.27,132.77,132.99,1629674,131.412124095368,131.834323836559,130.361534041707,130.577543211618,1659782.6849044,0.0,1.0
2025-03-20,133.48,134.0,133.07,133.41,391613,131.058654544603,131.569221673486,130.656092000677,130.989924354177,398848.16017404,0.0,1.0
2025-03-21,132.77,133.215,132.02,132.95,393291,130.361534041707,130.798461680846,129.62513914428,130.538268817089,400557.161695366,0.0,1.0
2025-03-24,133.87,134.3,133.3,133.3,311687,131.441579891265,131.863779632456,130.881919769221,130.881919769221,317445.504873857,0.0,1.0
2025-03-25,133.12,134.1,132.69,134.1,276469,130.705184993839,131.667407659809,130.282985252648,131.667407659809,281576.842431574,0.0,1.0
2025-03-26,133.91,134.6,133.26,133.26,234091,131.480854285795,132.158337591427,130.842645374692,130.842645374692,238415.89697814,0.0,1.0
2025-03-27,133.83,134.57,133.41,133.9,292548,131.402305496736,132.12888179553,130.989924354177,131.471035687162,297952.906472958,0.0,1.0
2025-03-28,132.74,134.138,132.51,133.85,240910,130.33207824581,131.704718334612,130.106250477266,131.421942694,245360.87991851,0.0,1.0
2025-03-31,134.29,134.88,132.26,132.26,527577,131.853961033824,132.433258353132,129.860785511457,129.860785511457,537324.133264571,0.0,1.0
2025-04-01,134.18,134.57,132.88,134.18,576948,131.745956448868,132.12888179553,130.469538626662,131.745956448868,587607.276357249,0.0,1.0
2025-04-02,134.86,135.05,133.45,133.46,273184,132.413621155868,132.600174529882,131.029198748706,131.039017347339,278231.15113386,0.0,1.0
2025-04-03,129.05,132.71,128.98,132.71,952592,126.709015350473,130.302622449913,126.640285160046,130.302622449913,970191.404770798,0.0,1.0
2025-04-04,122.07,126.815,121.68,126.56,1869287,119.855633505092,124.514558556142,119.472708158431,124.264184291018,1903822.60238361,0.0,1.0
2025-04-07,120.52,124.62,116.8418,118.95,1125768,118.333750717078,122.359376156342,114.722273768127,116.792230731799,1146566.88001371,0.0,1.0
2025-04-08,118.37,123.99,116.85,123.99,754226,116.222752011123,121.740804442504,114.730325019006,121.740804442504,768160.537202352,0.0,1.0
2025-04-09,125.76,126.26,115.94,116.89,1027175,123.47869640043,123.969626332047,113.836832543462,114.769599413535,1046152.3466452,0.0,1.0
2025-04-10,122.21,124.18,119.52,124.18,719817,119.993093885945,121.927357816518,117.351890853843,121.927357816518,733115.82126231,0.0,1.0
2025-04-11,124.04,124.47,120.77,122.24,321539,121.789897435665,122.212097176856,118.579215682887,120.022549681842,327479.523341157,0.0,1.0
2025-04-14,126.16,126.6311,124.88,125.68,494405,123.871440345724,124.333994527294,122.614659720783,123.400147611371,503539.271246983,0.0,1.0
2025-04-15,125.84,127.1855,125.72,126.42,236446,123.557245189488,124.878337635471,123.4394220059,124.126723910165,240814.406264631,0.0,1.0
2025-04-16,124.47,126.5,123.7901,125.98,316130,122.212097176856,124.205272699223,121.544530655843,123.694705570341,321970.590546839,0.0,1.0
2025-04-17,125.86,126.98,124.7626,124.98,704697,123.576882386753,124.676565433576,122.499389372839,122.712845707106,717716.475015295,0.0,1.0
2025-04-21,123.6,125.41,122.47,125.41,1229688,121.357879095842,123.135045448297,120.248377450386,123.135045448297,1252406.83120349,0.0,1.0
2025-04-22,126.61,126.915,124.6838,124.84,334342,124.313277284179,124.612744542466,122.422018815616,122.575385326253,340519.062362354,0.0,1.0
2025-04-23,126.92,129.33,126.34,128.01,475377,124.617653841782,126.983936112178,124.048175121106,125.687881092708,484159.723602266,0.0,1.0
2025-04-24,128.41,128.669,126.36,126.95,293816,126.080625038002,126.33492674258,124.06781231837,124.647109637679,299244.333129124,0.0,1.0
2025-04-25,127.66,128.15,127.0,128.15,219641,125.344230140576,125.825341473561,124.696202630841,125.825341473561,223698.929169323,0.0,1.0
2025-04-28,128.29,128.51,127.42,127.91,232811,125.962801854414,126.178811024326,125.1085837734,125.589695106385,237112.248618606,0.0,1.0
2025-04-29,128.9,129.25,127.71,128.02,316864,126.561736370987,126.90538732312,125.393323133738,125.697699691341,322718.15140301,0.0,1.0
2025-04-30,128.38,128.7178,126.22,128.17,296756,126.051169242105,126.382841503906,123.930351937518,125.844978670826,302238.650454932,0.0,1.0
2025-05-01,128.06,129.34,127.7,128.535,409348,125.73697408587,126.993754710811,125.383504535105,126.203357520907,416910.819280571,0.0,1.0
2025-05-02,129.78,130.06,128.66,129.22,236420,127.425773050634,127.70069381234,126.326090003811,126.875931527223,240787.925907328,0.0,1.0
2025-05-05,129.23,129.8921,128.63,129.24,303235,126.885750125855,127.535839541303,126.296634207914,126.895568724487,308837.351799798,0.0,1.0
2025-05-06,128.74,129.61,128.34,128.55,301416,126.40463879287,127.258856873884,126.011894847576,126.218085418855,306984.745263864,0.0,1.0
2025-05-07,129.12,129.92,128.6,128.98,242920,126.777745540899,127.563233431487,126.267178412017,126.640285160046,247408.015233094,0.0,1.0
2025-05-08,129.77,131.0,129.35,129.95,359431,127.415954452002,128.623642083781,127.003573309443,127.592689227384,366071.588684529,0.0,1.0
2025-05-09,129.63,130.17,129.27,130.17,304222,127.278494071149,127.808698397296,126.925024520384,127.808698397296,309842.586902034,0.0,1.0
2025-05-12,131.86,132.64,131.1276,132.13,491673,129.468041566163,130.233892259486,128.74892740233,129.733143729236,500756.796779601,0.0,1.0
2025-05-13,131.47,132.235,131.15,131.93,372797,129.085116219501,129.836239014876,128.770921063266,129.536771756589,379684.529288868,0.0,1.0
2025-05-14,130.73,131.38,129.95,131.38,402476,128.358539920707,128.99674883181,127.592689227384,128.99674883181,409911.857150316,0.0,1.0
2025-05-15,132.48,132.51,130.85,130.89,398529,130.076794681369,130.106250477266,128.476363104296,128.515637498825,405891.935216652,0.0,1.0
2025-05-16,133.78,133.82,132.17,132.46,298789,131.353212503574,131.392486898103,129.772418123766,130.057157484104,304309.210700975,0.0,1.0
2025-05-19,133.94,133.955,132.78,132.79,384976,131.510310081692,131.52503797964,130.371352640339,130.381171238971,392088.53973479,0.0,1.0
2025-05-20,133.71,134.4,133.45,133.81,203115,131.284482313148,131.96196561878,131.029198748706,131.382668299471,206867.606677382,0.0,1.0
2025-05-21,130.51,132.98,130.51,132.93,230316,128.142530750796,130.567724612986,128.142530750796,130.518631619824,234571.152792792,0.0,1.0
2025-05-22,130.06,130.74,129.0401,130.28,322987,127.70069381234,128.36835851934,126.699294937827,127.916702982252,328954.27554788,0.0,1.0
2025-05-23,130.32,130.57,128.9575,129.06,291181,127.955977376781,128.20144234259,126.618193313123,126.718833949105,296560.650763986,0.0,1.0
2025-05-27,132.13,132.21,130.74,131.44,529075,129.733143729236,129.811692518295,128.36835851934,129.055660423604,538849.809235342,0.0,1.0
2025-05-28,130.38,132.068,130.22,131.98,232147,128.014888968575,129.672268417716,127.857791390457,129.585864749751,236435.981032097,0.0,1.0
2025-05-29,131.09,131.09,129.72,130.5,269848,128.712009471472,128.712009471472,127.36686145884,128.132712152163,274833.517596821,0.0,1.0
2025-05-30,131.17,131.68,130.24,130.64,384388,128.790558260531,129.291306790781,127.877428587722,128.270172533016,391489.676269628,0.0,1.0
2025-06-02,130.94,130.9496,129.54,130.87,407915,128.564730491987,128.574156346674,127.190126683458,128.49600030156,415451.344203059,0.0,1.0
2025-06-03,131.76,131.95,130.16,130.73,333032,129.369855579839,129.556408953854,127.798879798663,128.358539920707,339184.859744392,0.0,1.0
2025-06-04,130.58,131.9,130.58,131.86,269231,128.211260941222,129.507315960692,128.211260941222,129.468041566163,274205.118348514,0.0,1.0
2025-06-05,130.33,130.97,129.99,130.97,395265,127.965795975413,128.594186287884,127.631963621913,128.594186287884,402567.631899839,0.0,1.0
2025-06-06,131.65,131.8,131.04,131.2,238221,129.261850994884,129.409129974369,128.66291647831,128.820014056428,242622.199888204,0.0,1.0
2025-06-09,131.59,132.36,131.49,131.98,353811,129.202939403089,129.95897149778,129.104753416766,129.585864749751,360347.757605946,0.0,1.0
2025-06-10,132.54,132.88,131.685,131.77,295368,130.135706273163,130.469538626662,129.296216090097,129.379674178472,300825.006765059,0.0,1.0
2025-06-11,132.27,132.94,131.91,132.94,265157,129.870604110089,130.528450218457,129.517134559325,130.528450218457,270055.85005418,0.0,1.0
2025-06-12,132.62,132.62,131.38,132.08,285136,130.214255062221,130.214255062221,128.99674883181,129.684050736075,290403.967691024,0.0,1.0
2025-06-13,131.19,132.465,130.88,132.11,420170,128.810195457795,130.06206678342,128.505818900193,129.713506531972,427932.758770333,0.0,1.0
2025-06-16,130.68,131.34,130.33,130.78,1644014,129.520348186657,130.174491359317,129.173454079943,129.619460788575,1658733.5698819,1.233273,1.0
2025-06-17,129.56,130.57,129.51,130.42,462147,128.410287045174,129.411324324547,128.360730744214,129.26265542167,466284.80239232,0.0,1.0
2025-06-18,129.91,130.685,129.36,129.7,674028,128.757181151887,129.525303816753,128.212061841337,128.549044687859,680062.86481767,0.0,1.0
2025-06-20,130.34,130.81,130.07,130.47,578878,129.183365340135,129.649194569151,128.915761314956,129.312211722629,584060.945628258,0.0,1.0
2025-06-23,131.56,131.62,129.94,130.52,591897,130.392539083537,130.452006644688,128.786914932463,129.361768023588,597196.510377883,0.0,1.0
2025-06-24,132.21,132.65,131.74,131.74,339348,131.036770996005,131.472866444445,130.570941766989,130.570941766989,342386.329722425,0.0,1.0
2025-06-25,130.68,131.84,130.63,131.84,440152,129.520348186657,130.670054368908,129.470791885698,130.670054368908,444092.871624364,0.0,1.0
2025-06-26,131.98,132.0,131.075,131.09,309105,130.808812011593,130.828634531977,129.911842964234,129.926709854521,311872.551035663,0.0,1.0
2025-06-27,132.14,132.76,131.48,132.1,290406,130.967392174662,131.581890306555,130.313249002002,130.927747133895,293006.130784241,0.0,1.0
2025-06-30,132.81,132.98,131.859,132.09,561026,131.631446607514,131.799938030775,130.688885763272,130.917835873703,566049.108934937,0.0,1.0
2025-07-01,135.36,136.0,132.75,132.75,507997,134.158817956427,134.793138608703,131.571979046363,131.571979046363,512545.317314387,0.0,1.0
2025-07-02,136.21,136.35,135.1,135.62,421915,135.001275072731,135.140032715417,133.90112519144,134.416510721414,425692.587859181,0.0,1.0
2025-07-03,136.65,137.0651,136.29,136.36,256189,135.437370521171,135.848786931734,135.080565154266,135.149943975609,258482.771153089,0.0,1.0
2025-07-07,135.48,136.66,134.93,136.27,387863,134.277753078729,135.447281781363,133.732633768179,135.060742633882,391335.70554454,0.0,1.0
2025-07-08,135.96,136.33,135.0,135.44,327038,134.753493567936,135.120210195033,133.802012589522,134.238108037962,329966.112957089,0.0,1.0
2025-07-09,136.05,136.52,135.329,136.52,483833,134.842694909662,135.308524138678,134.128093049832,135.308524138678,488164.966549355,0.0,1.0
2025-07-10,137.14,137.53,135.566,135.8,290690,135.92302227057,136.309561418051,134.362989916378,134.594913404867,293292.673559331,0.0,1.0
2025-07-11,136.19,136.7,135.68,136.34,261524,134.981452552348,135.48692682213,134.475978282565,135.130121455225,263865.537720356,0.0,1.0
2025-07-14,136.1,136.305,135.3413,135.86,437939,134.892251210621,135.095432044554,134.140283899868,134.654380966018,441860.057676219,0.0,1.0
2025-07-15,133.88,136.225,133.88,135.98,444236,132.691951448038,135.016141963019,132.691951448038,134.77331608832,448213.437446431,0.0,1.0
2025-07-16,134.32,134.53,133.06,134.17,596927,133.128046896478,133.336183360506,131.879228112309,132.979377993601,602271.54614796,0.0,1.0
2025-07-17,135.02,135.19,133.94,133.96,1329392,133.821835109905,133.990326533166,132.751419009189,132.771241529573,1341294.62275409,0.0,1.0
2025-07-18,135.62,135.97,135.19,135.42,461316,134.416510721414,134.763404828128,133.990326533166,134.218285517578,465446.362089155,0.0,1.0
2025-07-21,135.7,136.7951,135.57,136.07,440757,134.495800802949,135.581182906555,134.366954420455,134.862517430046,444703.288451579,0.0,1.0
2025-07-22,137.52,137.63,135.54,135.54,492620,136.299650157859,136.408674019969,134.33722063988,134.33722063988,497030.64036877,0.0,1.0
2025-07-23,138.53,138.54,137.86,138.02,375150,137.300687437233,137.310598697425,136.636633004381,136.79521316745,378508.880545539,0.0,1.0
2025-07-24,137.37,138.41,137.28,137.97,398032,136.150981254982,137.181752314931,136.061779913256,136.745656866491,401595.753008936,0.0,1.0
2025-07-25,138.08,138.18,136.84,137.55,585910,136.854680728601,136.953793330519,135.625684464816,136.329383938435,591155.90617203,0.0,1.0
2025-07-28,136.73,137.92,136.5451,137.92,418125,135.516660602706,136.696100565532,135.333401401759,136.696100565532,421868.654346537,0.0,1.0
2025-07-29,136.98,137.18,136.471,136.89,356294,135.764442107501,135.962667311338,135.259958963738,135.675240765775,359484.054605072,0.0,1.0
2025-07-30,135.66,137.06,135.01,136.72,229126,134.456155762182,135.843732189036,133.811923849713,135.506749342514,231177.464384585,0.0,1.0
2025-07-31,135.05,135.99,134.72,134.86,361296,133.851568890481,134.783227348511,133.524497304151,133.663254946836,364530.839679011,0.0,1.0
2025-08-01,133.93,134.8,132.83,134.54,326660,132.741507748997,133.603787385685,131.651269127897,133.346094620698,329584.728559259,0.0,1.0
2025-08-04,135.44,135.61,134.264,134.3,302074,134.238108037962,134.406599461222,133.072543839404,133.108224376094,304778.599445323,0.0,1.0
2025-08-05,135.8,136.03,134.98,135.47,314832,134.594913404867,134.822872389279,133.782190069138,134.267841818537,317650.827348829,0.0,1.0
2025-08-06,135.27,136.24,135.2,136.24,453842,134.069616614701,135.031008853307,134.000237793358,135.031008853307,457905.444127811,0.0,1.0
2025-08-07,135.62,136.15,134.72,135.65,357106,134.416510721414,134.941807511581,133.524497304151,134.44624450199,360303.324793004,0.0,1.0
2025-08-08,136.1,136.58,135.79,135.95,248786,134.892251210621,135.367991699829,134.585002144675,134.743582307744,251013.48888552,0.0,1.0
2025-08-11,135.79,137.05,135.45,136.27,285809,134.585002144675,135.833820928844,134.248019298153,135.060742633882,288367.971850833,0.0,1.0
2025-08-12,137.34,137.36,136.1,136.11,232778,136.121247474407,136.14106999479,134.892251210621,134.902162470813,234862.162323416,0.0,1.0
2025-08-13,139.32,139.33,137.39,137.51,254681,138.083676992386,138.093588252578,136.170803775366,136.289738897668,256961.2693755,0.0,1.0
2025-08-14,138.75,138.95,137.8,138.41,202084,137.518735161453,137.716960365289,136.57716544323,137.181752314931,203893.345638184,0.0,1.0
2025-08-15,138.19,139.13,138.06,138.86,236362,136.963704590711,137.895363048742,136.834858208217,137.627759023563,238478.251428775,0.0,1.0
2025-08-18,137.88,138.42,137.77,138.15,254200,136.656455524765,137.191663575123,136.547431662655,136.924059549944,256475.962774026,0.0,1.0
2025-08-19,139.07,139.54,138.0,138.0,280684,137.835895487591,138.301724716606,136.775390647067,136.775390647067,283197.085504582,0.0,1.0
2025-08-20,139.44,140.2,139.13,139.13,210659,138.202612114688,138.955867889266,137.895363048742,137.895363048742,212545.121329716,0.0,1.0
2025-08-21,139.21,139.54,138.82,139.1,168677,137.974653130276,138.301724716606,137.588113982795,137.865629268166,170187.238288098,0.0,1.0
2025-08-22,142.18,142.42,139.82,139.89,397215,140.918297407246,141.156167651849,138.579240001977,138.64861882332,400771.438053835,0.0,1.0
2025-08-25,141.19,141.9525,141.18,141.81,389258,139.937082648256,140.692816237882,139.927171388064,140.551580780149,392743.195584155,0.0,1.0
2025-08-26,141.17,141.485,140.715,141.31,283596,139.917260127872,140.229464823915,139.466297789145,140.056017770558,286135.157902687,0.0,1.0
2025-08-27,141.94,142.16,141.0,141.0,274853,140.680427162642,140.898474886862,139.748768704611,139.748768704611,277313.878034342,0.0,1.0
2025-08-28,141.28,142.23,140.73,142.23,410757,140.026283989982,140.967853708205,139.481164679432,140.967853708205,414434.685449139,0.0,1.0
2025-08-29,141.86,142.18,141.22,141.22,245307,140.601137081108,140.918297407246,139.966816428831,139.966816428831,247503.339890669,0.0,1.0
2025-09-02,141.07,141.35,140.195,141.04,273491,139.818147525954,140.095662811325,138.95091225917,139.788413745379,275939.683458031,0.0,1.0
2025-09-03,140.89,141.31,140.08,140.6,237884,139.639744842501,140.056017770558,138.836932766964,139.352318296939,240013.878554433,0.0,1.0
2025-09-04,141.9,141.9,141.0089,141.49,260128,140.640782121875,140.640782121875,139.757589726182,140.23442045401,262457.038727309,0.0,1.0
2025-09-05,141.74,142.83,141.0603,141.94,339654,140.482201958806,141.562529319714,139.808533603568,140.680427162642,342695.06947305,0.0,1.0
2025-09-08,141.06,141.7,140.13,141.7,389745,139.808236265762,140.442556918039,138.886489067923,140.442556918039,393234.555906229,0.0,1.0
2025-09-09,141.16,141.58,140.85,140.97,389416,139.907348867681,140.323621795737,139.600099801734,139.719034924036,392902.610226633,0.0,1.0
2025-09-10,141.13,141.35,140.0734,140.92,270416,139.877615087105,140.095662811325,138.830391335238,139.669478623077,272837.15165028,0.0,1.0
2025-09-11,142.57,142.65,140.91,141.06,255666,141.304836554727,141.384126636261,139.659567362885,139.808236265762,257955.088507412,0.0,1.0
2025-09-12,141.93,142.57,141.8251,142.14,208578,140.67051590245,141.304836554727,140.566546783038,140.878652366479,210445.48923478,0.0,1.0
2025-09-15,141.29,142.41,141.1501,142.41,1054826,140.036195250174,141.146256391658,139.897536720091,141.146256391658,1064270.31435514,0.0,1.0
2025-09-16,139.22,140.3,139.01,140.1,372581,139.22,140.3,139.01,140.1,372581,1.246497,1.0
2025-09-17,139.89,141.34,139.261094,139.34,343093,139.89,141.34,139.261094,139.34,343093,0.0,1.0
2025-09-18,140.45,140.79,139.451,140.07,427879,140.45,140.79,139.451,140.07,427879,0.0,1.0
2025-09-19,140.28,140.85,139.82,140.85,371879,140.28,140.85,139.82,140.85,371879,0.0,1.0
2025-09-22,140.02,140.4955,139.721,140.03,266058,140.02,140.4955,139.721,140.03,266058,0.0,1.0
2025-09-23,140.95,141.59,140.13,140.13,269859,140.95,141.59,140.13,140.13,269859,0.0,1.0
2025-09-24,141.02,141.59,140.85,141.19,190686,141.02,141.59,140.85,141.19,190686,0.0,1.0
2025-09-25,139.96,140.97,139.72,140.76,232128,139.96,140.97,139.72,140.76,232128,0.0,1.0
2025-09-26,141.36,141.51,140.26,140.26,227441,141.36,141.51,140.26,140.26,227441,0.0,1.0
2025-09-29,141.42,141.66,140.56,141.66,346140,141.42,141.66,140.56,141.66,346140,0.0,1.0
2025-09-30,142.1,142.215,140.751,141.17,391983,142.1,142.215,140.751,141.17,391983,0.0,1.0
2025-10-01,142.34,142.62,141.91,142.13,296026,142.34,142.62,141.91,142.13,296026,0.0,1.0
2025-10-02,141.99,142.59,141.4501,142.05,310063,141.99,142.59,141.4501,142.05,310063,0.0,1.0
2025-10-03,143.11,143.6,142.25,142.25,316601,143.11,143.6,142.25,142.25,316601,0.0,1.0
2025-10-06,142.88,143.73,142.68,143.34,494404,142.88,143.73,142.68,143.34,494404,0.0,1.0
2025-10-07,142.4,143.51,142.15,143.17,318202,142.4,143.51,142.15,143.17,318202,0.0,1.0
2025-10-08,141.91,142.88,141.67,142.77,256999,141.91,142.88,141.67,142.77,256999,0.0,1.0
2025-10-09,140.68,142.31,140.54,141.94,235106,140.68,142.31,140.54,141.94,235106,0.0,1.0
2025-10-10,138.16,141.34,138.11,140.99,524114,138.16,141.34,138.11,140.99,524114,0.0,1.0
2025-10-13,139.47,139.8899,138.62,138.91,319359,139.47,139.8899,138.62,138.91,319359,0.0,1.0
2025-10-14,141.12,141.491,138.73,138.73,252254,141.12,141.491,138.73,138.73,252254,0.0,1.0
2025-10-15,141.44,142.36,140.46,141.67,217230,141.44,142.36,140.46,141.67,217230,0.0,1.0
2025-10-16,139.28,141.62,139.04,141.56,1114795,139.28,141.62,139.04,141.56,1114795,0.0,1.0
2025-10-17,140.19,140.33,139.4,139.66,233005,140.19,140.33,139.4,139.66,233005,0.0,1.0
2025-10-20,141.28,141.41,140.64,140.76,222816,141.28,141.41,140.64,140.76,222816,0.0,1.0
2025-10-21,141.34,141.78,140.88,141.18,177415,141.34,141.78,140.88,141.18,177415,0.0,1.0
2025-10-22,141.25,141.85,140.665,141.18,305277,141.25,141.85,140.665,141.18,305277,0.0,1.0
2025-10-23,141.43,141.94,140.78,141.71,296584,141.43,141.94,140.78,141.71,296584,0.0,1.0
2025-10-24,142.57,143.05,142.205,142.23,337328,142.57,143.05,142.205,142.23,337328,0.0,1.0
2025-10-27,142.47,142.85,141.902,142.84,264351,142.47,142.85,141.902,142.84,264351,0.0,1.0
2025-10-28,141.34,142.54,141.255,142.39,292746,141.34,142.54,141.255,142.39,292746,0.0,1.0
2025-10-29,140.4,141.73,139.83,141.44,542570,140.4,141.73,139.83,141.44,542570,0.0,1.0
2025-10-30,139.46,140.75,139.4,139.52,367129,139.46,140.75,139.4,139.52,367129,0.0,1.0
2025-10-31,139.17,139.6,138.48,138.99,453192,139.17,139.6,138.48,138.99,453192,0.0,1.0
2025-11-03,138.62,138.86,137.16,138.86,333524,138.62,138.86,137.16,138.86,333524,0.0,1.0
2025-11-04,138.1,138.47,137.5,137.82,345084,138.1,138.47,137.5,137.82,345084,0.0,1.0
2025-11-05,138.89,139.55,138.31,138.31,264783,138.89,139.55,138.31,138.31,264783,0.0,1.0
2025-11-06,138.77,139.73,138.62,138.68,337300,138.77,139.73,138.62,138.68,337300,0.0,1.0
2025-11-07,140.21,140.23,138.57,138.66,418233,140.21,140.23,138.57,138.66,418233,0.0,1.0
2025-11-10,140.53,140.899,139.58,140.72,312750,140.53,140.899,139.58,140.72,312750,0.0,1.0
2025-11-11,141.8,141.97,140.74,140.74,366523,141.8,141.97,140.74,140.74,366523,0.0,1.0
2025-11-12,142.08,142.7482,141.74,141.74,288051,142.08,142.7482,141.74,141.74,288051,0.0,1.0
2025-11-13,140.94,142.19,140.79,141.92,408115,140.94,142.19,140.79,141.92,408115,0.0,1.0
2025-11-14,140.64,141.09,139.875,140.7,354356,140.64,141.09,139.875,140.7,354356,0.0,1.0
2025-11-17,138.9,140.75,138.5,140.55,476914,138.9,140.75,138.5,140.55,476914,0.0,1.0
2025-11-18,139.57,140.36,138.4711,138.61,424058,139.57,140.36,138.4711,138.61,424058,0.0,1.0
2025-11-19,138.43,139.385,137.86,139.09,574793,138.43,139.385,137.86,139.09,574793,0.0,1.0
2025-11-20,137.33,140.0375,137.23,139.06,661843,137.33,140.0375,137.23,139.06,661843,0.0,1.0
2025-11-21,139.95,140.7,137.775,137.79,792333,139.95,140.7,137.775,137.79,792333,0.0,1.0
2025-11-24,140.35,140.675,139.25,139.95,517823,140.35,140.675,139.25,139.95,517823,0.0,1.0
2025-11-25,141.9,142.12,140.57,140.57,520175,141.9,142.12,140.57,140.57,520175,0.0,1.0
2025-11-26,143.0,143.49,141.95,141.99,322151,143.0,143.49,141.95,141.99,322151,0.0,1.0