date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2005-08-05,51.21,51.21,51.05,51.09,2300,36.086862009341,36.086862009341,35.9741125869333,36.0022999425352,3263.87481320798,0.0,1.0
2005-08-08,51.45,51.52,51.45,51.5,600,36.2559861429524,36.3053140152557,36.2559861429524,36.2912203374548,851.445603445561,0.0,1.0
2005-08-09,51.93,51.96,51.76,51.76,5100,36.5942344101753,36.6153749268767,36.4744381488672,36.4744381488672,7237.28762928726,0.0,1.0
2005-08-10,52.32,52.66,52.32,52.45,8900,36.8690611272939,37.1086536499101,36.8690611272939,36.9606700330001,12629.7764511091,0.0,1.0
2005-08-11,53.21,53.21,52.9,52.9,2100,37.4962297894363,37.4962297894363,37.2777777835215,37.2777777835215,2980.05961205946,0.0,1.0
2005-08-12,53.0,53.02,52.79,52.85,19100,37.3482461725263,37.3623398503272,37.2002625556163,37.2425435890191,27104.3517096837,0.0,1.0
2005-08-15,53.06,53.07,52.79,52.79,12900,37.3905272059291,37.3975740448296,37.2002625556163,37.2002625556163,18306.0804740796,0.0,1.0
2005-08-16,52.51,52.77,52.5,52.77,2200,37.0029510664029,37.1861688778153,36.9959042275024,37.1861688778153,3121.96721263373,0.0,1.0
2005-08-17,52.4,52.46,52.38,52.38,1000,36.9254358384977,36.9677168719005,36.9113421606967,36.9113421606967,1419.0760057426,0.0,1.0
2005-08-18,51.96,51.96,51.86,51.89,3400,36.6153749268767,36.6153749268767,36.5449065378719,36.5660470545734,4824.85841952485,0.0,1.0
2005-08-19,52.23,52.23,52.15,52.15,2900,36.8056395771896,36.8056395771896,36.7492648659858,36.7492648659858,4115.32041665354,0.0,1.0
2005-08-22,52.69,52.85,52.65,52.85,1500,37.1297941666115,37.2425435890191,37.1016068110096,37.2425435890191,2128.6140086139,0.0,1.0
2005-08-23,52.5,52.58,52.5,52.52,2000,36.9959042275024,37.0522789387063,36.9959042275024,37.0099979053034,2838.15201148521,0.0,1.0
2005-08-24,52.2,52.47,52.2,52.35,2100,36.7844990604881,36.974763710801,36.7844990604881,36.8902016439953,2980.05961205947,0.0,1.0
2005-08-25,52.2,52.28,52.17,52.17,2300,36.7844990604881,36.840873771692,36.7633585437867,36.7633585437867,3263.87481320799,0.0,1.0
2005-08-26,52.0,52.09,51.93,52.09,1300,36.6435622824786,36.7069838325829,36.5942344101753,36.7069838325829,1844.79880746538,0.0,1.0
2005-08-29,51.92,51.92,51.72,51.74,42700,36.5871875712748,36.5871875712748,36.4462507932653,36.4603444710662,60594.5454452091,0.0,1.0
2005-08-30,51.64,51.75,51.61,51.74,4800,36.3898760820614,36.4673913099667,36.36873556536,36.4603444710662,6811.5648275645,0.0,1.0
2005-08-31,52.55,52.55,51.92,51.92,2200,37.0311384220048,37.0311384220048,36.5871875712748,36.5871875712748,3121.96721263373,0.0,1.0
2005-09-01,53.4,53.43,53.17,53.18,6300,37.6301197285453,37.6512602452468,37.4680424338344,37.4750892727349,8940.1788361784,0.0,1.0
2005-09-02,53.66,53.66,53.51,53.51,5300,37.8133375399577,37.8133375399577,37.7076349564506,37.7076349564506,7521.1028304358,0.0,1.0
2005-09-06,54.02,54.04,53.88,54.0,2100,38.0670237403749,38.0811174181759,37.9683679957682,38.0529300625739,2980.05961205946,0.0,1.0
2005-09-07,53.8,53.94,53.73,53.81,19100,37.9119932845644,38.0106490291711,37.8626654122611,37.9190401234649,27104.3517096837,0.0,1.0
2005-09-08,53.53,53.65,53.52,53.65,3300,37.7217286342515,37.8062907010573,37.7146817953511,37.8062907010573,4682.95081895059,0.0,1.0
2005-09-09,54.23,54.23,53.95,53.97,3700,38.2150073572849,38.2150073572849,38.0176958680716,38.0317895458725,5250.58122124763,0.0,1.0
2005-09-12,53.93,54.0,53.861,53.979,2400,38.0036021902706,38.0529300625739,37.9549790018573,38.0381317008829,3405.78241378224,0.0,1.0
2005-09-13,53.56,53.63,53.54,53.63,4500,37.742869150953,37.7921970232563,37.728775473152,37.7921970232563,6385.8420258417,0.0,1.0
2005-09-14,53.61,53.88,53.58,53.83,30000,37.7781033454553,37.9683679957682,37.7569628287539,37.9331338012658,42572.2801722781,0.0,1.0
2005-09-15,53.57,53.68,53.57,53.68,1200,37.7499159898534,37.8274312177587,37.7499159898534,37.8274312177587,1702.89120689112,0.0,1.0
2005-09-16,54.07,54.07,53.85,53.89,14000,38.1022579348773,38.1022579348773,37.9472274790668,37.9754148346687,19867.0640803964,0.0,1.0
2005-09-19,53.71,53.84,53.64,53.84,3700,37.8485717344601,37.9401806401663,37.7992438621568,37.9401806401663,5250.58122124763,0.0,1.0
2005-09-20,53.6,54.02,53.57,54.02,5700,37.7710565065549,38.0670237403749,37.7499159898534,38.0670237403749,8088.73323273282,0.0,1.0
2005-09-21,53.62,53.679,53.61,53.679,3000,37.7851501843558,37.8267265338686,37.7781033454553,37.8267265338686,4257.22801722781,0.0,1.0
2005-09-22,53.38,53.51,53.35,53.51,5300,37.6160260507444,37.7076349564506,37.594885534043,37.7076349564506,7521.10283043579,0.0,1.0
2005-09-23,53.17,53.35,53.17,53.3,5700,37.4680424338344,37.594885534043,37.4680424338344,37.5596513395406,8088.73323273283,0.0,1.0
2005-09-26,53.89,53.91,53.72,53.74,3400,37.9754148346687,37.9895085124696,37.8556185733606,37.8697122511616,4824.85841952485,0.0,1.0
2005-09-27,53.56,53.57,53.45,53.52,3400,37.742869150953,37.7499159898534,37.6653539230477,37.7146817953511,4824.85841952484,0.0,1.0
2005-09-28,54.0,54.08,53.9,53.96,33300,38.0529300625739,38.1093047737778,37.9824616735692,38.024742706972,47255.2309912287,0.0,1.0
2005-09-29,54.44,54.51,54.02,54.14,15600,38.3629909741949,38.4123188464983,38.0670237403749,38.1515858071806,22137.5856895846,0.0,1.0
2005-09-30,54.24,54.34,54.1,54.23,3200,38.2220541961854,38.2925225851901,38.1233984515787,38.2150073572849,4541.04321837632,0.0,1.0
2005-10-03,54.08,54.25,54.08,54.25,11000,38.1093047737778,38.2291010350859,38.1093047737778,38.2291010350859,15609.8360631686,0.0,1.0
2005-10-04,54.15,54.49,54.15,54.36,10900,38.1586326460811,38.3982251686973,38.1586326460811,38.3066162629911,15467.9284625944,0.0,1.0
2005-10-05,53.79,54.11,53.79,54.11,3300,37.9049464456639,38.1304452904792,37.9049464456639,38.1304452904792,4682.95081895059,0.0,1.0
2005-10-06,53.38,53.7,53.05,53.61,85700,37.6160260507444,37.8415248955596,37.3834803670287,37.7781033454553,121614.813692141,0.0,1.0
2005-10-07,53.56,53.56,53.45,53.55,6200,37.742869150953,37.742869150953,37.6653539230477,37.7358223120525,8798.27123560412,0.0,1.0
2005-10-10,53.29,53.6,53.29,53.58,2000,37.5526045006401,37.7710565065549,37.5526045006401,37.7569628287539,2838.1520114852,0.0,1.0
2005-10-11,53.37,53.67,53.37,53.67,4000,37.6089792118439,37.8203843788582,37.6089792118439,37.8203843788582,5676.30402297041,0.0,1.0
2005-10-12,53.08,53.56,52.96,53.55,3500,37.4046208837301,37.742869150953,37.3200588169244,37.7358223120525,4966.7660200991,0.0,1.0
2005-10-13,52.93,52.93,52.54,52.6,9300,37.2989183002229,37.2989183002229,37.0240915831044,37.0663726165072,13197.4068534062,0.0,1.0
2005-10-14,53.37,53.37,52.91,52.91,20300,37.6089792118439,37.6089792118439,37.284824622422,37.284824622422,28807.2429165748,0.0,1.0
2005-10-17,52.82,52.86,52.64,52.8,54800,37.2214030723177,37.2495904279196,37.0945599721091,37.2073093945167,77765.3651146946,0.0,1.0
2005-10-18,52.3,52.37,52.28,52.37,1000,36.8549674494929,36.9042953217962,36.840873771692,36.9042953217962,1419.0760057426,0.0,1.0
2005-10-19,52.25,52.25,51.68,51.68,1700,36.8197332549905,36.8197332549905,36.4180634376634,36.4180634376634,2412.42920976242,0.0,1.0
2005-10-20,51.61,52.11,51.61,52.11,4200,36.36873556536,36.7210775103839,36.36873556536,36.7210775103839,5960.11922411893,0.0,1.0
2005-10-21,51.66,51.98,51.55,51.98,8200,36.4039697598624,36.6294686046777,36.3264545319572,36.6294686046777,11636.4232470893,0.0,1.0
2005-10-24,52.39,52.39,51.87,51.87,4800,36.9183889995972,36.9183889995972,36.5519533767724,36.5519533767724,6811.56482756449,0.0,1.0
2005-10-25,52.49,52.53,52.36,52.45,7500,36.988857388602,37.0170447442039,36.8972484828958,36.9606700330001,10643.0700430695,0.0,1.0
2005-10-26,52.38,52.75,52.35,52.53,8300,36.9113421606967,37.1720752000144,36.8902016439953,37.0170447442039,11778.3308476636,0.0,1.0
2005-10-27,52.16,52.49,52.16,52.4,5300,36.7563117048862,36.988857388602,36.7563117048862,36.9254358384977,7521.1028304358,0.0,1.0
2005-10-28,52.52,52.52,52.17,52.36,4500,37.0099979053034,37.0099979053034,36.7633585437867,36.8972484828958,6385.84202584171,0.0,1.0
2005-10-31,52.96,53.15,52.91,52.91,11800,37.3200588169244,37.4539487560334,37.284824622422,37.284824622422,16745.0968677627,0.0,1.0
2005-11-01,53.26,53.29,53.23,53.24,4800,37.5314639839387,37.5526045006401,37.5103234672372,37.5173703061377,6811.56482756448,0.0,1.0
2005-11-02,53.77,53.77,53.23,53.23,8200,37.890852767863,37.890852767863,37.5103234672372,37.5103234672372,11636.4232470893,0.0,1.0
2005-11-03,53.74,54.07,53.7,54.01,43000,37.8697122511616,38.1022579348773,37.8415248955596,38.0599769014744,61020.2682469318,0.0,1.0
2005-11-04,53.41,53.85,53.32,53.85,3400,37.6371665674458,37.9472274790668,37.5737450173415,37.9472274790668,4824.85841952485,0.0,1.0
2005-11-07,53.7,53.83,53.45,53.52,4800,37.8415248955596,37.9331338012658,37.6653539230477,37.7146817953511,6811.5648275645,0.0,1.0
2005-11-08,53.61,53.68,53.54,53.54,4500,37.7781033454553,37.8274312177587,37.728775473152,37.728775473152,6385.84202584172,0.0,1.0
2005-11-09,53.44,53.57,53.27,53.27,2500,37.6583070841472,37.7499159898534,37.5385108228392,37.5385108228392,3547.69001435651,0.0,1.0
2005-11-10,53.47,53.56,53.22,53.3,5500,37.6794476008487,37.742869150953,37.5032766283368,37.5596513395406,7804.91803158431,0.0,1.0
2005-11-11,53.66,53.67,53.52,53.52,2200,37.8133375399577,37.8203843788582,37.7146817953511,37.7146817953511,3121.96721263373,0.0,1.0
2005-11-14,53.24,53.32,53.24,53.29,3700,37.5173703061377,37.5737450173415,37.5173703061377,37.5526045006401,5250.58122124763,0.0,1.0
2005-11-15,52.86,53.05,52.69,53.02,8000,37.2495904279196,37.3834803670287,37.1297941666115,37.3623398503272,11352.6080459408,0.0,1.0
2005-11-16,52.79,52.82,52.63,52.82,5400,37.2002625556163,37.2214030723177,37.0875131332086,37.2214030723177,7663.01043101004,0.0,1.0
2005-11-17,53.61,53.61,53.35,53.45,3800,37.7781033454553,37.7781033454553,37.594885534043,37.6653539230477,5392.48882182189,0.0,1.0
2005-11-18,53.95,54.0,53.69,54.0,8700,38.0176958680716,38.0529300625739,37.8344780566592,38.0529300625739,12345.9612499606,0.0,1.0
2005-11-21,53.85,53.95,53.62,53.95,26200,37.9472274790668,38.0176958680716,37.7851501843558,38.0176958680716,37179.7913504562,0.0,1.0
2005-11-22,54.18,54.18,53.55,53.58,20000,38.1797731627825,38.1797731627825,37.7358223120525,37.7569628287539,28381.520114852,0.0,1.0
2005-11-23,54.29,54.36,54.17,54.23,5700,38.2572883906878,38.3066162629911,38.172726323882,38.2150073572849,8088.73323273282,0.0,1.0
2005-11-25,53.99,54.32,53.99,54.32,4000,38.0458832236735,38.2784289073892,38.0458832236735,38.2784289073892,5676.3040229704,0.0,1.0
2005-11-28,54.2,54.34,53.88,54.08,5400,38.1938668405835,38.2925225851901,37.9683679957682,38.1093047737778,7663.01043101004,0.0,1.0
2005-11-29,54.11,54.23,54.02,54.23,9100,38.1304452904792,38.2150073572849,38.0670237403749,38.2150073572849,12913.5916522577,0.0,1.0
2005-11-30,53.73,54.08,53.73,53.97,100800,37.8626654122611,38.1093047737778,37.8626654122611,38.0317895458725,143042.861378854,0.0,1.0
2005-12-01,54.71,54.71,54.28,54.28,200800,38.5532556245078,38.5532556245078,38.2502415517873,38.2502415517873,284950.461953114,0.0,1.0
2005-12-02,55.06,55.09,54.83,54.92,13500,38.7998949860245,38.8210355027259,38.6378176913135,38.7012392414178,19157.5260775251,0.0,1.0
2005-12-05,55.14,55.33,55.13,55.25,4700,38.8562696972283,38.9901596363373,38.8492228583278,38.9337849251335,6669.65722699023,0.0,1.0
2005-12-06,55.36,55.59,55.2,55.2,14500,39.0113001530388,39.1733774477497,38.8985507306311,38.8985507306311,20576.6020832677,0.0,1.0
2005-12-07,55.1,55.36,55.0,55.36,4900,38.8280823416264,39.0113001530388,38.7576139526216,39.0113001530388,6953.47242813874,0.0,1.0
2005-12-08,55.0,55.42,54.88,55.1,21800,38.7576139526216,39.0535811864416,38.6730518858159,38.8280823416264,30935.8569251887,0.0,1.0
2005-12-09,55.51,55.7,55.48,55.48,13500,39.1170027365459,39.250892675655,39.0958622198445,39.0958622198445,19157.5260775251,0.0,1.0
2005-12-12,56.26,56.38,56.22,56.32,2900,39.6455156540817,39.7300777208874,39.6173282984798,39.6877966874845,4115.32041665354,0.0,1.0
2005-12-13,56.5,56.72,56.24,56.33,21300,39.8146397876931,39.9696702435036,39.6314219762807,39.694843526385,30226.3189223174,0.0,1.0
2005-12-14,56.57,56.65,56.56,56.56,5000,39.8639676599964,39.9203423712003,39.856920821096,39.856920821096,7095.38002871302,0.0,1.0
2005-12-15,56.16,56.4,56.04,56.4,24300,39.5750472650769,39.7441713986883,39.4904851982712,39.7441713986883,34483.5469395452,0.0,1.0
2005-12-16,56.46,56.59,56.4,56.5,4300,39.7864524320912,39.8780613377974,39.7441713986883,39.8146397876931,6102.02682469319,0.0,1.0
2005-12-19,56.51,56.72,56.51,56.66,28900,39.8216866265936,39.9696702435036,39.8216866265936,39.9273892101007,41011.2965659612,0.0,1.0
2005-12-20,56.5,56.69,56.38,56.69,20900,39.8146397876931,39.9485297268022,39.7300777208874,39.9485297268022,29658.6885200204,0.0,1.0
2005-12-21,56.85,56.85,56.64,56.85,11100,40.0612791492098,40.0612791492098,39.9132955322998,40.0612791492098,15751.7436637429,0.0,1.0
2005-12-22,56.94,56.97,56.85,56.97,28000,40.1247006993141,40.1458412160155,40.0612791492098,40.1458412160155,39734.1281607928,0.0,1.0
2005-12-23,56.88,56.88,56.7699,56.79,10500,40.2456667358797,40.2456667358797,40.1677650497401,40.1819868834495,14839.8585099735,0.23166,1.0
2005-12-27,56.45,56.83,56.36,56.83,19400,39.9414185520465,40.2102890400851,39.8777386996163,40.2102890400851,27418.4052469986,0.0,1.0
2005-12-28,56.79,57.1,56.64,57.1,36700,40.1819868834495,40.4013285973757,40.0758537960658,40.4013285973757,51868.8387920025,0.0,1.0
2005-12-29,57.04,57.11,56.93,57.0,32200,40.3588753624222,40.4084041365346,40.2810444316742,40.3305732057866,45508.8994305853,0.0,1.0
2005-12-30,56.6,56.64,56.41,56.54,21300,40.0475516394302,40.0758537960658,39.9131163954109,40.0050984044767,30103.7129773747,0.0,1.0
2006-01-03,58.54,58.54,57.5,57.63,38500,41.4202062362587,41.4202062362587,40.6843501637321,40.7763321727979,54412.8145365694,0.0,1.0
2006-01-04,59.43,59.43,58.7,58.8,112600,42.0499292214017,42.0499292214017,41.5334148628013,41.6041702543904,159139.816021239,0.0,1.0
2006-01-05,58.77,58.98,58.68,58.95,29900,41.5829436369136,41.7315299592507,41.5192637844834,41.710303341774,42258.2637569721,0.0,1.0
2006-01-06,59.63,59.65,59.25,59.4,19600,42.1914400045799,42.2055910828977,41.9225695165413,42.028702603925,27701.0692186171,0.0,1.0
2006-01-09,59.6,59.63,59.35,59.45,97700,42.1702133871032,42.1914400045799,41.9933249081304,42.0640802997195,138081.350135658,0.0,1.0
2006-01-10,58.98,58.98,58.75,58.8,59500,41.7315299592507,41.7315299592507,41.5687925585958,41.6041702543904,84092.5315565164,0.0,1.0
2006-01-11,59.48,59.48,59.11,59.2,20100,42.0853069171962,42.0853069171962,41.8235119683166,41.8871918207468,28407.7291476635,0.0,1.0
2006-01-12,59.17,59.39,59.12,59.25,53000,41.86596520327,42.0216270647661,41.8305875074755,41.9225695165413,74905.9524789138,0.0,1.0
2006-01-13,59.42,59.42,59.01,59.12,16300,42.0428536822428,42.0428536822428,41.7527565767275,41.8305875074755,23037.1136869112,0.0,1.0
2006-01-17,58.58,58.64,58.35,58.4,13300,41.4485083928943,41.4909616278478,41.2857709922394,41.321148688034,18797.1541126331,0.0,1.0
2006-01-18,57.83,58.02,57.52,58.0,24000,40.9178429559761,41.0522781999954,40.6985012420499,41.0381271216776,33919.6765942251,0.0,1.0
2006-01-19,58.48,58.52,58.18,58.25,15400,41.3777530013052,41.4060551579409,41.165486826538,41.2150156006503,21765.1258146278,0.0,1.0
2006-01-20,57.69,58.71,57.69,58.65,97000,40.8187854077514,41.5404904019602,40.8187854077514,41.4980371670067,137092.026234993,0.0,1.0
2006-01-23,58.35,58.43,58.06,58.3,60400,41.2857709922394,41.3423753055107,41.080580356631,41.2503932964449,85364.5194287998,0.0,1.0
2006-01-24,58.64,58.76,58.47,58.58,24900,41.4909616278478,41.5758680977547,41.3706774621463,41.4485083928943,35191.6644665085,0.0,1.0
2006-01-25,58.8,58.94,58.65,58.88,62800,41.6041702543904,41.7032278026151,41.4980371670067,41.6607745676616,88756.4870882222,0.0,1.0
2006-01-26,59.44,59.52,59.28,59.35,97400,42.0570047605606,42.1136090738319,41.943796134018,41.9933249081304,137657.35417823,0.0,1.0
2006-01-27,59.84,60.29,59.67,60.15,109800,42.340026326917,42.6584255890679,42.2197421612155,42.5593680408432,155182.52041858,0.0,1.0
2006-01-30,59.98,59.98,59.72,59.8,78800,42.4390838751417,42.4390838751417,42.2551198570101,42.3117241702814,111369.604817706,0.0,1.0
2006-01-31,59.86,60.27,59.78,60.05,79600,42.3541774052348,42.6442745107501,42.2975730919635,42.4886126492541,112500.26070418,0.0,1.0
2006-02-01,60.15,60.16,59.92,60.0,428300,42.5593680408432,42.5664435800021,42.3966306401883,42.4532349534596,605324.895221108,0.0,1.0
2006-02-02,59.47,60.06,59.42,60.0,19400,42.0782313780373,42.495688188413,42.0428536822428,42.4532349534596,27418.4052469986,0.0,1.0
2006-02-03,59.48,59.63,59.13,59.25,15600,42.0853069171962,42.1914400045799,41.8376630466344,41.9225695165413,22047.7897862463,0.0,1.0
2006-02-06,59.27,59.39,59.15,59.35,13200,41.9367205948591,42.0216270647661,41.8518141249522,41.9933249081304,18655.8221268238,0.0,1.0
2006-02-07,58.75,59.19,58.62,59.1,20300,41.5687925585958,41.8801162815879,41.47681054953,41.8164364291577,28690.3931192821,0.0,1.0
2006-02-08,58.8,58.82,58.39,58.51,22500,41.6041702543904,41.6183213327082,41.3140731488751,41.398979618782,31799.696807086,0.0,1.0
2006-02-09,58.75,59.17,58.66,59.15,148300,41.5687925585958,41.86596520327,41.5051127061656,41.8518141249522,209595.334955149,0.0,1.0
2006-02-10,58.45,59.1,58.2,59.1,140500,41.3565263838285,41.8164364291577,41.1796379048558,41.8164364291577,198571.440062026,0.0,1.0
2006-02-13,57.92,58.12,57.7601,57.95,17700,40.9815228084063,41.1230335915845,40.8683849372553,41.002749425883,25015.761488241,0.0,1.0
2006-02-14,58.6,58.69,57.98,58.05,27600,41.4626594712122,41.5263393236424,41.0239760433597,41.0735048174721,39007.6280833588,0.0,1.0
2006-02-15,58.45,58.73,58.0529,58.47,66600,41.3565263838285,41.554641480278,41.0755567238282,41.3706774621463,94127.1025489746,0.0,1.0
2006-02-16,58.64,58.64,58.201,58.28,15700,41.4909616278478,41.4909616278478,41.1803454587717,41.236242218127,22189.1217720556,0.0,1.0
2006-02-17,58.4,58.48,58.16,58.25,18500,41.321148688034,41.3777530013052,41.1513357482201,41.2150156006503,26146.4173747151,0.0,1.0
2006-02-21,58.51,58.75,58.45,58.5,13400,41.398979618782,41.5687925585958,41.3565263838285,41.3919040796231,18938.4860984423,0.0,1.0
2006-02-22,58.94,58.94,58.51,58.51,29600,41.7032278026151,41.7032278026151,41.398979618782,41.398979618782,41834.2677995443,0.0,1.0
2006-02-23,59.0,59.26,58.96,59.15,16800,41.7456810375686,41.9296450557002,41.7173788809329,41.8518141249522,23743.7736159575,0.0,1.0
2006-02-24,59.27,59.32,59.15,59.15,11500,41.9367205948591,41.9720982906537,41.8518141249522,41.8518141249522,16253.1783680662,0.0,1.0
2006-02-27,59.52,59.68,59.4,59.5,24100,42.1136090738319,42.2268177003744,42.028702603925,42.0994579955141,34061.0085800343,0.0,1.0
2006-02-28,59.01,59.45,58.98,59.45,24200,41.7527565767275,42.0640802997195,41.7315299592507,42.0640802997195,34202.3405658436,0.0,1.0
2006-03-01,59.43,59.48,59.25,59.25,11600,42.0499292214017,42.0853069171962,41.9225695165413,41.9225695165413,16394.5103538755,0.0,1.0
2006-03-02,59.35,59.45,59.1,59.26,25300,41.9933249081304,42.0640802997195,41.8164364291577,41.9296450557002,35756.9924097456,0.0,1.0
2006-03-03,59.36,59.5,58.94,59.15,31700,42.0004004472893,42.0994579955141,41.7032278026151,41.8518141249522,44802.239501539,0.0,1.0
2006-03-06,59.0881,59.42,58.95,59.42,40100,41.8080165375586,42.0428536822428,41.710303341774,42.0428536822428,56674.1263095177,0.0,1.0
2006-03-07,58.34,58.53,58.23,58.35,49900,41.2786954530805,41.4131306970998,41.2008645223325,41.2857709922394,70524.6609188263,0.0,1.0
2006-03-08,58.46,58.47,58.03,58.18,27800,41.3636019229874,41.3706774621463,41.0593537391543,41.165486826538,39290.2920549774,0.0,1.0
2006-03-09,58.71,58.99,58.71,58.85,34400,41.5404904019602,41.7386054984097,41.5404904019602,41.6395479501849,48618.2031183892,0.0,1.0
2006-03-10,59.26,59.36,58.75,58.8,10400,41.9296450557002,42.0004004472893,41.5687925585958,41.6041702543904,14698.5265241642,0.0,1.0
2006-03-13,60.0,60.02,59.83,59.83,16900,42.4532349534596,42.4673860317774,42.3329507877581,42.3329507877581,23885.1056017668,0.0,1.0
2006-03-14,60.4001,60.49,59.9,59.9,19800,42.7363272752075,42.7999363722461,42.3824795618705,42.3824795618705,27983.7331902357,0.0,1.0
2006-03-15,60.55,60.75,60.5,60.75,260500,42.8423896071996,42.9839003903778,42.807011911405,42.9839003903778,368169.823033151,0.0,1.0
2006-03-16,60.9,60.99,60.6,60.6,13100,43.0900334777614,43.1537133301916,42.8777673029942,42.8777673029942,18514.4901410145,0.0,1.0
2006-03-17,61.22,61.22,60.98,61.06,21100,43.3164507308466,43.3164507308466,43.1466377910327,43.203242104304,29821.0490057562,0.0,1.0
2006-03-20,61.44,61.56,61.24,61.5,270000,43.4721125923426,43.5570190622495,43.3306018091644,43.514565827296,381596.361685032,0.0,1.0
2006-03-21,60.81,61.13,60.81,61.1,22100,43.0263536253313,43.2527708784164,43.0263536253313,43.2315442609396,31234.3688638489,0.0,1.0
2006-03-22,61.34,61.35,61.05,61.05,20800,43.4013572007535,43.4084327399124,43.1961665651451,43.1961665651451,29397.0530483284,0.0,1.0
2006-03-23,60.57,61.02,60.42,61.0,21900,42.8565406855174,43.1749399476684,42.7504075981338,43.1607888693505,30951.7048922304,0.0,1.0
2006-03-24,61.07,61.16,60.72,60.72,20600,43.2103176434629,43.2739974958931,42.9626737729011,42.9626737729011,29114.3890767099,0.0,1.0
2006-03-27,60.98,61.1,60.83,61.08,20200,43.1466377910327,43.2315442609396,43.0405047036491,43.2173931826218,28549.0611334728,0.0,1.0
2006-03-28,60.52,61.06,60.5,61.04,15400,42.8211629897229,43.203242104304,42.807011911405,43.1890910259862,21765.1258146277,0.0,1.0
2006-03-29,61.27,61.28,60.75,60.75,41400,43.3518284266411,43.3589039658,42.9839003903778,42.9839003903778,58511.4421250383,0.0,1.0
2006-03-30,61.93,62.17,61.64,61.89,29700,43.8188140111292,43.988626950943,43.6136233755208,43.7905118544935,41975.5997853535,0.0,1.0
2006-03-31,61.63,61.76,61.6,61.75,33900,43.6065478363619,43.6985298454277,43.5853212188851,43.6914543062688,47911.5431893429,0.0,1.0
2006-04-03,62.33,62.46,61.87,61.87,23700,44.1018355774856,44.1938175865514,43.7763607761757,43.7763607761757,33495.6806367972,0.0,1.0
2006-04-04,62.78,62.9,62.36,62.36,158000,44.4202348396365,44.5051413095434,44.1230621949623,44.1230621949623,223304.537578648,0.0,1.0
2006-04-05,63.11,63.18,62.78,62.89,75700,44.6537276318805,44.7032564059929,44.4202348396365,44.4980657703845,106988.313257618,0.0,1.0
2006-04-06,63.1,63.23,63.0,63.2,5900,44.6466520927216,44.7386341017875,44.5758967011325,44.7174074843107,8338.587162747,0.0,1.0
2006-04-07,62.4,63.19,62.3,63.1,43200,44.1513643515979,44.7103319451518,44.0806089600088,44.6466520927216,61055.4178696052,0.0,1.0
2006-04-10,62.53,62.65,62.41,62.55,15200,44.2433463606638,44.3282528305707,44.1584398907568,44.2574974389816,21482.4618430092,0.0,1.0
2006-04-11,62.04,62.68,62.03,62.6,21900,43.8966449418772,44.3494794480474,43.8895694027183,44.2928751347761,30951.7048922304,0.0,1.0
2006-04-12,61.8493,62.09,61.78,61.79,454100,43.7617144101168,43.9320226376717,43.7126809237455,43.7197564629044,641788.5475599,0.0,1.0
2006-04-13,62.0,62.11,61.7,61.7,26200,43.8683427852415,43.9461737159896,43.6560766104742,43.6560766104742,37028.9802820291,0.0,1.0
2006-04-17,62.18,62.45,62.15,62.17,20000,43.9957024901019,44.1867420473925,43.9744758726252,43.988626950943,28266.3971618542,0.0,1.0
2006-04-18,63.42,63.44,62.77,62.87,72800,44.8730693458067,44.8872204241246,44.4131593004776,44.4839146920667,102889.68566915,0.0,1.0
2006-04-19,64.02,64.02,63.23,63.23,43400,45.2976016953413,45.2976016953413,44.7386341017875,44.7386341017875,61338.0818412237,0.0,1.0
2006-04-20,63.75,63.87,63.47,63.72,311100,45.1065621380508,45.1914686079577,44.9084470416013,45.085335520574,439683.807852642,0.0,1.0
2006-04-21,64.0,64.16,63.84,63.99,17100,45.2834506170235,45.3966592435661,45.170241990481,45.2763750778646,24167.7695733854,0.0,1.0
2006-04-24,64.15,64.19,63.85,64.0,19400,45.3895837044072,45.4178858610428,45.1773175296399,45.2834506170235,27418.4052469986,0.0,1.0
2006-04-25,64.05,64.37,63.85,64.35,36600,45.3188283128181,45.5452455659032,45.1773175296399,45.5310944875854,51727.5068061932,0.0,1.0
2006-04-26,64.4499,64.57,64.2801,64.29,23900,45.6017791237829,45.6867563490814,45.4816364688646,45.4886412526319,33778.3446084158,0.0,1.0
2006-04-27,64.63,64.84,63.82,64.04,42900,45.7292095840348,45.877795906372,45.1560909121631,45.3117527736592,60631.4219121774,0.0,1.0
2006-04-28,64.58,64.7,64.42,64.42,27700,45.6938318882403,45.7787383581472,45.5806232616977,45.5806232616977,39148.9600691681,0.0,1.0
2006-05-01,64.47,65.3,64.4,65.1,185400,45.6160009574923,46.2032707076818,45.5664721833799,46.0617599245036,262029.501690389,0.0,1.0
2006-05-02,65.31,65.43,65.05,65.1801,484000,46.2103462468407,46.2952527167476,46.0263822287091,46.1184349931665,684046.811316873,0.0,1.0
2006-05-03,65.0,65.16,64.8,65.15,33200,45.9910045329145,46.1042131594571,45.8494937497363,46.0971376202982,46922.219288678,0.0,1.0
2006-05-04,65.53,65.53,65.04,65.04,15500,46.3660081083367,46.3660081083367,46.0193066895502,46.0193066895502,21906.457800437,0.0,1.0
2006-05-05,66.6,66.7,65.9899,66.0,492400,47.1230907983401,47.1938461899292,46.691412154255,46.6985584488055,695918.698124851,0.0,1.0
2006-05-08,66.6,66.84,66.47,66.84,99000,47.1230907983401,47.2929037381539,47.0311087892743,47.2929037381539,139918.665951178,0.0,1.0
2006-05-09,67.04,67.04,66.7,66.7,30400,47.4344145213321,47.4344145213321,47.1938461899292,47.1938461899292,42964.9236860185,0.0,1.0
2006-05-10,66.94,67.0,66.77,66.8,44300,47.363659129743,47.4061123646965,47.2433749640416,47.2646015815183,62610.0697135072,0.0,1.0
2006-05-11,66.13,66.8,66.12,66.8,46500,46.7905404578713,47.2646015815183,46.7834649187124,47.2646015815183,65719.3734013111,0.0,1.0
2006-05-12,65.43,66.15,65.43,66.0,28500,46.2952527167476,46.8046915361892,46.2952527167476,46.6985584488055,40279.6159556423,0.0,1.0
2006-05-15,64.6,64.85,64.33,64.5,22500,45.7079829665581,45.8848714455309,45.5169434092676,45.637227574969,31799.696807086,0.0,1.0
2006-05-16,64.47,64.65,64.3,64.6,49600,45.6160009574923,45.7433606623527,45.4957167917908,45.7079829665581,70100.6649613985,0.0,1.0
2006-05-17,62.65,64.32,62.52,64.3,40500,44.3282528305707,45.5098678701086,44.2362708215049,45.4957167917908,57239.4542527548,0.0,1.0
2006-05-18,62.18,62.95,62.18,62.8,111500,43.9957024901019,44.540519005338,43.9957024901019,44.4343859179543,157585.164177337,0.0,1.0
2006-05-19,62.46,62.65,61.9,62.2,82600,44.1938175865514,44.3282528305707,43.7975873936524,44.0098535684197,116740.220278458,0.0,1.0
2006-05-22,61.23,61.45,60.6,60.9,32200,43.3235262700055,43.4791881315015,42.8777673029942,43.0900334777614,45508.8994305853,0.0,1.0
2006-05-23,61.45,62.1,61.42,61.45,100800,43.4791881315015,43.9390981768306,43.4579615140248,43.4791881315015,142462.641695745,0.0,1.0
2006-05-24,60.83,61.4,60.35,61.4,50000,43.0405047036491,43.4438104357069,42.7008788240214,43.4438104357069,70665.9929046355,0.0,1.0
2006-05-25,61.74,61.82,61.06,61.25,13600,43.6843787671099,43.7409830803812,43.203242104304,43.3376773483233,19221.1500700609,0.0,1.0
2006-05-26,62.2,62.3,62.02,62.18,40000,44.0098535684197,44.0806089600088,43.8824938635594,43.9957024901019,56532.7943237085,0.0,1.0
2006-05-30,61.63,62.3,61.63,62.3,34100,43.6065478363619,44.0806089600088,43.6065478363619,44.0806089600088,48194.2071609614,0.0,1.0
2006-05-31,61.72,61.93,61.46,61.65,18200,43.6702276887921,43.8188140111292,43.4862636706604,43.6206989146797,25722.4214172873,0.0,1.0
2006-06-01,62.05,62.0985,61.036,61.05,28300,43.9037204810361,43.9380368459568,43.1862608103226,43.1961665651451,39996.9519840237,0.0,1.0
2006-06-02,62.46,62.79,62.32,62.79,31600,44.1938175865514,44.4273103787954,44.0947600383267,44.4273103787954,44660.9075157297,0.0,1.0
2006-06-05,61.41,62.55,61.41,62.55,15700,43.4508859748659,44.2574974389816,43.4508859748659,44.2574974389816,22189.1217720555,0.0,1.0
2006-06-06,60.63,60.91,60.0,60.9,51700,42.8989939204709,43.0971090169204,42.4532349534596,43.0900334777614,73068.6366633931,0.0,1.0
2006-06-07,59.83,60.68,59.7,60.0,35500,42.3329507877581,42.9343716162654,42.2409687786923,42.4532349534596,50172.8549622912,0.0,1.0
2006-06-08,58.3,58.5,57.27,58.3,52700,41.2503932964449,41.3919040796231,40.5216127630772,41.2503932964449,74481.9565214858,0.0,1.0
2006-06-09,58.21,58.93,58.0301,58.8,7600,41.1867134440147,41.6961522634562,41.0594244945459,41.6041702543904,10741.2309215046,0.0,1.0
2006-06-12,57.58,58.479,57.56,58.44,22400,40.7409544770033,41.3770454473894,40.7268033986855,41.3494508446696,31658.3648212768,0.0,1.0
2006-06-13,56.06,56.8,55.65,56.6,47200,39.665472524849,40.1890624226084,39.3753754193337,40.0475516394302,66708.6973019761,0.0,1.0
2006-06-14,56.65,56.87,56.27,56.65,17400,40.0829293352247,40.2385911967207,39.8140588471862,40.0829293352247,24591.7655308132,0.0,1.0
2006-06-15,58.82,58.91,57.9,57.9,112300,41.6183213327082,41.6820011851384,40.9673717300885,40.9673717300885,158715.820063811,0.0,1.0
2006-06-16,58.65,58.65,58.24,58.62,18900,41.4980371670067,41.4980371670067,41.2079400614914,41.47681054953,26711.7453179523,0.0,1.0
2006-06-19,58.04,58.75,57.63,58.75,48600,41.0664292783132,41.5687925585958,40.7763321727979,41.5687925585958,68687.3451033058,0.0,1.0
2006-06-20,58.57,58.8,58.15,58.15,12900,41.4414328537354,41.6041702543904,41.1442602090612,41.1442602090612,18231.826169396,0.0,1.0
2006-06-21,59.43,59.6,58.47,58.47,27300,42.0499292214017,42.1702133871032,41.3706774621463,41.3706774621463,38583.632125931,0.0,1.0
2006-06-22,58.84,59.13,58.72,59.03,39900,41.632472411026,41.8376630466344,41.5475659411191,41.7669076550453,56391.4623378992,0.0,1.0
2006-06-23,59.02,59.2,58.75,58.75,5600,41.7598321158864,41.8871918207468,41.5687925585958,41.5687925585958,7914.59120531918,0.0,1.0
2006-06-26,59.16,59.22,58.98,59.1,6700,41.8588896641111,41.9013428990646,41.7315299592507,41.8164364291577,9469.24304922117,0.0,1.0
2006-06-27,58.46,59.3,58.4,59.28,548200,41.3636019229874,41.9579472123359,41.321148688034,41.943796134018,774781.946206425,0.0,1.0
2006-06-28,59.03,59.03,58.62,58.7,13500,41.7669076550453,41.7669076550453,41.47681054953,41.5334148628013,19079.8180842516,0.0,1.0
2006-06-29,61.1,61.21,59.44,59.44,29100,43.2315442609396,43.3093751916877,42.0570047605606,42.0570047605606,41127.607870498,0.0,1.0
2006-06-30,61.8,61.96,61.54,61.7,13600,43.7268320020633,43.8400406286059,43.5428679839317,43.6560766104742,19221.1500700609,0.0,1.0
2006-07-03,62.44,62.44,62.03,62.03,19100,44.1796665082336,44.1796665082336,43.8895694027183,43.8895694027183,26994.4092895708,0.0,1.0
2006-07-05,61.22,61.47,61.0,61.4,31400,43.3164507308466,43.4933392098193,43.1607888693505,43.4438104357069,44378.2435441111,0.0,1.0
2006-07-06,61.6,61.81,61.43,61.43,35900,43.5853212188851,43.7339075412223,43.4650370531837,43.4650370531837,50738.1829055284,0.0,1.0
2006-07-07,61.54,61.92,61.5198,61.6,31900,43.5428679839317,43.8117384719703,43.5285753948307,43.5853212188851,45084.9034731575,0.0,1.0
2006-07-10,61.71,61.98,61.65,61.82,76100,43.6631521496332,43.8541917069237,43.6206989146797,43.7409830803812,107553.641200855,0.0,1.0
2006-07-11,62.0,62.0,61.27,61.5,28500,43.8683427852415,43.8683427852415,43.3518284266411,43.514565827296,40279.6159556423,0.0,1.0
2006-07-12,60.8999,61.4,60.6701,61.4,49600,43.0899627223699,43.4438104357069,42.9273668324981,43.4438104357069,70100.6649613984,0.0,1.0
2006-07-13,59.7501,60.45,59.7,60.45,27500,42.2764172298784,42.7716342156105,42.2409687786923,42.7716342156105,38866.2960975496,0.0,1.0
2006-07-14,59.16,59.42,58.87,59.39,13300,41.8588896641111,42.0428536822428,41.6536990285027,42.0216270647661,18797.1541126331,0.0,1.0
2006-07-17,58.27,58.5,58.11,58.18,37700,41.2291666789681,41.3919040796231,41.1159580524256,41.165486826538,53282.1586500953,0.0,1.0
2006-07-18,57.84,58.19,57.26,58.1,112500,40.924918495135,41.1725623656969,40.5145372239182,41.1088825132667,158998.48403543,0.0,1.0
2006-07-19,59.48,59.56,58.2,58.2,22600,42.0853069171962,42.1419112304675,41.1796379048558,41.1796379048558,31941.0287928953,0.0,1.0
2006-07-20,59.23,59.9899,59.23,59.94,17800,41.9084184382235,42.4460886589091,41.9084184382235,42.4107817185061,25157.0934740503,0.0,1.0
2006-07-21,59.24,59.52,59.1,59.5,68100,41.9154939773824,42.1136090738319,41.8164364291577,42.0994579955141,96247.0823361137,0.0,1.0
2006-07-24,60.06,60.1499,59.49,59.49,9300,42.495688188413,42.5592972854516,42.0923824563552,42.0923824563552,13143.8746802622,0.0,1.0
2006-07-25,60.45,60.49,59.96,60.26,44200,42.7716342156105,42.7999363722461,42.4249327968239,42.6371989715912,62468.7377276979,0.0,1.0
2006-07-26,60.6,60.83,60.0001,60.0501,10000,42.8777673029942,43.0405047036491,42.4533057088511,42.4886834046457,14133.1985809271,0.0,1.0
2006-07-27,60.8,61.46,60.75,61.0,36100,43.0192780861723,43.4862636706604,42.9839003903778,43.1607888693505,51020.8468771469,0.0,1.0
2006-07-28,62.23,62.23,61.48,61.56,12500,44.0310801858965,44.0310801858965,43.5004147489782,43.5570190622495,17666.4982261589,0.0,1.0
2006-07-31,61.98,62.03,61.81,62.0,16900,43.8541917069237,43.8895694027183,43.7339075412223,43.8683427852415,23885.1056017668,0.0,1.0
2006-08-01,61.52,61.78,61.08,61.78,22600,43.5287169056139,43.7126809237455,43.2173931826218,43.7126809237455,31941.0287928953,0.0,1.0
2006-08-02,62.04,62.34,61.84,61.87,60000,43.8966449418772,44.1089111166445,43.755134158699,43.7763607761757,84799.1914855627,0.0,1.0
2006-08-03,61.86,62.09,61.38,61.6,27900,43.7692852370168,43.9320226376717,43.4296593573891,43.5853212188851,39431.6240407866,0.0,1.0
2006-08-04,61.99,62.62,61.75,62.4,10800,43.8612672460826,44.307026213094,43.6914543062688,44.1513643515979,15263.8544674013,0.0,1.0
2006-08-07,61.47,61.61,61.28,61.5,15200,43.4933392098193,43.5923967580441,43.3589039658,43.514565827296,21482.4618430092,0.0,1.0
2006-08-08,61.32,61.73,61.18,61.4,39300,43.3872061224357,43.677303227951,43.2881485742109,43.4438104357069,55543.4704230435,0.0,1.0
2006-08-09,61.55,63.9,61.55,63.9,33800,43.5499435230906,45.2126952254344,43.5499435230906,45.2126952254344,47770.2112035336,0.0,1.0
2006-08-10,61.58,61.6,61.18,61.4,17700,43.5711701405673,43.5853212188851,43.2881485742109,43.4438104357069,25015.761488241,0.0,1.0
2006-08-11,61.19,61.32,61.01,61.15,19700,43.2952241133698,43.3872061224357,43.1678644085095,43.2669219567342,27842.4012044264,0.0,1.0
2006-08-14,61.43,61.78,61.39,61.58,13200,43.4650370531837,43.7126809237455,43.436734896548,43.5711701405673,18655.8221268238,0.0,1.0
2006-08-15,62.83,62.85,62.35,62.35,110900,44.4556125354311,44.4697636137489,44.1159866558034,44.1159866558034,156737.172262482,0.0,1.0
2006-08-16,63.29,63.41,63.05,63.14,22400,44.7810873367409,44.8659938066478,44.6112743969271,44.6749542493573,31658.3648212767,0.0,1.0
2006-08-17,63.32,63.58,63.09,63.4,8200,44.8023139542177,44.9862779723493,44.6395765535627,44.8589182674889,11589.2228363602,0.0,1.0
2006-08-18,63.51,63.51,63.18,63.4,4500,44.9367491982369,44.9367491982369,44.7032564059929,44.8589182674889,6359.93936141721,0.0,1.0
2006-08-21,63.3,63.46,63.26,63.45,46800,44.7881628758998,44.9013715024424,44.7598607192642,44.8942959632835,66143.3693587389,0.0,1.0
2006-08-22,63.21,63.41,62.95,63.09,82400,44.7244830234696,44.8659938066478,44.540519005338,44.6395765535627,116457.55630684,0.0,1.0
2006-08-23,63.07,63.4,62.86,63.2,57800,44.6254254752449,44.8589182674889,44.4768391529078,44.7174074843107,81689.8877977587,0.0,1.0
2006-08-24,63.2,63.3,63.01,63.01,10300,44.7174074843107,44.7881628758998,44.5829722402914,44.5829722402914,14557.1945383549,0.0,1.0
2006-08-25,62.85,62.92,62.7,62.7,16400,44.4697636137489,44.5192923878613,44.3636305263652,44.3636305263652,23178.4456727205,0.0,1.0
2006-08-28,62.9501,63.1,62.65,62.65,22400,44.5405897607296,44.6466520927216,44.3282528305707,44.3282528305707,31658.3648212767,0.0,1.0
2006-08-29,63.58,63.6,62.89,63.3,60000,44.9862779723493,45.0004290506671,44.4980657703845,44.7881628758998,84799.1914855627,0.0,1.0
2006-08-30,63.67,63.76,63.45,63.58,46200,45.0499578247795,45.1136376772097,44.8942959632835,44.9862779723493,65295.3774438833,0.0,1.0
2006-08-31,63.65,63.8,63.4999,63.8,17800,45.0358067464617,45.1419398338453,44.9296029036864,45.1419398338453,25157.0934740502,0.0,1.0
2006-09-01,63.9899,64.1,63.6,63.7,14700,45.276304322473,45.3542060086126,45.0004290506671,45.0711844422562,20775.8019139629,0.0,1.0
2006-09-05,64.36,64.36,64.0,64.09,17400,45.5381700267443,45.5381700267443,45.2834506170235,45.3471304694537,24591.7655308132,0.0,1.0
2006-09-06,63.3399,63.45,63.15,63.45,12300,44.8163942771439,44.8942959632835,44.6820297885162,44.8942959632835,17383.8342545403,0.0,1.0
2006-09-07,62.53,62.77,62.29,62.5,13800,44.2433463606638,44.4131593004776,44.0735334208499,44.222119743187,19503.8140416794,0.0,1.0
2006-09-08,62.4,62.53,62.35,62.45,8500,44.1513643515979,44.2433463606638,44.1159866558034,44.1867420473925,12013.2187937881,0.0,1.0
2006-09-11,61.94,62.09,61.63,61.9,13600,43.8258895502881,43.9320226376717,43.6065478363619,43.7975873936524,19221.1500700609,0.0,1.0
2006-09-12,62.63,62.63,62.02,62.05,13600,44.3141017522529,44.3141017522529,43.8824938635594,43.9037204810361,19221.1500700609,0.0,1.0
2006-09-13,62.49,62.53,62.06,62.1,22200,44.2150442040281,44.2433463606638,43.910796020195,43.9390981768306,31375.7008496582,0.0,1.0
2006-09-14,62.48,62.51,62.37,62.49,4500,44.2079686648692,44.2291952823459,44.1301377341212,44.2150442040281,6359.9393614172,0.0,1.0
2006-09-15,62.12,62.31,62.0799,62.2,9400,43.9532492551485,44.0876844991678,43.9248763431212,44.0098535684197,13285.2066660715,0.0,1.0
2006-09-18,62.5,62.52,62.14,62.14,16900,44.222119743187,44.2362708215049,43.9674003334663,43.9674003334663,23885.1056017668,0.0,1.0
2006-09-19,61.88,62.42,61.6401,62.42,26200,43.7834363153346,44.1655154299158,43.6136941309124,44.1655154299158,37028.9802820291,0.0,1.0
2006-09-20,62.47,62.54,62.25,62.25,17300,44.2008931257103,44.2504218998227,44.0452312642143,44.0452312642143,24450.4335450039,0.0,1.0
2006-09-21,62.54,62.82,62.41,62.41,23700,44.2504218998227,44.4485369962722,44.1584398907568,44.1584398907568,33495.6806367972,0.0,1.0
2006-09-22,62.35,62.75,62.29,62.75,16900,44.1159866558034,44.3990082221598,44.0735334208499,44.3990082221598,23885.1056017668,0.0,1.0
2006-09-25,62.51,62.55,61.7799,62.08,9000,44.2291952823459,44.2574974389816,43.7126101683539,43.9249470985128,12719.8787228344,0.0,1.0
2006-09-26,62.58,62.58,62.25,62.29,27700,44.2787240564583,44.2787240564583,44.0452312642143,44.0735334208499,39148.9600691681,0.0,1.0
2006-09-27,63.07,63.17,62.81,62.81,47500,44.6254254752449,44.696180866834,44.4414614571132,44.4414614571132,67132.6932594038,0.0,1.0
2006-09-28,63.45,63.45,63.07,63.07,13100,44.8942959632835,44.8942959632835,44.6254254752449,44.6254254752449,18514.4901410145,0.0,1.0
2006-09-29,63.17,63.23,63.02,63.2,26900,44.696180866834,44.7386341017875,44.5900477794504,44.7174074843107,38018.3041826939,0.0,1.0
2006-10-02,63.3,63.64,63.25,63.39,4800,44.7881628758998,45.0287312073028,44.7527851801053,44.85184272833,6783.93531884502,0.0,1.0
2006-10-03,63.22,63.43,63.02,63.07,13400,44.7315585626285,44.8801448849657,44.5900477794504,44.6254254752449,18938.4860984424,0.0,1.0
2006-10-04,63.6,63.6,63.076,63.09,22400,45.0004290506671,45.0004290506671,44.6296707987402,44.6395765535627,31658.3648212768,0.0,1.0
2006-10-05,63.76,63.76,63.5,63.65,10500,45.1136376772097,45.1136376772097,44.929673659078,45.0358067464617,14839.8585099735,0.0,1.0
2006-10-06,63.2,63.28,63.0,63.2,65600,44.7174074843107,44.774011797582,44.5758967011325,44.7174074843107,92713.782690882,0.0,1.0
2006-10-09,63.26,63.33,63.17,63.18,28500,44.7598607192642,44.8093894933766,44.696180866834,44.7032564059929,40279.6159556423,0.0,1.0
2006-10-10,63.47,63.48,63.1352,63.26,10200,44.9084470416013,44.9155225807602,44.671557990561,44.7598607192642,14415.8625525457,0.0,1.0
2006-10-11,63.2,63.61,62.8701,62.89,19500,44.7174074843107,45.007504589826,44.4839854474583,44.4980657703845,27559.7372328079,0.0,1.0
2006-10-12,63.77,63.87,63.45,63.45,9800,45.1207132163686,45.1914686079577,44.8942959632835,44.8942959632835,13850.5346093086,0.0,1.0
2006-10-13,63.9,63.97,63.61,63.65,8800,45.2126952254344,45.2622239995468,45.007504589826,45.0358067464617,12437.2147512159,0.0,1.0
2006-10-16,64.3399,64.3399,64.1,64.1,23900,45.5239481930349,45.5239481930349,45.3542060086126,45.3542060086126,33778.3446084158,0.0,1.0
2006-10-17,63.94,64.2,63.81,64.2,82800,45.2409973820701,45.4249614002017,45.1490153730042,45.4249614002017,117022.884250076,0.0,1.0
2006-10-18,64.21,64.41,64.02,64.15,28700,45.4320369393606,45.5735477225388,45.2976016953413,45.3895837044072,40562.2799272608,0.0,1.0
2006-10-19,64.76,64.82,64.25,64.27,23700,45.8211915931007,45.8636448280541,45.4603390959963,45.4744901743141,33495.6806367973,0.0,1.0
2006-10-20,65.06,65.06,64.72,64.91,177600,46.033457767868,46.033457767868,45.792889436465,45.9273246804843,251005.606797265,0.0,1.0
2006-10-23,65.09,65.1,64.6,64.6,11700,46.0546843853447,46.0617599245036,45.7079829665581,45.7079829665581,16535.8423396847,0.0,1.0
2006-10-24,65.02,65.13,64.87,64.9,19100,46.0051556112323,46.0829865419803,45.8990225238487,45.9202491413254,26994.4092895708,0.0,1.0
2006-10-25,65.56,65.6,65.2,65.2,17500,46.3872347258135,46.4155368824491,46.1325153160927,46.1325153160927,24733.0975166224,0.0,1.0
2006-10-26,65.89,65.94,65.55,65.7,49000,46.6207275180575,46.6561052138521,46.3801591866546,46.4862922740382,69252.6730465429,0.0,1.0
2006-10-27,65.34,65.66,65.3,65.6,29400,46.2315728643175,46.4579901174026,46.2032707076818,46.4155368824491,41551.6038279257,0.0,1.0
2006-10-30,65.23,65.32,64.99,65.1,13400,46.1537419335694,46.2174217859996,45.9839289937556,46.0617599245036,18938.4860984424,0.0,1.0
2006-10-31,65.28,65.34,65.01,65.07,11800,46.189119629364,46.2315728643175,45.9980800720734,46.0405333070269,16677.174325494,0.0,1.0
2006-11-01,65.1,65.85,65.1,65.85,26400,46.0617599245036,46.5924253614219,46.0617599245036,46.5924253614219,37311.6442536476,0.0,1.0
2006-11-02,65.3,65.39,65.0,65.13,32300,46.2032707076818,46.266950560112,45.9910045329145,46.0829865419803,45650.2314163946,0.0,1.0
2006-11-03,65.14,65.36,65.0548,65.3,14000,46.0900620811393,46.2457239426353,46.0297784875053,46.2032707076818,19786.4780132979,0.0,1.0
2006-11-06,65.98,66.01,65.493,65.52,49100,46.6844073704877,46.7056339879644,46.3398286134488,46.3589325691778,69394.0050323521,0.0,1.0
2006-11-07,66.09,66.47,66.05,66.19,53300,46.7622383012357,47.0311087892743,46.7339361446001,46.8329936928248,75329.9484363415,0.0,1.0
2006-11-08,65.9,66.0,65.39,65.39,14600,46.6278030572164,46.6985584488055,46.266950560112,46.266950560112,20634.4699281536,0.0,1.0
2006-11-09,65.5,65.9,65.45,65.62,35500,46.34478149086,46.6278030572164,46.3094037950655,46.4296879607669,50172.8549622913,0.0,1.0
2006-11-10,65.65,65.78,65.55,65.55,33700,46.4509145782437,46.5428965873095,46.3801591866546,46.3801591866546,47628.8792177244,0.0,1.0
2006-11-13,65.36,65.46,65.25,65.45,6300,46.2457239426353,46.3164793342244,46.1678930118873,46.3094037950655,8903.91510598408,0.0,1.0
2006-11-14,66.02,66.02,65.46,65.95,132100,46.7127095271233,46.7127095271233,46.3164793342244,46.663180753011,186699.553254047,0.0,1.0
2006-11-15,66.07,66.18,65.65,65.7,18400,46.7480872229179,46.8259181536659,46.4509145782437,46.4862922740382,26005.0853889059,0.0,1.0
2006-11-16,65.89,65.93,65.6776,65.9,33200,46.6207275180575,46.6490296746931,46.4704430663223,46.6278030572164,46922.219288678,0.0,1.0
2006-11-17,65.44,65.46,65.16,65.17,31200,46.3023282559066,46.3164793342244,46.1042131594571,46.111288698616,44095.5795724925,0.0,1.0
2006-11-20,65.14,65.22,64.96,65.02,20200,46.0900620811393,46.1466663944105,45.9627023762789,46.0051556112323,28549.0611334727,0.0,1.0
2006-11-21,65.47,65.47,65.2,65.2,14700,46.3235548733833,46.3235548733833,46.1325153160927,46.1325153160927,20775.8019139629,0.0,1.0
2006-11-22,66.14,66.21,65.94,66.0,18800,46.7976159970302,46.8471447711426,46.6561052138521,46.6985584488055,26570.413332143,0.0,1.0
2006-11-24,66.12,66.19,65.96,65.96,10500,46.7834649187124,46.8329936928248,46.6702562921699,46.6702562921699,14839.8585099735,0.0,1.0
2006-11-27,65.32,66.1,65.22,66.1,69700,46.2174217859996,46.7693138403946,46.1466663944105,46.7693138403946,98508.3941090621,0.0,1.0
2006-11-28,65.8401,65.8401,65.4,65.4,48500,46.5854205776545,46.5854205776545,46.2740260992709,46.2740260992709,68546.0131174966,0.0,1.0
2006-11-29,66.64,66.64,66.3201,66.53,18000,47.1513929549757,47.1513929549757,46.9250464572822,47.0735620242277,25439.7574456688,0.0,1.0
2006-11-30,67.08,67.2,66.77,67.1,26900,47.4627166779678,47.5476231478747,47.2433749640416,47.4768677562856,38018.3041826939,0.0,1.0
2006-12-01,66.81,67.25,66.56,67.25,23300,47.2716771206772,47.5830008436693,47.0947886417045,47.5830008436693,32930.3526935602,0.0,1.0
2006-12-04,67.2,67.44,66.89,66.89,414500,47.5476231478747,47.7174360876885,47.3282814339485,47.3282814339485,585821.081179429,0.0,1.0
2006-12-05,67.6,67.67,67.28,67.38,583000,47.8306447142311,47.8801734883435,47.604227461146,47.6749828527351,823965.477268051,0.0,1.0
2006-12-06,67.2568,67.46,67.16,67.37,328900,47.5878122102973,47.7315871660064,47.5193209912391,47.6679073135762,464840.901326693,0.0,1.0
2006-12-07,67.67,68.04,67.6501,68.04,25000,47.8801734883435,48.1419684372231,47.8660931654172,48.1419684372231,35332.9964523178,0.0,1.0
2006-12-08,67.45,67.85,67.25,67.79,26100,47.7245116268475,48.0075331932038,47.5830008436693,47.9650799582504,36887.6482962197,0.0,1.0
2006-12-11,67.71,67.84,67.39,67.48,18200,47.9084756449791,48.0004576540449,47.682058391894,47.7457382443242,25722.4214172874,0.0,1.0
2006-12-12,68.15,68.15,67.53,67.79,107100,48.2197993679711,48.2197993679711,47.7811159401187,47.9650799582504,151366.55680173,0.0,1.0
2006-12-13,68.18,68.34,67.98,68.18,24800,48.2410259854479,48.3542346119904,48.0995152022697,48.2410259854479,35050.3324806992,0.0,1.0
2006-12-14,68.61,68.62,68.15,68.15,47900,48.545274169281,48.5523497084399,48.2197993679711,48.2197993679711,67698.0212026409,0.0,1.0
2006-12-15,68.34,68.84,68.16,68.84,48400,48.3542346119904,48.7080115699359,48.2268749071301,48.7080115699359,68404.6811316873,0.0,1.0
2006-12-18,68.36,68.62,68.106,68.5684,63500,48.3683856903083,48.5523497084399,48.1886669956719,48.5158399263799,89745.8109888871,0.0,1.0
2006-12-19,68.54,68.54,68.01,68.12,38600,48.4957453951686,48.4957453951686,48.1207418197464,48.1985727504944,54554.1465223787,0.0,1.0
2006-12-20,68.46,68.74,68.2,68.72,29700,48.4391410818973,48.6372561783468,48.2551770637657,48.623105100029,41975.5997853536,0.0,1.0
2006-12-21,67.52,67.73,67.38,67.72,70400,48.2613716982993,48.4114737133562,48.1613036882614,48.4043259983535,98493.0148632205,0.688755,1.0
2006-12-22,67.53,67.73,67.0,67.58,61600,48.268519413302,48.4114737133562,47.8896905181584,48.3042579883156,86181.3880053179,0.0,1.0
2006-12-26,67.49,67.49,67.2501,67.4,33500,48.2399285532912,48.2399285532912,48.0684548703762,48.1755991182668,46868.1249704245,0.0,1.0
2006-12-27,68.16,68.24,67.72,67.72,35500,48.7188254584728,48.7760071784945,48.4043259983535,48.4043259983535,49666.2219835841,0.0,1.0
2006-12-28,68.26,68.35,68.0,68.26,30100,48.7903026084999,48.8546320435243,48.6044620184294,48.7903026084999,42111.360048053,0.0,1.0
2006-12-29,68.23,68.38,68.01,68.03,38400,48.7688594634917,48.8760751885324,48.6116097334321,48.6259051634375,53723.4626526657,0.0,1.0
2007-01-03,68.63,68.91,68.13,68.83,92600,49.0547680636002,49.254904083676,48.6973823134646,49.1977223636544,129551.891709293,0.0,1.0
2007-01-04,68.35,68.36,67.93,68.25,35700,48.8546320435243,48.861779758527,48.5544280134104,48.7831548934972,49946.0316849001,0.0,1.0
2007-01-05,67.31,67.7,67.09,67.67,29800,48.1112696832424,48.3900305683481,47.9540199531828,48.36858742334,41691.6454960791,0.0,1.0
2007-01-08,67.53,67.53,67.23,67.45,19800,48.268519413302,48.268519413302,48.0540879632207,48.2113376932803,27701.1604302808,0.0,1.0
2007-01-09,67.46,67.65,67.08,67.65,51200,48.2184854082831,48.3542919933346,47.9468722381801,48.3542919933346,71631.2835368875,0.0,1.0
2007-01-10,67.04,67.04,66.56,66.58,18100,47.9182813781692,47.9182813781692,47.5751910580391,47.5894864880446,25322.777969095,0.0,1.0
2007-01-11,67.55,67.68,66.93,66.93,32500,48.2828148433074,48.3757351383427,47.8396565131394,47.8396565131394,45469.0764638447,0.0,1.0
2007-01-12,68.21,68.23,67.717,67.78,35700,48.7545640334863,48.7688594634917,48.4021816838527,48.4472122883698,49946.0316849002,0.0,1.0
2007-01-16,68.21,68.48,68.04,68.45,41500,48.7545640334863,48.9475523385595,48.6330528784403,48.9261091935514,58060.5130230632,0.0,1.0
2007-01-17,68.35,68.54,68.19,68.19,63200,48.8546320435243,48.9904386285758,48.7402686034809,48.7402686034809,88419.8656158455,0.0,1.0
2007-01-18,68.24,68.65,67.92,68.5,34200,48.7760071784945,49.0690634936056,48.5472802984077,48.9618477685649,47847.4589250303,0.0,1.0
2007-01-19,68.75,68.76,68.22,68.24,25100,49.1405406436327,49.1476883586354,48.761711748489,48.7760071784945,35116.1175151539,0.0,1.0
2007-01-22,68.35,68.89,68.28,68.89,24600,48.8546320435243,49.2406086536706,48.8045980385053,49.2406086536706,34416.5932618639,0.0,1.0
2007-01-23,68.98,69.12,68.62,68.69,34800,49.304938088695,49.405006098733,49.0476203485974,49.0976543536164,48686.8880289783,0.0,1.0
2007-01-24,69.28,69.35,69.0,69.0,55900,49.5193695387763,49.5694035437953,49.3192335187004,49.3192335187004,78206.8115178128,0.0,1.0
2007-01-25,68.31,69.2,68.15,69.2,107200,48.8260411835134,49.4621878187546,48.7116777434701,49.4621878187546,149977.999905358,0.0,1.0
2007-01-26,68.38,68.48,68.06,68.48,98000,48.8760751885324,48.9475523385595,48.6473483084457,48.9475523385595,137106.753644824,0.0,1.0
2007-01-29,68.51,68.62,68.2,68.2,31400,48.9689954835676,49.0476203485974,48.7474163184836,48.7474163184836,43930.1231066069,0.0,1.0
2007-01-30,69.01,69.01,68.6,68.71,81300,49.3263812337031,49.3263812337031,49.033324918592,49.1119497836218,113742.643584941,0.0,1.0
2007-01-31,69.22,69.26,68.42,68.45,144500,49.4764832487601,49.5050741087709,48.9046660485432,48.9261091935514,202162.509200786,0.0,1.0
2007-02-01,69.79,69.84,69.51,69.7,44100,49.8839030039145,49.9196415789281,49.6837669838387,49.8195735688901,61698.0391401708,0.0,1.0
2007-02-02,69.79,69.79,69.3801,69.68,47100,49.8839030039145,49.8839030039145,49.5909181659534,49.8052781388847,65895.1846599103,0.0,1.0
2007-02-05,69.4,69.48,69.16,69.3,74000,49.6051421188088,49.6623238388305,49.4335969587438,49.5336649687817,103529.589486908,0.0,1.0
2007-02-06,69.9,69.9,69.5001,69.84,18300,49.9625278689443,49.9625278689443,49.676690745986,49.9196415789281,25602.587670411,0.0,1.0
2007-02-07,70.08,70.18,69.9,69.95,31300,50.0911867389931,50.1626638890202,49.9625278689443,49.9982664439579,43790.2182559489,0.0,1.0
2007-02-08,69.71,69.71,69.39,69.5,31900,49.8267212838929,49.8267212838929,49.5979944038061,49.6766192688359,44629.6473598967,0.0,1.0
2007-02-09,69.54,69.9036,69.39,69.82,13800,49.7052101288468,49.9651010463453,49.5979944038061,49.9053461489227,19306.8693908017,0.0,1.0
2007-02-12,69.23,69.46,69.19,69.46,54300,49.4836309637628,49.6480284088251,49.4550401037519,49.6480284088251,75968.333907285,0.0,1.0
2007-02-13,70.07,70.07,69.7499,69.79,127800,50.0840390239904,50.0840390239904,49.8552406667537,49.8839030039145,178798.399140903,0.0,1.0
2007-02-14,71.04,71.19,70.57,70.58,55200,50.7773673792533,50.884583104294,50.4414247741259,50.4485724891286,77227.4775632069,0.0,1.0
2007-02-15,71.35,71.36,71.13,71.33,25400,50.9989465443373,51.00609425934,50.8416968142777,50.9846511143319,35535.8320671278,0.0,1.0
2007-02-16,71.3,71.3,70.9999,71.16,74600,50.9632079693238,50.9632079693238,50.7487050420924,50.8631399592858,104369.018590856,0.0,1.0
2007-02-20,71.48,71.51,71.0,71.24,74000,51.0918668393726,51.1133099843807,50.7487765192425,50.9203216793075,103529.589486908,0.0,1.0
2007-02-21,71.04,71.04,70.61,70.83,88400,50.7773673792533,50.7773673792533,50.4700156341368,50.6272653641964,123675.887981657,0.0,1.0
2007-02-22,71.28,71.31,71.1,71.26,54500,50.9489125393184,50.9703556843265,50.8202536692696,50.9346171093129,76248.143608601,0.0,1.0
2007-02-23,71.55,71.6,71.3604,71.47,69100,51.1419008443915,51.1776394194051,51.0063801679401,51.0847191243698,96674.2518046667,0.0,1.0
2007-02-26,71.74,71.92,71.47,71.85,49300,51.277707429443,51.4063662994918,51.0847191243698,51.3563322944728,68973.0913743859,0.0,1.0
2007-02-27,68.697,70.44,68.1,70.43,149700,49.1026577541183,50.3485044790907,48.6759391684565,50.341356764088,209437.561435001,0.0,1.0
2007-02-28,69.14,69.46,68.7901,69.41,87600,49.4193015287384,49.6480284088251,49.1692029807935,49.6122898338115,122556.649176394,0.0,1.0
2007-03-01,68.22,68.46,67.41,67.91,106500,48.761711748489,48.9332569085541,48.1827468332695,48.540132583405,148998.665950753,0.0,1.0
2007-03-02,67.71,68.18,67.51,67.81,73600,48.3971782833508,48.7331208884782,48.2542239832966,48.4686554333779,102969.970084276,0.0,1.0
2007-03-05,66.2,66.95,66.2,66.44,86900,47.3178733179416,47.8539519431448,47.3178733179416,47.4894184780066,121577.315221788,0.0,1.0
2007-03-06,68.1,68.12,67.45,67.55,47600,48.6759391684565,48.6902345984619,48.2113376932803,48.2828148433074,66594.7089132002,0.0,1.0
2007-03-07,68.05,68.44,67.92,67.99,50400,48.640200593443,48.9189614785487,48.5472802984077,48.5973143034267,70512.0447316237,0.0,1.0
2007-03-08,68.78,68.99,68.5808,68.66,63200,49.1619837886408,49.3120858036977,49.0196013057868,49.0762112086083,88419.8656158456,0.0,1.0
2007-03-09,69.01,69.16,68.79,68.8501,67300,49.3263812337031,49.4335969587438,49.1691315036435,49.2120892708098,94155.964492823,0.0,1.0
2007-03-12,69.39,69.54,68.95,69.06,25600,49.5979944038061,49.7052101288468,49.2834949436869,49.3621198087167,35815.6417684438,0.0,1.0
2007-03-13,67.91,69.0699,67.89,68.93,43700,48.540132583405,49.3691960465694,48.5258371533996,49.2691995136815,61138.4197375388,0.0,1.0
2007-03-14,67.99,67.99,66.8,67.57,88400,48.5973143034267,48.5973143034267,47.7467362181042,48.2971102733129,123675.887981657,0.0,1.0
2007-03-15,68.52,68.58,67.8901,68.05,98300,48.9761431985703,49.0190294885866,48.5259086305496,48.640200593443,137526.468196798,0.0,1.0
2007-03-16,68.75,69.22,68.6,68.85,53200,49.1405406436327,49.4764832487601,49.033324918592,49.2120177936598,74429.3805500472,0.0,1.0
2007-03-19,69.66,69.66,69.19,69.3,15000,49.7909827088793,49.7909827088793,49.4550401037519,49.5336649687817,20985.7275986975,0.0,1.0
2007-03-20,70.34,70.35,69.5,69.5,52900,50.2770273290636,50.2841750440663,49.6766192688359,49.6766192688359,74009.6659980733,0.0,1.0
2007-03-21,71.9,71.97,70.3701,70.5,174500,51.3920708694864,51.4421048745054,50.2985419512218,50.391390769107,244133.964398181,0.0,1.0
2007-03-22,71.51,71.7899,71.4,71.71,77000,51.1133099843807,51.3133745273066,51.0346851193509,51.2562642844349,107726.735006647,0.0,1.0
2007-03-23,71.56,71.8,71.5001,71.51,60800,51.1490485593942,51.3205937194593,51.106233746528,51.1133099843807,85062.1492000541,0.0,1.0
2007-03-26,71.76,71.77,70.96,71.75,30300,51.2920028594485,51.2991505744512,50.7201856592316,51.2848551444457,42391.169749369,0.0,1.0
2007-03-27,71.45,71.5199,71.19,71.3,38000,51.0704236943644,51.1203862222334,50.884583104294,50.9632079693238,53163.8432500338,0.0,1.0
2007-03-28,70.69,71.04,70.6201,70.89,14500,50.5271973541585,50.7773673792533,50.4772348262895,50.6701516542127,20286.2033454076,0.0,1.0
2007-03-29,71.43,71.48,70.996,71.4799,46700,51.056128264359,51.0918668393726,50.7459174332414,51.0917953622225,65335.5652572783,0.0,1.0
2007-03-30,71.48,71.73,71.19,71.39,43900,51.0918668393726,51.2705597144403,50.884583104294,51.0275374043482,61418.2294388547,0.0,1.0
2007-04-02,71.74,71.79,71.29,71.53,18600,51.277707429443,51.3134460044566,50.9560602543211,51.1276054143861,26022.302222385,0.0,1.0
2007-04-03,72.5,72.56,72.16,72.16,51700,51.820933769649,51.8638200596653,51.5779114595569,51.5779114595569,72330.8077901775,0.0,1.0
2007-04-04,72.88,72.88,72.45,72.59,454600,52.092546939752,52.092546939752,51.7851951946355,51.8852632046734,636007.451091193,0.0,1.0
2007-04-05,73.16,73.18,72.82,72.84,25000,52.2926829598279,52.3069783898333,52.0496606497357,52.0639560797412,34976.2126644959,0.0,1.0
2007-04-09,72.92,73.0699,72.8,72.96,111300,52.1211377997628,52.2282820476535,52.0353652197303,52.1497286597737,155714.098782336,0.0,1.0
2007-04-10,73.73,73.73,73.3499,73.42,34300,52.7001027149824,52.7001027149824,52.4284180677293,52.4785235498983,47987.3637756883,0.0,1.0
2007-04-11,73.16,73.69,72.96,73.69,30400,52.2926829598279,52.6715118549715,52.1497286597737,52.6715118549715,42531.074600027,0.0,1.0
2007-04-12,73.62,73.62,72.84,72.91,22600,52.6214778499525,52.6214778499525,52.0639560797412,52.1139900847601,31618.4962487043,0.0,1.0
2007-04-13,73.87,73.91,73.45,73.7,28100,52.8001707250203,52.8287615850311,52.4999666949065,52.6786595699742,39313.2630348934,0.0,1.0
2007-04-16,74.65,74.6799,74.21,74.21,72500,53.3576924952317,53.3790641630898,53.0431930351124,53.0431930351124,101431.016727038,0.0,1.0
2007-04-17,74.451,74.63,74.28,74.51,49600,53.2154529666778,53.3433970652263,53.0932270401314,53.2576244851938,69392.8059263598,0.0,1.0
2007-04-18,74.34,74.69,74.14,74.2522,39200,53.1361133301477,53.3862833552425,52.9931590300935,53.0733563924239,54842.7014579295,0.0,1.0
2007-04-19,74.19,74.42,73.71,73.71,131800,53.028897605107,53.1932950501694,52.6858072849769,52.6858072849769,184394.593167222,0.0,1.0
2007-04-20,74.93,74.93,74.68,74.72,216500,53.5578285153076,53.5578285153076,53.3791356402398,53.4077265002507,302894.001674534,0.0,1.0
2007-04-23,74.34,74.6299,74.31,74.47,33300,53.1361133301477,53.3433255880763,53.1146701851396,53.2290336251829,46588.3152691085,0.0,1.0
2007-04-24,74.17,74.31,73.92,74.3,143000,53.0146021751016,53.1146701851396,52.8359093000339,53.1075224701368,200063.936440916,0.0,1.0
2007-04-25,74.94,74.98,74.51,74.7,59100,53.5649762303103,53.5935670903211,53.2576244851938,53.3934310702452,82683.7667388683,0.0,1.0
2007-04-26,74.51,74.84,74.37,74.8,60000,53.2576244851938,53.4934990802832,53.1575564751558,53.4649082202723,83942.9103947901,0.0,1.0
2007-04-27,74.41,74.52,74.12,74.23,25900,53.1861473351667,53.2647722001965,52.9788636000881,53.0574884651179,36235.3563204177,0.0,1.0
2007-04-30,74.11,74.66,74.11,74.25,52500,52.9717158850853,53.3648402102344,52.9717158850853,53.0717838951233,73450.0465954414,0.0,1.0
2007-05-01,74.09,74.35,73.7,74.35,53200,52.9574204550799,53.1432610451504,52.6786595699742,53.1432610451504,74429.3805500473,0.0,1.0
2007-05-02,74.67,74.73,74.2,74.2,26200,53.3719879252371,53.4148742152534,53.0360453201097,53.0360453201097,36655.0708723917,0.0,1.0
2007-05-03,74.63,74.65,74.3,74.63,56200,53.3433970652263,53.3576924952317,53.1075224701368,53.3433970652263,78626.5260697867,0.0,1.0
2007-05-04,75.3955,75.46,75.22,75.29,25100,53.8905546486837,53.9366574104512,53.7651122503862,53.8151462554052,35116.1175151539,0.0,1.0
2007-05-07,75.62,75.72,75.57,75.6001,51700,54.0510208504946,54.1224980005217,54.015282275481,54.0367968976392,72330.8077901775,0.0,1.0
2007-05-08,75.12,75.12,74.74,75.1,127900,53.6936351003591,53.6936351003591,53.4220219302561,53.6793396703536,178938.303991561,0.0,1.0
2007-05-09,75.62,75.63,75.23,75.25,17200,54.0510208504946,54.0581685654973,53.7722599653889,53.7865553953943,24063.6343131732,0.0,1.0
2007-05-10,74.12,75.19,74.02,75.05,56900,52.9788636000881,53.743669105378,52.9073864500609,53.6436010953401,79605.8600243926,0.0,1.0
2007-05-11,75.29,75.29,74.61,74.61,23500,53.8151462554052,53.8151462554052,53.3291016352209,53.3291016352209,32877.6399046261,0.0,1.0
2007-05-14,74.92,75.23,74.73,75.11,53200,53.5506808003049,53.7722599653889,53.4148742152534,53.6864873853564,74429.3805500472,0.0,1.0
2007-05-15,74.95,75.48,74.7,74.8,64300,53.572123945313,53.9509528404566,53.3934310702452,53.4649082202723,89958.8189730834,0.0,1.0
2007-05-16,75.18,75.2499,74.6901,75.14,57400,53.7365213903753,53.7864839182443,53.3863548323926,53.7079305303645,80305.3842776826,0.0,1.0
2007-05-17,74.9,75.04,74.62,74.8,142600,53.5363853702995,53.6364533803374,53.3362493502236,53.4649082202723,199504.317038284,0.0,1.0
2007-05-18,75.35,75.51,75.05,75.2,69800,53.8580325454214,53.9723959854648,53.6436010953401,53.7508168203808,97653.5857592725,0.0,1.0
2007-05-21,75.08,75.8,74.99,75.2,95500,53.6650442403482,54.1796797205434,53.6007148053238,53.7508168203808,133609.132378374,0.0,1.0
2007-05-22,75.2,75.43,75.18,75.34,423100,53.7508168203808,53.9152142654431,53.7365213903753,53.8508848304187,591937.423133928,0.0,1.0
2007-05-23,75.534,76.03,75.5,75.93,45400,53.9895505014713,54.3440771656057,53.9652482704621,54.2726000155786,63516.8021987245,0.0,1.0
2007-05-24,74.75,75.76,74.75,75.64,52000,53.4291696452588,54.1510888605325,53.4291696452588,54.0653162805,72750.5223421514,0.0,1.0
2007-05-25,75.17,75.39,74.85,75.079,175300,53.7293736753726,53.8866234054323,53.5006467952859,53.664329468848,245253.203203445,0.0,1.0
2007-05-29,75.29,75.74,75.11,75.74,32000,53.8151462554052,54.1367934305271,53.6864873853564,54.1367934305271,44769.5522105547,0.0,1.0
2007-05-30,75.6,75.61,74.65,74.79,69800,54.0367254204892,54.0438731354919,53.3576924952317,53.4577605052696,97653.5857592724,0.0,1.0
2007-05-31,76.02,76.17,75.86,76.0,56500,54.336929450603,54.4441451756436,54.2225660105596,54.3226340205976,79046.2406217607,0.0,1.0
2007-06-01,76.49,76.51,76.3118,76.38,25600,54.6728720557304,54.6871674857358,54.5454997743821,54.5942471907006,35815.6417684438,0.0,1.0
2007-06-04,76.73,76.73,76.5,76.7,13700,54.8444172157954,54.8444172157954,54.6800197707331,54.8229740707873,19166.9645401438,0.0,1.0
2007-06-05,76.2,76.66,76.0,76.66,31200,54.4655883206518,54.7943832107764,54.3226340205976,54.7943832107764,43650.3134052908,0.0,1.0
2007-06-06,75.05,75.99,74.98,75.99,14900,53.6436010953401,54.3154863055949,53.5935670903211,54.3154863055949,20845.8227480395,0.0,1.0
2007-06-07,73.6,75.04,73.6,74.76,142200,52.6071824199471,53.6364533803374,52.6071824199471,53.4363173602615,198944.697635653,0.0,1.0
2007-06-08,74.5,74.6,73.61,73.96,36400,53.250476770191,53.3219539202181,52.6143301349498,52.8645001600447,50925.3656395061,0.0,1.0
2007-06-11,74.55,74.99,74.35,74.5,95800,53.2862153452046,53.6007148053238,53.1432610451504,53.250476770191,134028.846930348,0.0,1.0
2007-06-12,73.73,74.5347,73.62,74.18,24500,52.7001027149824,53.2752793412504,52.6214778499525,53.0217498901043,34276.6884112059,0.0,1.0
2007-06-13,74.74,74.74,73.8,73.8,90000,53.4220219302561,53.4220219302561,52.7501367200013,52.7501367200013,125914.365592185,0.0,1.0
2007-06-14,75.28,75.36,74.746,74.8,20400,53.8079985404024,53.8651802604241,53.4263105592577,53.4649082202723,28540.5895342287,0.0,1.0
2007-06-15,76.17,76.41,76.061,76.37,42600,54.4441451756436,54.6156903357087,54.3662350821141,54.5870994756979,59599.466380301,0.0,1.0
2007-06-18,76.54,76.61,76.2,76.44,33400,54.7086106307439,54.7586446357629,54.4655883206518,54.6371334807168,46728.2201197665,0.0,1.0
2007-06-19,76.21,76.44,76.08,76.249,189500,54.4727360356545,54.6371334807168,54.3798157406193,54.5006121241651,265119.691996879,0.0,1.0
2007-06-20,76.14,76.65,75.5399,76.65,47100,54.4227020306355,54.7872354957737,53.9937676533229,54.7872354957737,65895.1846599103,0.0,1.0
2007-06-21,76.0132,76.09,75.31,75.55,45100,54.3320690044011,54.386963455622,53.8294416854106,54.0009868454756,63097.0876467506,0.0,1.0
2007-06-22,75.13,75.85,75.01,75.85,15800,53.7007828153618,54.2154182955569,53.6150102353293,54.2154182955569,22104.9664039614,0.0,1.0
2007-06-25,75.02,75.84,74.9501,75.35,51100,53.622157950332,54.2082705805542,53.572195422463,53.8580325454214,71491.3786862296,0.0,1.0
2007-06-26,75.1,75.61,75.02,75.6,14200,53.6793396703536,54.0438731354919,53.622157950332,54.0367254204892,19866.4887934337,0.0,1.0
2007-06-27,75.35,75.37,74.56,74.6,30500,53.8580325454214,53.8723279754268,53.2933630602073,53.3219539202181,42670.979450685,0.0,1.0
2007-06-28,75.4293,75.86,75.41,75.42,131800,53.9147139253929,54.2225660105596,53.9009188354377,53.9080665504404,184394.593167222,0.0,1.0
2007-06-29,75.9,76.2799,75.49,76.0,31600,54.2511568705705,54.5226985635234,53.9581005554594,54.3226340205976,44209.9328079228,0.0,1.0
2007-07-02,76.86,77.05,76.59,76.59,19100,54.9373375108307,55.0731440958821,54.7443492057575,54.7443492057575,26721.8264756748,0.0,1.0
2007-07-03,77.48,77.48,77.31,77.31,18600,55.3804958409987,55.3804958409987,55.2589846859526,55.2589846859526,26022.3022223849,0.0,1.0
2007-07-05,77.4,77.63,77.0621,77.6,126300,55.323314120977,55.4877115660393,55.0817928310354,55.4662684210312,176699.826381033,0.0,1.0
2007-07-06,77.57,77.7,77.17,77.17,20300,55.4448252760231,55.5377455710583,55.1589166759147,55.1589166759147,28400.6846835706,0.0,1.0
2007-07-09,77.93,78.17,77.877,78.05,27700,55.7021430161207,55.8736881761857,55.6642601266063,55.7879155961532,38753.6436322614,0.0,1.0
2007-07-10,77.02,77.74,76.969,77.5,49100,55.051700950874,55.5663364310691,55.0152476043602,55.3947912710041,68693.2816730699,0.0,1.0
2007-07-11,77.86,77.96,77.5,77.5,44500,55.6521090111017,55.7235861611288,55.3947912710041,55.3947912710041,62257.6585428027,0.0,1.0
2007-07-12,79.051,79.13,78.19,78.2,64900,56.5034018679245,56.5598688164459,55.8879836061911,55.8951313211938,90798.2480770313,0.0,1.0
2007-07-13,78.99,79.09,78.75,79.05,86900,56.4598008064079,56.531277956435,56.2882556463429,56.5026870964242,121577.315221788,0.0,1.0
2007-07-16,78.81,79.05,78.7,78.88,133400,56.3311419363591,56.5026870964242,56.2525170713293,56.3811759413781,186633.07077775,0.0,1.0
2007-07-17,78.54,78.76,78.43,78.55,19200,56.138153631286,56.2954033613456,56.0595287662562,56.1453013462887,26861.7313263328,0.0,1.0
2007-07-18,78.01,78.32,77.63,78.13,41600,55.7593247361423,55.9809039012263,55.4877115660393,55.8450973161748,58200.4178737212,0.0,1.0
2007-07-19,78.83,79.88,78.67,78.83,161200,56.3454373663646,57.0959474416491,56.2310739263212,56.3454373663646,225526.619260669,0.0,1.0
2007-07-20,77.98,78.73,77.8924,78.73,80200,55.7378815911342,56.2739602163375,55.6752676077105,56.2739602163375,112203.690227703,0.0,1.0
2007-07-23,78.5,78.7899,78.4,78.61,63100,56.1095627712751,56.3167750292037,56.038085621248,56.1881876363049,88279.9607651877,0.0,1.0
2007-07-24,77.21,78.25,77.12,78.21,53800,55.1875075359255,55.9308698962074,55.1231781009011,55.9022790361965,75268.8096539952,0.0,1.0
2007-07-25,77.18,77.72,76.61,77.72,75700,55.1660643909174,55.5520410010637,54.7586446357629,55.5520410010637,105907.971948094,0.0,1.0
2007-07-26,74.65,77.0,73.93,77.0,256900,53.3576924952317,55.0374055208686,52.8430570150366,55.0374055208686,359415.56134036,0.0,1.0
2007-07-27,73.67,74.59,73.44,74.17,134600,52.6572164249661,53.3148062052154,52.4928189799038,53.0146021751016,188311.928985646,0.0,1.0
2007-07-30,74.75,75.16,74.24,74.58,57900,53.4291696452588,53.7222259603699,53.0646361801206,53.3076584902127,81004.9085309725,0.0,1.0
2007-07-31,74.82,75.88,74.82,75.65,82500,53.4792036502778,54.2368614405651,53.4792036502778,54.0724639955027,115421.501792836,0.0,1.0
2007-08-01,74.41,74.89,73.58,74.0,195500,53.1861473351667,53.5292376552967,52.5928869899417,52.8930910200555,273513.983036358,0.0,1.0
2007-08-02,74.84,75.05,74.41,74.69,95700,53.4934990802832,53.6436010953401,53.1861473351667,53.3862833552425,133888.94207969,0.0,1.0
2007-08-03,73.49,74.65,73.37,74.65,59500,52.5285575549173,53.3576924952317,52.4427849748848,53.3576924952317,83243.3861415002,0.0,1.0
2007-08-06,74.74,74.74,73.63,74.16,118700,53.4220219302561,53.4220219302561,52.6286255649553,53.0074544600989,166067.057731026,0.0,1.0
2007-08-07,74.78,75.01,73.92,73.92,143600,53.4506127902669,53.6150102353293,52.8359093000339,52.8359093000339,200903.365544864,0.0,1.0
2007-08-08,75.802,76.3,75.44,75.58,82800,54.1811092635439,54.5370654706789,53.9223619804458,54.0224299904837,115841.21634481,0.0,1.0
2007-08-09,73.88,74.83,73.85,74.01,68300,52.807318440023,53.4863513652805,52.7858752950149,52.9002387350582,95555.0129994028,0.0,1.0
2007-08-10,73.26,73.44,72.31,72.45,70100,52.364160109855,52.4928189799038,51.6851271845975,51.7851951946355,98073.3003112464,0.0,1.0
2007-08-13,73.25,73.52,72.79,73.42,31900,52.3570123948523,52.5500006999254,52.0282175047276,52.4785235498983,44629.6473598967,0.0,1.0
2007-08-14,72.01,73.27,71.85,73.27,84100,51.4706957345162,52.3713078248577,51.3563322944728,52.3713078248577,117659.979403364,0.0,1.0
2007-08-15,70.18,71.77,70.18,70.8,88200,50.1626638890202,51.2991505744512,50.1626638890202,50.6058222191883,123396.078280342,0.0,1.0
2007-08-16,69.46,69.46,67.2,68.55,205100,49.6480284088251,49.6480284088251,48.0326448182126,48.9975863435785,286944.848699524,0.0,1.0
2007-08-17,69.71,70.47,69.3847,70.44,120500,49.8267212838929,50.3699476240988,49.5942061148547,50.3485044790907,168585.34504287,0.0,1.0
2007-08-20,70.49,70.8,69.71,70.8,37300,50.3842430541042,50.6058222191883,49.8267212838929,50.6058222191883,52184.5092954279,0.0,1.0
2007-08-21,70.5,70.83,70.23,70.42,87100,50.391390769107,50.6272653641964,50.1984024640338,50.3342090490853,121857.124923104,0.0,1.0
2007-08-22,72.23,72.29,71.64,71.9,77800,51.6279454645758,51.6708317545921,51.2062302794159,51.3920708694864,108845.973811911,0.0,1.0
2007-08-23,72.81,73.3,72.27,73.3,95300,52.042512934733,52.3927509698658,51.6565363245867,52.3927509698658,133329.322677058,0.0,1.0
2007-08-24,74.15,74.16,72.98,73.1,90700,53.0003067450962,53.0074544600989,52.1640240897791,52.2497966698116,126893.699546791,0.0,1.0
2007-08-27,73.52,73.85,73.48,73.85,35000,52.5500006999254,52.7858752950149,52.5214098399146,52.7858752950149,48966.6977302943,0.0,1.0
2007-08-28,71.81,73.15,71.71,73.15,32100,51.327741434462,52.2855352448252,51.2562642844349,52.2855352448252,44909.4570612127,0.0,1.0
2007-08-29,73.7735,73.79,72.54,72.67,74000,52.7311952752441,52.7429890049986,51.8495246296598,51.9424449246951,103529.589486908,0.0,1.0
2007-08-30,73.37,73.88,72.7,72.7,37100,52.4427849748848,52.807318440023,51.9638880697032,51.9638880697032,51904.6995941119,0.0,1.0
2007-08-31,74.92,75.2,74.44,74.81,31500,53.5506808003049,53.7508168203808,53.2075904801748,53.4720559352751,44070.0279572648,0.0,1.0
2007-09-04,75.35,75.53,74.2,74.3,75500,53.8580325454214,53.9866914154702,53.0360453201097,53.1075224701368,105628.162246778,0.0,1.0
2007-09-05,74.11,74.42,73.89,74.3,37200,52.9717158850853,53.1932950501694,52.8144661550257,53.1075224701368,52044.6044447699,0.0,1.0
2007-09-06,74.64,74.83,74.05,74.45,59400,53.350544780229,53.4863513652805,52.9288295950691,53.2147381951775,83103.4812908422,0.0,1.0
2007-09-07,73.64,74.0,73.34,73.75,128400,52.635773279958,52.8930910200555,52.4213418298767,52.7143981449878,179637.828244851,0.0,1.0
2007-09-10,73.24,73.75,72.68,73.75,32800,52.3498646798496,52.7143981449878,51.9495926396978,52.7143981449878,45888.7910158186,0.0,1.0
2007-09-11,74.62,74.63,73.95,73.95,35200,53.3362493502236,53.3433970652263,52.857352445042,52.857352445042,49246.5074316102,0.0,1.0
2007-09-12,74.6,74.9,74.22,74.25,40000,53.3219539202181,53.5363853702995,53.0503407501152,53.0717838951233,55961.9402631935,0.0,1.0
2007-09-13,74.91,75.21,74.62,74.84,30800,53.5435330853022,53.7579645353835,53.3362493502236,53.4934990802832,43090.6940026589,0.0,1.0
2007-09-14,74.62,74.7499,74.21,74.25,38900,53.3362493502236,53.4290981681088,53.0431930351124,53.0717838951233,54422.9869059556,0.0,1.0
2007-09-17,73.63,74.17,73.3564,74.08,55500,52.6286255649553,53.0146021751016,52.4330640824811,52.9502727400772,77647.1921151808,0.0,1.0
2007-09-18,76.05,76.45,73.9,74.28,93000,54.3583725956111,54.6442811957195,52.8216138700284,53.0932270401314,130111.511111925,0.0,1.0
2007-09-19,76.75,77.28,76.53,76.85,58300,54.8587126458008,55.2375415409445,54.7014629157412,54.9301897958279,81564.5279336045,0.0,1.0
2007-09-20,76.72,77.2,76.67,76.95,41500,54.8372695007927,55.1803598209228,54.8015309257792,55.001666945855,58060.5130230632,0.0,1.0
2007-09-21,77.43,77.69,77.25,77.35,179200,55.3447572659851,55.5305978560556,55.2160983959363,55.2875755459634,250709.492379107,0.0,1.0
2007-09-24,77.59,78.02,77.51,77.9,55900,55.4591207060285,55.766472451145,55.4019389860068,55.6806998711125,78206.8115178128,0.0,1.0
2007-09-25,77.73,77.76,77.31,77.35,34700,55.5591887160664,55.5806318610746,55.2589846859526,55.2875755459634,48546.9831783203,0.0,1.0
2007-09-26,78.17,78.37,77.91,78.35,74500,55.8736881761857,56.0166424762399,55.6878475861152,56.0023470462345,104229.113740198,0.0,1.0
2007-09-27,79.17,79.23,78.845,79.22,117500,56.5884596764567,56.631345966473,56.3561589388686,56.6241982514703,164388.199523131,0.0,1.0
2007-09-28,79.4,79.66,79.01,79.4,113500,56.752857121519,56.9386977115895,56.4740962364134,56.752857121519,158792.005496811,0.0,1.0
2007-10-01,80.59,80.67,79.56,79.56,33700,57.6034352068416,57.6606169268632,56.8672205615624,56.8672205615624,47147.9346717404,0.0,1.0
2007-10-02,80.2,80.38,79.88,80.35,155800,57.3246743217359,57.4533331917846,57.0959474416491,57.4318900467765,217971.757325138,0.0,1.0
2007-10-03,79.75,80.19,79.7,80.11,50400,57.0030271466139,57.3175266067331,56.9672885716004,57.2603448867115,70512.0447316237,0.0,1.0
2007-10-04,79.97,80.2012,79.66,79.93,68400,57.1602768766735,57.3255320475362,56.9386977115895,57.1316860166627,95694.9178500608,0.0,1.0
2007-10-05,80.68,81.0,80.24,80.24,94900,57.667764641866,57.8964915219527,57.3532651817467,57.3532651817467,132769.703274426,0.0,1.0
2007-10-08,80.18,83.01,79.998,83.01,237700,57.3103788917304,59.3331822374974,57.1802904786811,59.3331822374974,332553.830014027,0.0,1.0
2007-10-09,81.08,82.07,80.34,82.07,297000,57.9536732419744,58.6612970272427,57.4247423317738,58.6612970272427,415517.406454211,0.0,1.0
2007-10-10,81.08,81.23,80.74,81.05,66800,57.9536732419744,58.060888967015,57.7106509318822,57.9322300969662,93456.4402395329,0.0,1.0
2007-10-11,81.53,82.42,81.33,82.05,122000,58.2753204170963,58.9114670523375,58.1323661170421,58.6470015972372,170683.91780274,0.0,1.0
2007-10-12,81.71,81.9158,81.32,81.45,96800,58.4039792871451,58.5510792619009,58.1252184020394,58.2181386970746,135427.895436928,0.0,1.0
2007-10-15,81.06,81.85,80.78,81.85,70100,57.9393778119689,58.504047297183,57.7392417918931,58.504047297183,98073.3003112465,0.0,1.0
2007-10-16,79.79,80.2154,79.63,80.1,53300,57.0316180066247,57.33568180284,56.9172545665814,57.2531971717088,74569.2854007053,0.0,1.0
2007-10-17,80.72,81.0,80.23,80.95,49400,57.6963555018768,57.8964915219527,57.346117466744,57.8607529469391,69112.9962250439,0.0,1.0
2007-10-18,81.24,81.27,80.69,80.69,61600,58.0680366820177,58.0894798270258,57.6749123568687,57.6749123568687,86181.3880053179,0.0,1.0
2007-10-19,79.4,80.72,79.4,80.7,139600,56.752857121519,57.6963555018768,56.752857121519,57.6820600718714,195307.171518545,0.0,1.0
2007-10-22,79.12,79.12,78.0,78.7,111400,56.5527211014432,56.5527211014432,55.7521770211396,56.2525170713293,155854.003632994,0.0,1.0
2007-10-23,80.32,80.46,79.77,80.27,91800,57.4104469017684,57.5105149118063,57.0173225766193,57.3747083267548,128432.652904029,0.0,1.0
2007-10-24,80.1,80.2099,79.05,80.05,122400,57.2531971717088,57.3317505595885,56.5026870964242,57.2174585966952,171243.537205372,0.0,1.0
2007-10-25,80.34,80.62,79.97,80.4,51300,57.4247423317738,57.6248783518497,57.1602768766735,57.4676286217901,71771.1883875456,0.0,1.0
2007-10-26,81.93,82.02,81.32,81.53,56200,58.5612290172047,58.6255584522291,58.1252184020394,58.2753204170963,78626.5260697868,0.0,1.0
2007-10-29,82.37,82.54,81.97,82.25,122400,58.875728477324,58.9972396323701,58.5898198772156,58.7899558972915,171243.537205372,0.0,1.0
2007-10-30,81.92,82.16,81.71,82.12,237700,58.554081302202,58.7256264622671,58.4039792871451,58.6970356022562,332553.830014027,0.0,1.0
2007-10-31,83.11,83.22,82.13,82.31,466300,59.4046593875245,59.4832842525543,58.7041833172589,58.8328421873077,652376.318618178,0.0,1.0
2007-11-01,81.2,82.06,81.16,82.06,65300,58.0394458220069,58.65414931224,58.010854961996,58.65414931224,91357.8674796632,0.0,1.0
2007-11-02,81.94,82.02,81.0176,81.67,117300,58.5683767322074,58.6255584522291,57.9090715003574,58.3753884271343,164108.389821815,0.0,1.0
2007-11-05,80.91,83.9,80.4,83.9,74100,57.8321620869283,59.9693288727386,57.4676286217901,59.9693288727386,103669.494337566,0.0,1.0
2007-11-06,82.28,82.37,81.55,81.75,483900,58.8113990422996,58.875728477324,58.2896158471017,58.4325701471559,676999.572333982,0.0,1.0
2007-11-07,80.66,81.9,79.4,79.4,309800,57.6534692118605,58.5397858721966,56.752857121519,56.752857121519,433425.227338433,0.0,1.0
2007-11-08,81.6,81.73,80.56,81.44,829300,58.3253544221153,58.4182747171505,57.5819920618334,58.2109909820719,1160230.92650666,0.0,1.0
2007-11-09,79.87,80.61,79.61,80.0,76700,57.0887997266464,57.617730636847,56.902959136576,57.1817200216817,107307.020454673,0.0,1.0
2007-11-12,78.18,80.63,78.0,80.63,59000,55.8808358911884,57.6320260668524,55.7521770211396,57.6320260668524,82543.8618882103,0.0,1.0
2007-11-13,80.3,80.3,79.15,79.65,114400,57.396151471763,57.396151471763,56.5741642464513,56.9315499965868,160051.149152733,0.0,1.0
2007-11-14,79.96,80.92,79.92,80.5,95700,57.1531291616708,57.839309801931,57.12453830166,57.5391057718172,133888.94207969,0.0,1.0
2007-11-15,78.3054,79.24,77.98,78.9,664700,55.9704682373224,56.6384936814757,55.7378815911342,56.3954713713835,929947.542323616,0.0,1.0
2007-11-16,79.02,79.15,78.09,78.9,266800,56.4812439514161,56.5741642464513,55.816506456164,56.3954713713835,373266.1415555,0.0,1.0
2007-11-19,76.7,78.08,76.36,77.91,110100,54.8229740707873,55.8093587411613,54.5799517606951,55.6878475861152,154035.24057444,0.0,1.0
2007-11-20,78.28,78.72,77.45,78.35,117900,55.9523130412155,56.2668125013347,55.3590526959906,56.0023470462345,164947.818925763,0.0,1.0
2007-11-21,76.89,77.52,76.39,77.05,157100,54.9587806558388,55.4090867010095,54.6013949057033,55.0731440958821,219790.520383692,0.0,1.0
2007-11-23,78.64,78.85,78.03,78.37,17900,56.2096307813131,56.35973279637,55.7736201661477,56.0166424762399,25042.968267779,0.0,1.0
2007-11-26,77.54,79.42,77.54,78.98,178000,55.423382131015,56.7671525515245,55.423382131015,56.4526530914052,249030.63417121,0.0,1.0
2007-11-27,78.87,78.87,77.8,78.78,121500,56.3740282263754,56.3740282263754,55.6092227210854,56.309698791351,169984.39354945,0.0,1.0
2007-11-28,80.95,81.03,78.84,78.84,113000,57.8607529469391,57.9179346669608,56.3525850813673,56.3525850813673,158092.481243521,0.0,1.0
2007-11-29,80.53,81.14,79.9,81.0,161200,57.5605489168253,57.9965595319906,57.1102428716546,57.8964915219527,225526.619260669,0.0,1.0
2007-11-30,81.13,82.28,80.67,82.28,467700,57.9894118169879,58.8113990422996,57.6606169268632,58.8113990422996,654334.986527389,0.0,1.0
2007-12-03,80.57,80.9,80.2,80.2,103800,57.5891397768361,57.8250143719256,57.3246743217359,57.3246743217359,145221.234982987,0.0,1.0
2007-12-04,80.0,80.19,79.85,79.93,116500,57.1817200216817,57.3175266067331,57.074504296641,57.1316860166627,162989.151016551,0.0,1.0
2007-12-05,80.96,81.18,80.6,80.68,135600,57.8679006619418,58.0251503920015,57.6105829218443,57.667764641866,189710.977492226,0.0,1.0
2007-12-06,81.64,81.7,80.41,80.83,167500,58.3539452821261,58.3968315721424,57.4747763367928,57.7749803669066,234340.624852123,0.0,1.0
2007-12-07,81.24,81.48,81.0201,81.31,81300,58.0680366820177,58.2395818420828,57.9108584291081,58.1180706870367,113742.643584941,0.0,1.0
2007-12-10,81.91,82.09,81.1,81.1,89300,58.5469335871993,58.6755924572481,57.9679686719798,57.9679686719798,124935.031637579,0.0,1.0
2007-12-11,80.07,82.1,79.8501,81.73,581900,57.2317540267006,58.6827401722508,57.074575773791,58.4182747171505,814106.325978807,0.0,1.0
2007-12-12,81.4,82.22,80.83,81.57,246300,58.1824001220611,58.7685127522833,57.7749803669066,58.3039112771072,344585.647170613,0.0,1.0
2007-12-13,80.0599,80.65,79.03,80.65,154300,57.2245348345479,57.6463214968578,56.4883916664188,57.6463214968578,215873.184565269,0.0,1.0
2007-12-14,78.04,78.67,77.82,78.25,295700,55.7807678811505,56.2310739263212,55.6235181510908,55.9308698962074,413698.643395657,0.0,1.0
2007-12-17,75.95,76.99,75.85,75.95,142000,54.286895445584,55.0302578058659,54.2154182955569,54.286895445584,198664.887934337,0.0,1.0
2007-12-18,76.73,77.17,75.62,76.53,160800,54.8444172157954,55.1589166759147,54.0510208504946,54.7014629157412,224966.999858038,0.0,1.0
2007-12-19,76.28,76.69,75.83,75.83,211500,54.5227700406735,54.8158263557846,54.2011228655515,54.2011228655515,295898.759141635,0.0,1.0
2007-12-20,75.8,77.03,75.39,75.77,85100,54.7011112481631,55.5887414174934,54.405234525053,54.6794617318379,117924.112560266,0.729508,1.0
2007-12-21,77.22,78.26,76.75,77.4,171500,55.7258550208859,56.4763715868238,55.3866792651255,55.8557521188367,237649.651046834,0.0,1.0
2007-12-24,77.79,81.71,77.22,78.65,118100,56.1371958310634,58.9660659642138,55.7258550208859,56.7578152990505,163652.61684333,0.0,1.0
2007-12-26,78.16,78.89,77.7968,77.98,164000,56.4042065324067,56.9310114296515,56.1421030547638,56.2743094344559,227256.809164319,0.0,1.0
2007-12-27,77.62,78.27,77.6199,77.93,170500,56.0145152385543,56.4835880922655,56.0144430734999,56.2382269072474,236263.938795832,0.0,1.0
2007-12-28,78.44,78.65,77.86,78.48,204000,56.6062686847746,56.7578152990505,56.1877113691554,56.6351347065414,282685.299204397,0.0,1.0
2007-12-31,77.71,78.55,77.45,78.29,141400,56.0794637875297,56.6856502446334,55.8918346460453,56.4980211031489,195939.712291675,0.0,1.0
2008-01-02,77.47,78.35,77.23,78.32,223000,55.9062676569287,56.5413201357992,55.7330715263276,56.519670619474,309013.831973434,0.0,1.0
2008-01-03,77.55,77.75,77.3101,77.42,227000,55.9639997004624,56.1083298092966,55.7908757349157,55.8701851297201,314556.680977442,0.0,1.0
2008-01-04,75.54,76.99,75.48,76.33,134100,54.5134821066786,55.5598753957266,54.4701830740284,55.0835860365737,185824.012859361,0.0,1.0
2008-01-07,75.48,75.98,75.0,75.87,106600,54.4701830740284,54.8310083461139,54.1237908128263,54.7516267862551,147716.925956807,0.0,1.0
2008-01-08,75.18,76.77,75.16,76.77,167200,54.2536879107771,55.401112276009,54.2392548998936,55.401112276009,231691.088367525,0.0,1.0
2008-01-09,75.67,75.67,74.6,75.54,286100,54.6072966774208,54.6072966774208,53.8351305951579,54.5134821066786,396452.275011658,0.0,1.0
2008-01-10,75.57,75.85,74.45,74.94,80900,54.5351316230037,54.7371937753716,53.7268830135322,54.080491780176,112104.121106058,0.0,1.0
2008-01-11,73.84,74.58,73.45,74.43,177500,53.2866761815879,53.8206975842744,53.0052324693612,53.7124500026488,245963.924552846,0.0,1.0
2008-01-14,75.02,75.3,74.78,75.12,180500,54.1382238237097,54.3402859760776,53.9650276931086,54.2103888781268,250121.061305851,0.0,1.0
2008-01-15,72.66,73.953,72.49,73.09,249500,52.4351285394661,53.3682226930792,52.312447946957,52.7454382734596,345735.206624986,0.0,1.0
2008-01-16,70.9199,72.43,70.6468,71.71,328800,51.1793844275541,52.2691489143068,50.982301663941,51.7495605225036,455622.18812944,0.0,1.0
2008-01-17,69.8558,71.9299,69.61,71.58,164400,50.4114760835017,51.9082514771668,50.2340943797445,51.6557459517614,227811.09406472,0.0,1.0
2008-01-18,70.74,71.91,70.05,71.46,347500,51.0495594946577,51.8938906313378,50.5516206191797,51.5691478864609,481535.007223177,0.0,1.0
2008-01-22,68.33,69.1,61.75,66.92,428400,49.3103816832056,49.8660526022173,44.5619211025603,48.2928544159245,593639.128329234,0.0,1.0
2008-01-23,68.45,68.45,64.69,65.46,232700,49.3969797485061,49.3969797485061,46.6835737024231,47.2392446214348,322455.240808153,0.0,1.0
2008-01-24,70.24,70.25,68.95,69.65,212000,50.6887342225722,50.6959507280139,49.7578050205916,50.2629604015113,293770.997212413,0.0,1.0
2008-01-25,69.7899,71.7,69.43,71.51,125700,50.3639193126409,51.7423440170619,50.1041972817937,51.6052304136694,174184.029950945,0.0,1.0
2008-01-28,70.53,70.53,68.91,69.35,211300,50.8980128803818,50.8980128803818,49.7289389988248,50.04646523826,292800.998636712,0.0,1.0
2008-01-29,71.11,71.14,70.32,70.34,144100,51.316570196001,51.3382197123261,50.7464662661059,50.7608992769893,199681.135369381,0.0,1.0
2008-01-30,70.64,72.12,70.1201,70.45,67400,50.9773944402406,52.0454372456137,50.6022083223261,50.8402808368481,93397.0057175313,0.0,1.0
2008-01-31,71.92,72.38,69.58,70.37,369000,51.9011071367795,52.2330663870982,50.2124448634194,50.7825487933145,511327.820619719,0.0,1.0
2008-02-01,73.26,73.35,72.32,72.7,464000,52.8681188659687,52.9330674149441,52.1897673544479,52.4639945612329,642970.484464904,0.0,1.0
2008-02-04,72.72,73.22,72.4801,73.16,326900,52.4784275721163,52.8392528442019,52.3053036065697,52.7959538115516,452989.334852537,0.0,1.0
2008-02-05,69.45,70.88,69.44,70.87,181900,50.1186302926771,51.1505905708417,50.1114137872354,51.1433740654,252061.058457254,0.0,1.0
2008-02-06,69.33,70.3914,69.05,70.02,66700,50.0320322273766,50.7979921149597,49.8299700750087,50.5299711028546,92427.0071418299,0.0,1.0
2008-02-07,68.94,69.3,68.18,68.48,155800,49.7505885151499,50.0103827110515,49.2021341015799,49.4186292648312,215893.968706103,0.0,1.0
2008-02-08,68.44,68.77,67.86,68.41,125800,49.3897632430644,49.6279079226408,48.9712059274452,49.3681137267393,174322.601176045,0.0,1.0
2008-02-11,68.78,68.87,67.96,68.77,84600,49.6351244280825,49.7000729770579,49.0433709818623,49.6279079226408,117231.256434765,0.0,1.0
2008-02-12,70.06,70.72,69.7,69.81,78900,50.5588371246214,51.0351264837743,50.2990429287199,50.3784244885787,109332.696604054,0.0,1.0
2008-02-13,70.79,70.93,69.89,70.25,94200,51.0856420218663,51.1866730980502,50.4361565321124,50.6959507280139,130534.094044383,0.0,1.0
2008-02-14,70.72,71.69,70.59,71.49,414400,51.0351264837743,51.7351275116202,50.9413119130321,51.590797402786,574239.156815207,0.0,1.0
2008-02-15,70.8,70.908,70.28,70.51,162400,51.092858527308,51.1707967860785,50.7176002443391,50.8835798694984,225039.669562716,0.0,1.0
2008-02-19,71.54,72.44,71.29,72.32,137400,51.6268799299946,52.2763654197485,51.4464672939518,52.1897673544479,190396.863287667,0.0,1.0
2008-02-20,71.23,71.5,70.1904,71.06,81900,51.4031682613015,51.5980139082277,50.6529403555813,51.2804876687925,113489.83335706,0.0,1.0
2008-02-21,71.3,72.19,71.21,71.87,103100,51.4536837993935,52.0959527837057,51.3887352504181,51.865024609571,142866.933078301,0.0,1.0
2008-02-22,72.18,72.18,70.9101,71.51,213500,52.088736278264,52.088736278264,51.1723122522212,51.6052304136694,295849.565588916,0.0,1.0
2008-02-25,73.15,73.15,71.9,72.35,146400,52.7887373061099,52.7887373061099,51.8866741258961,52.2114168707731,202868.273546685,0.0,1.0
2008-02-26,74.16,74.4858,73.0101,73.49,101600,53.5176043557226,53.7527181030135,52.6877783949804,53.034098491128,140788.364701798,0.0,1.0
2008-02-27,74.32,74.85,73.7771,74.81,118000,53.63306844279,54.0155432312006,53.2412843623595,53.9866772094338,163514.04561823,0.0,1.0
2008-02-28,73.97,74.36,73.67,74.11,124500,53.3804907523301,53.6619344645568,53.1639955890788,53.4815218285141,172521.175249743,0.0,1.0
2008-02-29,72.15,73.22,72.05,73.15,181600,52.0670867619389,52.8392528442019,51.9949217075218,52.7887373061099,251645.344781953,0.0,1.0
2008-03-03,72.17,72.35,71.6601,72.26,228700,52.0815197728223,52.2114168707731,51.7135501603495,52.1464683217977,316912.391804145,0.0,1.0
2008-03-04,71.41,71.59,70.53,71.08,82800,51.5330653592523,51.6629624572031,50.8980128803818,51.2949206796759,114736.974382961,0.0,1.0
2008-03-05,72.12,72.57,71.48,72.01,227700,52.0454372456137,52.3701799904907,51.5835808973443,51.9660556857549,315526.679553144,0.0,1.0
2008-03-06,71.63,72.66,71.63,72.5,132300,51.6918284789699,52.4351285394661,51.6918284789699,52.3196644523987,183329.730807558,0.0,1.0
2008-03-07,70.78,71.49,70.36,71.04,98500,51.0784255164246,51.590797402786,50.7753322878728,51.266054657909,136492.656723692,0.0,1.0
2008-03-10,69.8141,70.7599,69.64,70.75,65400,50.3813832558098,51.0639203404867,50.2557438960696,51.0567760000994,90625.5812155273,0.0,1.0
2008-03-11,71.56,71.63,70.446,71.37,152300,51.641312940878,51.6918284789699,50.8373942346715,51.5041993374855,211043.975827596,0.0,1.0
2008-03-12,71.37,72.2,71.31,72.04,131900,51.5041993374855,52.1031692891474,51.4609003048352,51.9877052020801,182775.445907157,0.0,1.0
2008-03-13,72.0642,72.23,70.5001,70.89,164000,52.005169145249,52.1248188054726,50.8764355291111,51.1578070762834,227256.809164319,0.0,1.0
2008-03-14,70.55,72.1766,70.03,72.14,142300,50.9124458912652,52.0862826664138,50.5371876082963,52.0598702564972,197186.853317577,0.0,1.0
2008-03-17,69.52,70.039,68.53,69.14,70700,50.1691458307691,50.5436824631939,49.4547117920398,49.8949186239841,97969.8561458377,0.0,1.0
2008-03-18,71.49,71.51,70.0,70.6,192600,51.590797402786,51.6052304136694,50.5155380919712,50.9485284184738,266888.179542975,0.0,1.0
2008-03-19,68.6693,70.78,68.66,70.76,94000,49.5552377128428,51.0784255164246,49.548526362782,51.0639925055412,130256.951594183,0.0,1.0
2008-03-20,69.09,69.25,67.81,68.48,268200,49.8588360967756,49.9743001838429,48.9351234002367,49.4186292648312,371648.025718722,0.0,1.0
2008-03-24,70.23,70.81,69.67,69.69,164000,50.6815177171305,51.1000750327497,50.2773934123948,50.2918264232782,227256.809164319,0.0,1.0
2008-03-25,71.49,71.67,70.46,70.94,110200,51.590797402786,51.7206945007368,50.8474973422898,51.1938896034919,152705.490060415,0.0,1.0
2008-03-26,71.55,71.83,71.2358,71.48,65700,51.6340964354363,51.8361585878041,51.4073538344577,51.5835808973443,91041.2948908279,0.0,1.0
2008-03-27,71.71,72.8,71.6,72.8,243400,51.7495605225036,52.53615961565,51.6701789626448,52.53615961565,337282.361893874,0.0,1.0
2008-03-28,71.67,72.2699,71.6399,72.15,83800,51.7206945007368,52.153612662185,51.6989728193572,52.0670867619389,116122.686633963,0.0,1.0
2008-03-31,72.28,72.55,71.86,71.9,107800,52.1609013326811,52.3557469796073,51.8578081041293,51.8866741258961,149379.78065801,0.0,1.0
2008-04-01,74.17,74.18,72.71,72.89,531600,53.5248208611643,53.532037366606,52.4712110666746,52.6011081646254,736644.632632636,0.0,1.0
2008-04-02,73.89,74.24,73.44,73.82,191900,53.3227587087964,53.5753363992563,52.9980159639195,53.2722431707045,265918.180967274,0.0,1.0
2008-04-03,74.48,74.71,73.52,73.52,69700,53.7485325298573,53.9145121550167,53.0557480074532,53.0557480074532,96584.1438948358,0.0,1.0
2008-04-04,74.87,75.17,74.345,74.54,119900,54.029976242084,54.2464714053353,53.6511097063943,53.7918315625076,166146.898895134,0.0,1.0
2008-04-07,75.45,75.83,75.3501,75.73,93500,54.4485335577032,54.7227607644882,54.3764406683405,54.6505957100711,129564.095468682,0.0,1.0
2008-04-08,74.53,74.6267,74.06,74.2,118000,53.7846150570659,53.8543986646872,53.4454393013055,53.5464703774895,163514.04561823,0.0,1.0
2008-04-09,74.04,74.4864,73.78,74.26,71800,53.4310062904221,53.75315109334,53.2433771489376,53.5897694101397,99494.1396219398,0.0,1.0
2008-04-10,73.91,74.2,73.5199,73.9,177500,53.3371917196799,53.5464703774895,53.0556758423987,53.3299752142382,245963.924552845,0.0,1.0
2008-04-11,72.89,73.67,72.82,73.41,103400,52.6011081646254,53.1639955890788,52.5505926265334,52.9763664475943,143282.646753601,0.0,1.0
2008-04-14,72.92,73.1899,72.7101,72.92,40300,52.6227576809505,52.8175311628223,52.4712832317291,52.6227576809505,55844.2037153785,0.0,1.0
2008-04-15,73.41,73.64,73.0488,73.64,60700,52.9763664475943,53.1423460727537,52.7157062710398,53.1423460727537,84112.7336358183,0.0,1.0
2008-04-16,75.76,75.76,74.62,74.81,52700,54.6722452263962,54.6722452263962,53.8495636060413,53.9866772094338,73027.0356278027,0.0,1.0
2008-04-17,74.7,74.9,74.29,74.47,128300,53.907295649575,54.0516257584092,53.6114189264649,53.7413160244156,177786.88180355,0.0,1.0
2008-04-18,75.25,75.41,74.75,75.23,106700,54.304203448869,54.4196675359364,53.9433781767835,54.2897704379856,147855.497181908,0.0,1.0
2008-04-21,75.89,75.89,75.27,75.61,73900,54.7660597971385,54.7660597971385,54.3186364597524,54.5639976447706,102404.135349044,0.0,1.0
2008-04-22,75.25,75.52,74.84,75.4,121300,54.304203448869,54.4990490957952,54.0083267257589,54.4124510304947,168086.896046536,0.0,1.0
2008-04-23,75.88,75.9799,75.11,75.41,59800,54.7588432916968,54.8309361810594,54.2031723726851,54.4196675359364,82865.5926099164,0.0,1.0
2008-04-24,75.348,75.77,74.5801,75.14,142600,54.3749252021978,54.6794617318379,53.8207697493289,54.2248218890102,197602.566992878,0.0,1.0
2008-04-25,76.0,76.19,75.632,76.15,70400,54.8454413569973,54.9825549603898,54.5798739567424,54.9536889386229,97554.1424705371,0.0,1.0
2008-04-28,75.96,76.37,75.96,76.36,150000,54.8165753352304,55.1124520583406,54.8165753352304,55.1052355528988,207856.837650292,0.0,1.0
2008-04-29,75.05,75.44,75.01,75.36,142300,54.1598733400348,54.4413170522615,54.131007318268,54.3835850087278,197186.853317577,0.0,1.0
2008-04-30,75.62,76.22,75.46,75.65,164600,54.5712141502123,55.0042044767149,54.4557500631449,54.5928636665374,228088.236514921,0.0,1.0
2008-05-01,76.18,76.3199,75.26,75.56,226200,54.9753384549481,55.0762973660776,54.3114199543107,54.527915117562,313448.11117664,0.0,1.0
2008-05-02,76.21,76.68,75.94,76.47,259600,54.9969879712732,55.3361637270336,54.802142324347,55.1846171127577,359730.900360105,0.0,1.0
2008-05-05,76.46,76.52,76.23,76.48,157200,55.1774006073159,55.2206996399662,55.0114209821566,55.1918336181994,217833.965857506,0.0,1.0
2008-05-06,77.05,77.23,76.06,76.54,177400,55.6031744283768,55.7330715263276,54.8887403896475,55.2351326508496,245825.353327746,0.0,1.0
2008-05-07,75.67,76.68,75.66,76.34,213900,54.6072966774208,55.3361637270336,54.6000801719791,55.0908025420154,296403.850489317,0.0,1.0
2008-05-08,76.68,77.01,76.476,76.74,65400,55.3361637270336,55.57430840661,55.1889470160227,55.3794627596838,90625.5812155273,0.0,1.0
2008-05-09,76.29,76.45,75.87,76.01,36400,55.0547200148069,55.1701841018742,54.7516267862551,54.852657862439,50439.9259364709,0.0,1.0
2008-05-12,77.054,77.09,76.3299,76.47,100300,55.6060610305535,55.6320404501437,55.0835138715193,55.1846171127577,138986.938775495,0.0,1.0
2008-05-13,76.84,76.94,76.63,76.89,83000,55.4516278141009,55.523792868518,55.300081199825,55.4877103413095,115014.116833162,0.0,1.0
2008-05-14,77.02,77.51,76.9801,77.17,118900,55.5815249120517,55.9351336786955,55.5527310553393,55.6897724936774,164761.186644132,0.0,1.0
2008-05-15,78.32,78.389,77.437,77.45,79600,56.519670619474,56.5694645070218,55.882453188971,55.8918346460453,110302.695179755,0.0,1.0
2008-05-16,79.2,79.2,78.54,78.73,62200,57.1547230983445,57.1547230983445,56.6784337391917,56.8155473425842,86191.3020123212,0.0,1.0
2008-05-19,78.97,79.62,78.9,79.37,88800,56.9887434731852,57.4578163268964,56.9382279350932,57.2774036908536,123051.247888973,0.0,1.0
2008-05-20,78.24,78.7,77.95,78.7,177400,56.4619385759404,56.793897826259,56.2526599181308,56.793897826259,245825.353327745,0.0,1.0
2008-05-21,77.481,78.45,77.34,78.45,139300,55.9142058129146,56.6134851902163,55.8124530861865,56.6134851902163,193029.716564571,0.0,1.0
2008-05-22,78.31,78.49,78.06,78.14,105100,56.5124541140323,56.6423512119831,56.3320414779896,56.3897735215233,145638.357580305,0.0,1.0
2008-05-23,77.33,78.06,77.09,78.06,76900,55.8052365807447,56.3320414779896,55.6320404501437,56.3320414779896,106561.27210205,0.0,1.0
2008-05-27,77.14,77.23,76.69,76.91,45800,55.6681229773522,55.7330715263276,55.3433802324753,55.5021433521929,63465.6210958892,0.0,1.0
2008-05-28,77.34,77.44,76.6,77.19,179100,55.8124530861865,55.8846181406035,55.2784316834999,55.7042055045608,248181.064154449,0.0,1.0
2008-05-29,77.33,77.49,76.8016,76.93,74100,55.8052365807447,55.9207006678121,55.4239164332048,55.5165763630763,102681.277799244,0.0,1.0
2008-05-30,77.62,77.81,77.3401,77.56,68300,56.0145152385543,56.1516288419468,55.8125252512409,55.9712162059041,94644.1467434331,0.0,1.0
2008-06-02,77.06,77.25,76.698,77.25,99900,55.6103909338186,55.7475045372111,55.3491534368287,55.7475045372111,138432.653875094,0.0,1.0
2008-06-03,76.94,77.4415,76.51,77.28,320700,55.523792868518,55.8857006164198,55.2134831345245,55.7691540535362,444397.918896325,0.0,1.0
2008-06-04,76.6,76.93,76.3188,76.55,165200,55.2784316834999,55.5165763630763,55.075503550479,55.2423491562913,228919.663865522,0.0,1.0
2008-06-05,77.3053,77.34,76.32,76.48,43200,55.7874118123037,55.8124530861865,55.076369531132,55.1918336181994,59862.7692432841,0.0,1.0
2008-06-06,75.53,76.68,75.51,76.61,56600,54.5062656012369,55.3361637270336,54.4918325903535,55.2856481889416,78431.3134067102,0.0,1.0
2008-06-09,75.32,76.22,75.0,76.22,103400,54.354718986961,55.0042044767149,54.1237908128263,55.0042044767149,143282.646753601,0.0,1.0
2008-06-10,74.17,74.49,73.95,74.15,56800,53.5248208611643,53.755749035299,53.3660577414467,53.5103878502809,78708.4558569106,0.0,1.0
2008-06-11,73.1,74.04,73.1,74.04,60600,52.7526547789013,53.4310062904221,52.7526547789013,53.4310062904221,83974.162410718,0.0,1.0
2008-06-12,72.86,73.32,72.55,73.19,126300,52.5794586483003,52.911417898619,52.3557469796073,52.8176033278767,175015.457301546,0.0,1.0
2008-06-13,73.34,73.4252,72.51,72.77,44000,52.9258509095024,52.9873355358658,52.3268809578404,52.5145100993249,60971.3390440857,0.0,1.0
2008-06-16,73.7901,73.99,73.4,73.61,55900,53.2506658194337,53.3949237632135,52.9691499421526,53.1206965564286,77461.3148310089,0.0,1.0
2008-06-17,74.12,74.772,74.05,74.5,68800,53.4887383339558,53.9592544887553,53.4382227958638,53.7629655407408,95337.0028689339,0.0,1.0
2008-06-18,73.79,73.94,73.28,73.85,166900,53.2505936543793,53.358841236005,52.8825518768521,53.2938926870296,231275.374692225,0.0,1.0
2008-06-19,73.94,74.07,73.41,73.5,99100,53.358841236005,53.4526558067472,52.9763664475943,53.0413149965697,137324.084074293,0.0,1.0
2008-06-20,72.34,72.93,72.143,72.25,68100,52.2042003653314,52.6299741863923,52.0620352081297,52.139251816356,94367.0042932325,0.0,1.0
2008-06-23,72.2,72.51,72.01,72.51,97100,52.1031692891474,52.3268809578404,51.9660556857549,52.3268809578404,134552.659572289,0.0,1.0
2008-06-24,72.0,72.3,71.5401,71.93,108300,51.9588391803132,52.1753343435645,51.626952095049,51.9083236422212,150072.636783511,0.0,1.0
2008-06-25,71.66,72.13,71.23,71.53,67200,52.3657497778,52.7092036208864,52.0515260490189,52.2707519063081,91959.9551316176,0.903861,1.0
2008-06-26,70.2,71.17,69.99,70.93,122400,51.2988506056595,52.0076808775611,51.1453925055571,51.8323001917298,167498.489704018,0.0,1.0
2008-06-27,70.18,70.8,70.09,70.59,211300,51.2842355485069,51.7373023202378,51.2184677913202,51.5838442201354,289153.847013553,0.0,1.0
2008-06-30,70.62,71.12,70.62,70.99,118600,51.6057668058643,51.9711432346796,51.6057668058643,51.8761453631876,162298.373193599,0.0,1.0
2008-07-01,69.84,69.92,68.9,69.45,175700,51.0357795769126,51.094239805523,50.3488718907399,50.7507859624367,240436.966021208,0.0,1.0
2008-07-02,68.64,70.17,68.43,70.17,117100,50.158876147756,51.2769280199306,50.0054180476536,51.2769280199306,160245.695623697,0.0,1.0
2008-07-03,68.64,69.02,68.242,68.99,53000,50.158876147756,50.4365622336556,49.8680365104191,50.4146396479267,72527.9408032102,0.0,1.0
2008-07-07,68.42,69.05,67.9,68.32,160100,49.9981105190773,50.4584848193845,49.6181190331095,49.9250352333142,219089.119294226,0.0,1.0
2008-07-08,68.8,68.83,67.66,68.34,190100,50.2757966049769,50.2977191907058,49.4427383472781,49.9396502904669,260142.670692269,0.0,1.0
2008-07-09,67.883,69.24,67.883,69.19,266800,49.6056962345297,50.5973278623343,49.6056962345297,50.5607902194528,365102.917099934,0.0,1.0
2008-07-10,68.34,68.36,67.6476,68.11,86800,49.9396502904669,49.9542653476195,49.4336770118435,49.7715771332118,118781.608711672,0.0,1.0
2008-07-11,67.47,67.8999,66.81,67.61,242100,49.3038953043283,49.6180459578237,48.8215984182922,49.4062007043966,331302.159782211,0.0,1.0
2008-07-14,67.55,68.43,67.29,67.61,222800,49.3623555329388,50.0054180476536,49.1723597899549,49.4062007043966,304891.041716136,0.0,1.0
2008-07-15,66.83,67.45,66.3204,66.74,324000,48.8362134754448,49.2892802471757,48.4638218191963,48.7704457182581,443378.35509887,0.0,1.0
2008-07-16,67.77,67.78,66.49,66.61,110900,49.5231211616175,49.5304286901938,48.5877575038505,48.6754478467661,151761.295001434,0.0,1.0
2008-07-17,68.65,68.8699,68.161,68.57,137400,50.1661836763323,50.3268762297252,49.808845528951,50.1077234477219,188025.265403039,0.0,1.0
2008-07-18,68.47,68.5,67.96,68.4,143500,50.0346481619588,50.0565707476877,49.6619642045673,49.9834954619247,196372.820853975,0.0,1.0
2008-07-21,68.85,69.055,68.52,69.04,142800,50.3123342478584,50.4621385836727,50.0711858048403,50.4511772908082,195414.904654687,0.0,1.0
2008-07-22,69.42,69.42,68.365,68.55,112200,50.7288633767078,50.7288633767078,49.9579191119076,50.0931083905693,153540.282228683,0.0,1.0
2008-07-23,69.24,69.44,69.058,69.34,152700,50.5973278623343,50.7434784338604,50.4643308422455,50.6704031480973,208962.576616041,0.0,1.0
2008-07-24,67.79,69.07,67.6601,69.07,123800,49.5377362187701,50.4730998765371,49.4428114225639,50.4730998765371,169414.322102593,0.0,1.0
2008-07-25,68.15,68.37,67.81,68.13,96900,49.8008072475171,49.9615728761958,49.5523512759227,49.7861921903645,132602.97101568,0.0,1.0
2008-07-28,67.47,68.51,67.35,68.51,113000,49.3038953043283,50.063878276264,49.2162049614127,50.063878276264,154635.043599297,0.0,1.0
2008-07-29,68.304,68.34,67.64,67.71,118800,49.9133431875922,49.9396502904669,49.4281232901255,49.4792759901596,162572.063536252,0.0,1.0
2008-07-30,68.87,68.93,68.28,68.59,81100,50.326949305011,50.3707944764688,49.895805119009,50.1223385048745,110981.433946044,0.0,1.0
2008-07-31,68.26,68.8702,68.1724,68.63,100400,49.8811900618564,50.3270954555825,49.817176111528,50.1515686191797,137392.552012119,0.0,1.0
2008-08-01,67.16,67.85,66.98,67.85,149900,49.0773619184629,49.5815813902279,48.9458264040894,49.5815813902279,205130.911818891,0.0,1.0
2008-08-04,66.34,66.91,66.25,66.9,87400,48.4781445752059,48.8946737040553,48.4123768180192,48.887366175479,119602.679739633,0.0,1.0
2008-08-05,67.55,67.65,66.682,66.77,115800,49.3623555329388,49.4354308187018,48.7280620525155,48.792368303987,158466.708396448,0.0,1.0
2008-08-06,67.58,67.64,66.77,67.16,196300,49.3842781186677,49.4281232901255,48.792368303987,49.0773619184629,268627.071314531,0.0,1.0
2008-08-07,66.09,67.13,66.08,67.13,180200,48.2954563607983,49.055439332734,48.288148832222,49.055439332734,246594.998730915,0.0,1.0
2008-08-08,66.38,66.59,65.15,65.3,213500,48.5073746895111,48.6608327896135,47.6085486746256,47.7181616032702,292164.440782743,0.0,1.0
2008-08-11,66.23,66.57,66.0,66.38,199800,48.3977617608666,48.6462177324609,48.2296886036115,48.5073746895111,273416.65231097,0.0,1.0
2008-08-12,65.58,65.9,65.37,65.9,193300,47.9227724034067,48.1566133178485,47.7693143033043,48.1566133178485,264521.716174727,0.0,1.0
2008-08-13,64.88,65.13,64.351,65.0,108100,47.4112454030654,47.593933617473,47.0246771413789,47.4989357459811,147929.630204283,0.0,1.0
2008-08-14,64.74,65.07,64.4625,64.58,139600,47.3089400029971,47.5500884460152,47.1061560850047,47.1920195457763,191035.859172229,0.0,1.0
2008-08-15,64.29,64.4067,63.95,64.1,77800,46.9801012170634,47.0653800755489,46.7316452454691,46.8412581741136,106465.54329226,0.0,1.0
2008-08-18,63.96,65.01,63.71,64.64,71800,46.7389527740454,47.5062432745574,46.5562645596377,47.2358647172341,98254.8330126507,0.0,1.0
2008-08-19,63.41,63.5,63.12,63.41,106300,46.3370387023486,46.4028064595353,46.1251203736358,46.3370387023486,145466.417120401,0.0,1.0
2008-08-20,63.83,64.03,63.4,63.86,141400,46.6439549025534,46.7901054740795,46.3297311737723,46.6658774882823,193499.072256112,0.0,1.0
2008-08-21,64.44,64.53,63.77,63.77,96000,47.089714145708,47.1554819028947,46.6001097310956,46.6001097310956,131371.364473739,0.0,1.0
2008-08-22,64.43,64.693,64.225,64.3,143500,47.0824066171317,47.2745946186885,46.9326022813174,46.9874087456397,196372.820853975,0.0,1.0
2008-08-25,63.45,64.44,63.34,64.39,133100,46.3662688166538,47.089714145708,46.2858860023145,47.0531765028265,182140.923035987,0.0,1.0
2008-08-26,63.78,64.12,63.4,63.65,149000,46.6074172596719,46.8558732312662,46.3297311737723,46.5124193881799,203899.305276949,0.0,1.0
2008-08-27,64.41,64.58,63.0,63.0,248000,47.0677915599791,47.1920195457763,46.0374300307201,46.0374300307201,339376.024890493,0.0,1.0
2008-08-28,65.02,65.19,64.82,65.15,139500,47.5135508031337,47.6377787889308,47.3674002316076,47.6085486746256,190899.014000902,0.0,1.0
2008-08-29,64.88,65.42,64.76,65.18,74500,47.4112454030654,47.8058519461859,47.3235550601498,47.6304712603545,101949.652638475,0.0,1.0
2008-09-02,63.76,64.51,63.596,64.51,161100,46.5928022025193,47.1408668457421,46.4729587338679,47.1408668457421,220457.571007494,0.0,1.0
2008-09-03,63.09,63.44,62.7864,63.14,277700,46.1031977879069,46.3589612880775,45.8813412203302,46.1397354307884,380019.040774556,0.0,1.0
2008-09-04,60.65,62.4355,60.52,62.43,252300,44.3201608152885,45.6249200425877,44.2251629437965,45.6209009018707,345260.367257546,0.0,1.0
2008-09-05,60.36,60.418,59.5,60.19,258600,44.1082424865756,44.1506261523182,43.4797950290134,43.9840145007785,353881.613051136,0.0,1.0
2008-09-08,60.92,62.82,60.25,62.82,266200,44.5174640868487,45.9058945163466,44.0278596722363,45.9058945163466,364281.846071973,0.0,1.0
2008-09-09,58.94,60.4,58.94,60.25,242700,43.0705734287404,44.1374726008809,43.0705734287404,44.0278596722363,332123.230810172,0.0,1.0
2008-09-10,59.35,59.88,59.2,59.88,113400,43.3701821003689,43.757481114913,43.2605691717243,43.757481114913,155182.424284604,0.0,1.0
2008-09-11,59.44,59.56,58.02,58.18,159200,43.4359498575556,43.5236402004713,42.3982807997203,42.5152012569412,217857.512752284,0.0,1.0
2008-09-12,60.55,60.749,59.63,59.68,159400,44.2470855295254,44.3925053481939,43.5747929005054,43.6113305433869,218131.203094938,0.0,1.0
2008-09-15,58.57,59.29,58.23,58.54,250600,42.8001948714171,43.326336928911,42.5517388998227,42.7782722856882,342933.99934499,0.0,1.0
2008-09-16,58.04,58.445,56.71,57.25,426400,42.4128958568729,42.7088507642133,41.4409945562244,41.8356010993449,583507.810537526,0.0,1.0
2008-09-17,56.582,57.73,56.03,57.58,323600,41.3474581904477,42.1863624710075,40.9440826130357,42.0767495423629,442830.974413563,0.0,1.0
2008-09-18,58.74,59.5208,56.8028,57.84,254000,42.9244228572143,43.4949946884521,41.5088084214125,42.2667452853468,347586.735170102,0.0,1.0
2008-09-19,62.22,62.22,60.2,61.17,212300,45.4674428017683,45.4674428017683,43.9913220293548,44.7001523012563,290522.298726821,0.0,1.0
2008-09-22,60.75,62.2,60.56,61.73,463500,44.3932361010515,45.4528277446157,44.2543930581017,45.1093739015294,634277.369099773,0.0,1.0
2008-09-23,60.02,61.03,59.37,60.53,211700,43.8597865149813,44.5978469011881,43.3847971575215,44.2324704723728,289701.22769886,0.0,1.0
2008-09-24,59.77,60.64,59.57,60.64,224900,43.6770983005737,44.3128532867122,43.5309477290476,44.3128532867122,307764.790313999,0.0,1.0
2008-09-25,60.685,61.09,60.34,60.34,106100,44.3457371653056,44.6416920726459,44.093627429423,44.093627429423,145192.726777747,0.0,1.0
2008-09-26,60.15,60.16,59.2542,59.52,119500,43.9547843864732,43.9620919150495,43.3001759766079,43.494410086166,163529.97973554,0.0,1.0
2008-09-29,52.01,57.52,52.01,57.17,180100,38.0064561253611,42.0329043709051,38.0064561253611,41.7771408707344,246458.153559588,0.0,1.0
2008-09-30,56.599,56.72,55.47,55.69,190500,41.3598809890274,41.4483020848007,40.5348610127626,40.6956266414413,260690.051377576,0.0,1.0
2008-10-01,56.3,56.62,55.29,56.15,102500,41.1413858845959,41.3752267990377,40.4033254983891,41.0317729559513,140266.300609982,0.0,1.0
2008-10-02,53.78,54.94,53.43,54.94,133900,39.2998886833671,40.1475619982184,39.0441251831964,40.1475619982184,183235.684406601,0.0,1.0
2008-10-03,52.93,54.98,52.8,53.25,307400,38.6787487543812,40.1767921125237,38.5837508828892,38.9125896688229,420662.056658619,0.0,1.0
2008-10-06,49.69,50.88,47.61,50.76,372000,36.3111094956584,37.1807053962387,34.7911435517871,37.0930150533231,509064.03733574,0.0,1.0
2008-10-07,47.98,51.385,47.98,51.16,262900,35.0615221091103,37.5497355893421,35.0615221091103,37.3853161963752,359765.955418188,0.0,1.0
2008-10-08,47.18,48.586,46.3568,47.16,463100,34.4769198230059,35.5043583408344,33.8753640706045,34.4623047658533,633729.988414466,0.0,1.0
2008-10-09,44.3581,48.36,43.72,48.15,433500,32.4148083340585,35.3392081950099,31.9485149356045,35.1857500949075,593223.817701729,0.0,1.0
2008-10-10,43.25,44.43,40.81,41.42,264900,31.6050610925182,32.4673494645221,29.8220241198998,30.2677833630544,362502.858844724,0.0,1.0
2008-10-13,49.188,49.38,45.7,45.88,158800,35.9442715611279,36.084576109793,33.3954055937128,33.5269411080863,217310.132066977,0.0,1.0
2008-10-14,48.38,50.91,47.52,50.91,346700,35.3538232521625,37.2026279819676,34.7253757946003,37.2026279819676,474442.208990057,0.0,1.0
2008-10-15,43.37,47.432,43.27,47.05,307800,31.6927514354338,34.6610695431288,31.6196761496708,34.381921951514,421209.437343927,0.0,1.0
2008-10-16,45.926,45.97,42.4,44.47,286900,33.5605557395373,33.5927088652731,30.9839211635323,32.4965795788274,392608.796536623,0.0,1.0
2008-10-17,45.02,46.82,43.55,43.55,248200,32.8984936505241,34.213848794259,31.8242869498073,31.8242869498073,339649.715233147,0.0,1.0
2008-10-20,47.62,47.62,45.73,46.07,420700,34.7984510803633,34.7984510803633,33.4173281794417,33.6657841510361,575707.635771898,0.0,1.0
2008-10-21,45.15,46.53,45.07,45.96,313200,32.9934915220161,34.0019304655461,32.9350312934056,33.5854013366968,428599.076595574,0.0,1.0
2008-10-22,42.04,43.6,40.82,43.6,251600,30.7208501347853,31.8608245926888,29.8293316484761,31.8608245926888,344302.451058258,0.0,1.0
2008-10-23,42.52,42.93,40.4708,41.85,280700,31.0716115064479,31.3712201780764,29.5741527505915,30.5820070918355,384124.395914361,0.0,1.0
2008-10-24,39.91,41.0,38.5,38.91,407200,29.1643465480324,29.9608671628496,28.1339850187734,28.4335936904019,557233.537642777,0.0,1.0
2008-10-27,38.32,40.201,38.32,38.78,190100,28.0024495043999,29.3769956296028,28.0024495043999,28.3385958189099,260142.670692269,0.0,1.0
2008-10-28,43.75,43.85,39.4,40.44,387700,31.9704375213334,32.0435128070965,28.7916625906408,29.5516455625765,530548.729234049,0.0,1.0
2008-10-29,43.58,44.95,42.73,43.02,503700,31.8462095355362,32.84734095049,31.2250696065503,31.4369879352632,689289.127973151,0.0,1.0
2008-10-30,44.93,45.64,43.706,45.57,583500,32.8327258933374,33.351560422255,31.9382843955977,33.3004077222209,798491.574691946,0.0,1.0
2008-10-31,45.76,46.0916,43.8101,44.25,210000,33.4392507651707,33.6815684127609,32.014355768077,32.3358139501486,287374.859786304,0.0,1.0
2008-11-03,45.54,45.85,44.88,45.24,379500,33.278485136492,33.5050185223574,32.7961882504558,33.0592592792028,519327.42518525,0.0,1.0
2008-11-04,48.22,48.37,46.72,47.18,361100,35.2369027949416,35.3465157235862,34.1407735084959,34.4769198230059,494147.913661118,0.0,1.0
2008-11-05,45.76,48.1,45.72,47.11,189900,33.4392507651707,35.149212452026,33.4100206508654,34.4257671229718,259868.980349615,0.0,1.0
2008-11-06,42.818,45.79,42.51,45.18,156200,31.2893758580218,33.4611733508996,31.0643039778716,33.015414107745,213752.15761248,0.0,1.0
2008-11-07,45.35,45.46,44.22,44.5,299800,33.1396420935422,33.2200249078815,32.3138913644197,32.5185021645563,410261.823637781,0.0,1.0
2008-11-10,44.68,46.13,44.05,46.02,157300,32.6500376789297,33.7096293224939,32.1896633786225,33.6292465081546,215257.454497075,0.0,1.0
2008-11-11,43.41,44.166,42.5672,43.82,205800,31.721981549739,32.2744307101077,31.1061030413281,32.0215902213675,281627.362590579,0.0,1.0
2008-11-12,41.27,42.6,41.08,42.6,197600,30.1581704344098,31.1300717350584,30.01932739146,31.1300717350584,270406.05854178,0.0,1.0
2008-11-13,44.36,44.36,40.21,41.51,468300,32.416196764488,32.416196764488,29.3835724053215,30.3335511202411,640845.937323459,0.0,1.0
2008-11-14,41.97,43.57,41.48,42.23,441000,30.6696974347512,31.8389020069599,30.3116285345122,30.8596931777351,603487.205551239,0.0,1.0
2008-11-17,41.01,42.23,40.82,41.4,455500,29.9681746914259,30.8596931777351,29.8293316484761,30.2531683059018,623329.755393627,0.0,1.0
2008-11-18,41.05,41.47,39.8864,40.52,225600,29.9974048057311,30.3043210059359,29.1471007805923,29.610105791187,308722.706513287,0.0,1.0
2008-11-19,38.54,41.02,38.35,40.84,377700,28.1632151330786,29.9754822200022,28.0243720901288,29.8439467056287,516864.212101368,0.0,1.0
2008-11-20,36.34,38.88,36.0,38.05,285100,26.5555588462916,28.411671104673,26.3071028746972,27.8051462328397,390145.58345274,0.0,1.0
2008-11-21,38.67,38.77,36.4996,38.06,370900,28.2582130045706,28.3312882903336,26.6721870023694,27.812453761416,507558.740451144,0.0,1.0
2008-11-24,41.26,41.97,39.29,39.43,216800,30.1508629058335,30.6696974347512,28.7112797763015,28.8135851763697,296680.331436528,0.0,1.0
2008-11-25,41.25,42.15,40.28,42.05,951300,30.1435553772572,30.8012329491246,29.4347251053556,30.7281576633616,1301808.11483196,0.0,1.0
2008-11-26,41.79,42.019,39.96,39.96,346800,30.5381619203777,30.705504324775,29.2008841909139,29.2008841909139,474579.054161383,0.0,1.0
2008-11-28,41.77,41.88,41.01,41.01,110800,30.5235468632251,30.6039296775644,29.9681746914259,29.9681746914259,151624.449830107,0.0,1.0
2008-12-01,38.6,40.39,38.5,40.28,333700,28.2070603045364,29.515107919695,28.1339850187734,29.4347251053556,456652.336717571,0.0,1.0
2008-12-02,40.52,40.57,39.27,39.65,265700,29.610105791187,29.6466434340685,28.6966647191489,28.9743508050484,363597.620215338,0.0,1.0
2008-12-03,41.0,41.0,39.2308,39.34,299500,29.9608671628496,29.9608671628496,28.6680192071298,28.747817419183,409851.288123801,0.0,1.0
2008-12-04,39.71,40.53,38.95,39.77,526700,29.0181959765063,29.6174133197633,28.4628238047071,29.0620411479641,720763.517378317,0.0,1.0
2008-12-05,40.47,40.52,38.26,39.15,437400,29.5735681483054,29.610105791187,27.9586043329421,28.6089743762332,598560.779383475,0.0,1.0
2008-12-08,41.999,42.32,41.06,41.37,561600,30.6908892676224,30.9254609349218,30.0047123343074,30.2312457201729,768522.482171376,0.0,1.0
2008-12-09,41.479,42.4028,41.26,41.59,410300,30.3108977816546,30.9859672715336,30.1508629058335,30.3920113488516,561475.737953908,0.0,1.0
2008-12-10,42.62,42.66,41.84,42.24,663200,31.144686792211,31.1739169065162,30.5746995632592,30.8670007063114,907557.176239414,0.0,1.0
2008-12-11,42.38,43.386,42.1,42.53,534200,30.9693061063797,31.7044434811559,30.7646953062431,31.0789190350242,731026.905227827,0.0,1.0
2008-12-12,42.99,43.3316,41.92,42.08,505900,31.4150653495342,31.6646905257008,30.6331597918696,30.7500802490905,692299.721742342,0.0,1.0
2008-12-15,43.16,43.41,42.65,43.22,505300,31.5392933353314,31.721981549739,31.1666093779399,31.5831385067893,691478.65071438,0.0,1.0
2008-12-16,45.78,46.03,43.29,43.47,726400,33.4538658223233,33.6365540367309,31.6342912068234,31.7658267211969,994043.32451796,0.0,1.0
2008-12-17,45.74,46.176,44.76,45.1,768600,33.4246357080181,33.7432439539449,32.7084979075402,32.9569538791346,1051791.98681787,0.0,1.0
2008-12-18,44.22,45.68,43.89,45.66,499200,32.3138913644197,33.3807905365602,32.0727429214017,33.3661754794076,683131.095263445,0.0,1.0
2008-12-19,43.8,44.64,43.497,44.48,543100,32.0069751642149,32.6208075646245,31.7855570483529,32.5038871074036,743206.125475915,0.0,1.0
2008-12-22,43.46,44.23,42.93,44.23,484700,31.7585191926206,32.321198892996,31.3712201780764,32.321198892996,663288.545421056,0.0,1.0
2008-12-23,42.76,43.75,42.6,43.75,795500,31.5517088263826,32.2822091008942,31.4336481759564,32.2822091008942,1078089.94394488,0.41699,1.0
2008-12-24,43.29,43.36,43.006,43.34,307400,31.9427847309191,31.9944362654805,31.7332270764127,31.9796786841773,416599.432770153,0.0,1.0
2008-12-26,43.63,43.92,43.196,43.5,157500,32.1936636130746,32.407648541972,31.8734240987938,32.0977393346034,213449.611780414,0.0,1.0
2008-12-29,43.66,44.298,43.3356,44.14,270200,32.2157999850295,32.6865668286037,31.9764320162906,32.5699819363079,366184.667321065,0.0,1.0
2008-12-30,44.84,44.91,43.99,44.11,356500,33.0864972819222,33.1381488164836,32.4593000765334,32.547845564353,483141.502220428,0.0,1.0
2008-12-31,45.45,45.63,44.48,44.87,354100,33.5366035116718,33.6694217434012,32.8208608184634,33.1086336538771,479888.936707584,0.0,1.0
2009-01-02,45.95,46.08,44.85,45.24,346900,33.9055430442535,34.0014673227247,33.0938760725739,33.3816489079875,470131.24016905,0.0,1.0
2009-01-05,45.26,45.6,44.98,45.37,382200,33.3964064892908,33.6472853714463,33.1898003510451,33.4775731864588,517971.05792047,0.0,1.0
2009-01-06,45.68,45.98,45.0,45.33,403600,33.7063156966594,33.9276794162084,33.2045579323483,33.4480580238522,546973.100409999,0.0,1.0
2009-01-07,44.86,45.4844,44.57,45.28,181400,33.1012548632255,33.5619865515134,32.8872699343281,33.4111640705941,245839.743345822,0.0,1.0
2009-01-08,45.44,45.59,44.7,45.06,277800,33.5292247210202,33.6399065807947,32.9831942127994,33.2488306762581,376484.458111739,0.0,1.0
2009-01-09,44.02,45.03,43.97,44.83,221300,32.4814364484883,33.2266943043032,32.4445424952302,33.0791184912706,299913.64499686,0.0,1.0
2009-01-12,42.89,43.75,42.69,43.75,227200,31.6476331048538,32.2822091008942,31.5000572918211,32.2822091008942,307909.535215936,0.0,1.0
2009-01-13,42.28,42.61,41.86,42.25,271500,31.1975268751042,31.4410269666081,30.8876176677356,31.1753905031493,367946.473640522,0.0,1.0
2009-01-14,40.46,41.34,40.42,41.34,222700,29.854586976507,30.5039205538507,29.8250718139005,30.5039205538507,301810.974879353,0.0,1.0
2009-01-15,41.25,41.53,40.03,40.93,372600,30.437511437986,30.6441175762317,29.5372989784868,30.2013901371337,504960.795869092,0.0,1.0
2009-01-16,41.48,42.13,40.66,42.13,246700,30.6072236229735,31.0868450153297,30.0021627895396,31.0868450153297,334336.630007797,0.0,1.0
2009-01-20,39.01,40.43,38.89,40.43,252700,28.7846623320202,29.8324506045521,28.6961168442006,29.8324506045521,342468.043789908,0.0,1.0
2009-01-21,40.7,40.81,39.25,39.64,274200,30.0316779521462,30.1128446493141,28.9617533076594,29.2495261430731,371605.609842472,0.0,1.0
2009-01-22,39.86,40.19,39.12,39.5,235000,29.411859537409,29.6553596289129,28.8658290291882,29.1462230739502,318480.37313268,0.0,1.0
2009-01-23,39.71,39.94,38.39,38.42,367500,29.3011776776345,29.4708898626221,28.327177311619,28.3493136835739,498049.094154298,0.0,1.0
2009-01-26,40.1668,40.6968,39.7,39.84,295500,29.6382408346011,30.0293167391377,29.2937988869829,29.3971019561057,400472.128768966,0.0,1.0
2009-01-27,40.87,41.11,40.412,40.63,767900,30.1571173932239,30.3342083688631,29.8191687813791,29.9800264175847,1040685.44054717,0.0,1.0
2009-01-28,41.77,41.99,41.27,41.53,196300,30.8212085518709,30.9835419462068,30.4522690192893,30.6441175762317,266032.754238064,0.0,1.0
2009-01-29,40.0,40.8,39.85,40.76,144500,29.5151626065319,30.1054658586625,29.4044807467574,30.075950696056,195831.548585839,0.0,1.0
2009-01-30,39.79,40.57,39.49,40.24,242900,29.3602080028476,29.9357536736749,29.1388442832986,29.6922535821711,329186.734612459,0.0,1.0
2009-02-02,39.35,39.61,38.8,38.8,223100,29.0355412141757,29.2273897711182,28.6297077283359,28.6297077283359,302353.069131494,0.0,1.0
2009-02-03,40.5,40.74,39.43,39.61,239800,29.8841021391135,30.0611931147527,29.0945715393888,29.2273897711182,324985.504158369,0.0,1.0
2009-02-04,40.06,40.9,39.8,40.41,303300,29.5594353504417,30.1792537651788,29.3675867934992,29.8176930232488,411042.96668571,0.0,1.0
2009-02-05,40.53,40.9,39.6,39.83,281500,29.9062385110684,30.1792537651788,29.2200109804665,29.3897231654541,381498.829944041,0.0,1.0
2009-02-06,41.47,41.6856,40.48,40.48,261300,30.5998448323219,30.7589315587711,29.8693445578102,29.8693445578102,354123.070210934,0.0,1.0
2009-02-09,41.31,41.6992,41.1208,41.35,185200,30.4817841818958,30.7689667140573,30.3421774627669,30.5112993445023,250989.638741159,0.0,1.0
2009-02-10,39.5,41.2693,39.3524,41.01,507000,29.1462230739502,30.4517525039436,29.0373121239321,30.2604204623468,687104.464588379,0.0,1.0
2009-02-11,39.99,40.26,39.36,40.06,240700,29.5077838158802,29.7070111634743,29.0429200048274,29.5594353504417,326205.216225686,0.0,1.0
2009-02-12,40.03,40.05,38.86,39.37,137800,29.5372989784868,29.55205655979,28.6739804722457,29.050298795479,186751.469862482,0.0,1.0
2009-02-13,39.45,40.0992,39.45,39.88,183600,29.1093291206921,29.5883602097961,29.1093291206921,29.4266171187123,248821.261732596,0.0,1.0
2009-02-17,37.79,38.32,37.7,38.01,361300,27.884449872521,28.2755257770575,27.8180407566563,28.0467832668569,489646.633246116,0.0,1.0
2009-02-18,37.68,38.08,37.2918,38.08,319800,27.803283175353,28.0984348014183,27.5168385222566,28.0984348014183,433404.354586516,0.0,1.0
2009-02-19,37.67,38.64,37.52,38.44,187200,27.7959043847014,28.5116470779098,27.6852225249269,28.3640712648771,253700.110001863,0.0,1.0
2009-02-20,37.26,37.77,36.59,36.59,866100,27.4933739679844,27.8696922912177,26.998994994325,26.998994994325,1173769.57944772,0.0,1.0
2009-02-23,36.006,37.57,35.93,37.57,306500,26.5680736202697,27.7221164781851,26.5119948113172,27.7221164781851,415379.720702835,0.0,1.0
2009-02-24,37.42,37.54,36.07,36.26,216200,27.6114346184106,27.6999801062302,26.6152978804401,26.7554949028211,293001.943282065,0.0,1.0
2009-02-25,36.42,36.9746,35.94,36.66,184600,26.8735555532473,27.2827832827868,26.5193736019689,27.0506465288864,250176.497362948,0.0,1.0
2009-02-26,35.77,36.88,35.705,36.79,342200,26.3939341608911,27.2129799232224,26.3459720216555,27.1465708073577,463761.632706397,0.0,1.0
2009-02-27,35.88,36.62,35.6,35.65,221800,26.4751008580591,27.0211313662799,26.2684947198134,26.3053886730715,300591.262812036,0.0,1.0
2009-03-02,34.1,35.1344,33.95,34.81,468700,25.1616761220684,25.9249382270733,25.0509942622939,25.6855702583344,635198.939945904,0.0,1.0
2009-03-03,33.82,34.54,33.29,34.32,247500,24.9550699838227,25.4863429107403,24.5639940792861,25.3240095164043,335420.818512078,0.0,1.0
2009-03-04,35.23,35.7045,34.54,34.55,190200,25.9954794657029,26.3456030821229,25.4863429107403,25.4937217013919,257765.816892919,0.0,1.0
2009-03-05,34.1,34.82,33.75,34.66,227600,25.1616761220684,25.692949048986,24.9034184492613,25.5748883985599,308451.629468077,0.0,1.0
2009-03-06,34.33,35.05,33.5,34.66,288100,25.331388307056,25.8626612339735,24.7189486829704,25.5748883985599,390443.385104362,0.0,1.0
2009-03-09,33.4854,34.0837,33.16,33.16,231100,24.7081756486191,25.1496486933063,24.4680698008149,24.4680698008149,313194.954174308,0.0,1.0
2009-03-10,35.46,35.67,34.61,34.68,215300,26.1651916506905,26.3201462543748,25.5379944453017,25.5896459798631,291782.231214749,0.0,1.0
2009-03-11,35.62,36.09,35.22,35.89,135100,26.2832523011166,26.6300554617434,25.9881006750513,26.4824796487107,183092.333660533,0.0,1.0
2009-03-12,36.37,36.46,35.0,35.19,379700,26.8366615999891,26.9030707158538,25.8257672807154,25.9659643030964,514582.96884459,0.0,1.0
2009-03-13,36.476,36.63,35.95,36.32,199300,26.9148767808964,27.0285101569316,26.5267523926205,26.7997676467309,270098.46112912,0.0,1.0
2009-03-16,36.62,37.59,36.62,37.15,205700,27.0211313662799,27.7368740594883,27.0211313662799,27.4122072708165,278771.969163372,0.0,1.0
2009-03-17,37.68,37.68,36.47,36.77,143100,27.803283175353,27.803283175353,26.9104495065054,27.1318132260544,193934.218703347,0.0,1.0
2009-03-18,38.5,38.69,36.72,37.19,219500,28.4083440087869,28.5485410311679,27.0949192727963,27.441722433423,297474.220862227,0.0,1.0
2009-03-19,38.239,39.15,38.19,39.0,151800,28.2157575727793,28.8879654011431,28.1796014985863,28.7772835413686,205724.768687408,0.0,1.0
2009-03-20,37.85,38.68,37.69,38.56,110300,27.9287226164308,28.5411622405163,27.8106619660046,28.4526167526967,149482.490027807,0.0,1.0
2009-03-23,40.358,40.4255,38.86,38.86,188400,29.7793233118603,29.8291301487588,28.6739804722457,28.6739804722457,255326.392758285,0.0,1.0
2009-03-24,39.23,39.99,39.18,39.43,98400,28.9469957263561,29.5077838158802,28.910101773098,29.0945715393888,133355.18602662,0.0,1.0
2009-03-25,39.87,40.39,38.98,39.57,125900,29.4192383280606,29.8029354419456,28.7625259600653,29.1978746085116,170624.165861296,0.0,1.0
2009-03-26,40.25,40.46,39.72,39.99,93800,29.6996323728227,29.854586976507,29.3085564682861,29.5077838158802,127121.102127002,0.0,1.0
2009-03-27,38.97,39.298,38.81,39.25,137300,28.7551471694137,28.9971715027872,28.6370865189875,28.9617533076594,186073.852047306,0.0,1.0
2009-03-30,37.78,38.24,37.31,38.24,103400,27.8770710818693,28.2164954518445,27.5302679212426,28.2164954518445,140131.36417838,0.0,1.0
2009-03-31,38.72,39.168,38.24,38.5,132400,28.5706774031228,28.901247224316,28.2164954518445,28.4083440087869,179433.197458583,0.0,1.0
2009-04-01,39.36,39.58,38.2168,38.33,144600,29.0429200048274,29.2052533991633,28.1993766575327,28.2829045677092,195967.072148874,0.0,1.0
2009-04-02,40.8,41.52,40.42,40.6,140000,30.1054658586625,30.6367387855801,29.8250718139005,29.9578900456298,189732.988249256,0.0,1.0
2009-04-03,40.87,40.87,40.18,40.73,169600,30.1571173932239,30.1571173932239,29.6479808382613,30.0538143241011,229847.962907671,0.0,1.0
2009-04-06,40.0,40.1581,39.54,40.0,134100,29.5151626065319,29.6318212867342,29.1757382365567,29.5151626065319,181737.09803018,0.0,1.0
2009-04-07,39.27,39.7466,39.15,39.63,112600,28.9765108889627,29.3281840514195,28.8879654011431,29.2421473524214,152599.531977616,0.0,1.0
2009-04-08,39.53,39.92,39.15,39.48,92100,29.1683594459051,29.4561322813188,28.8879654011431,29.1314654926469,124817.201555404,0.0,1.0
2009-04-09,40.34,40.3904,39.84,40.29,259300,29.7660414886874,29.8032305935716,29.3971019561057,29.7291475354292,351412.59895023,0.0,1.0
2009-04-13,40.69,40.92,39.93,40.24,303900,30.0242991614945,30.1940113464821,29.4635110719704,29.6922535821711,411856.108063922,0.0,1.0
2009-04-14,40.16,40.66,40.08,40.29,533000,29.633223256958,30.0021627895396,29.5741929317449,29.7291475354292,722340.590977526,0.0,1.0
2009-04-15,40.75,40.88,39.97,40.02,407400,30.0685719054043,30.1644961838756,29.493026234577,29.5299201878351,552122.995805337,0.0,1.0
2009-04-16,41.12,41.35,40.558,40.99,216000,30.3415871595148,30.5112993445023,29.926899124893,30.2456628810435,292730.896155995,0.0,1.0
2009-04-17,40.79,41.1,40.6401,40.87,361500,30.0980870680109,30.3268295782115,29.9874789961429,30.1571173932239,489917.680372186,0.0,1.0
2009-04-20,39.35,39.98,39.25,39.82,223200,29.0355412141757,29.5004050252286,28.9617533076594,29.3823443748025,302488.592694529,0.0,1.0
2009-04-21,40.42,40.45,39.13,39.27,201200,29.8250718139005,29.8472081858554,28.8732078198398,28.9765108889627,272673.408826788,0.0,1.0
2009-04-22,39.86,40.56,39.45,39.64,303200,29.411859537409,29.9283748830233,29.1093291206921,29.2495261430731,410907.443122675,0.0,1.0
2009-04-23,40.93,40.95,40.107,40.37,78500,30.2013901371337,30.216147718437,29.5941156665043,29.7881778606423,106385.996982619,0.0,1.0
2009-04-24,41.48,41.8,41.19,41.47,438800,30.6072236229735,30.8433449238258,30.3932386940762,30.5998448323219,594677.394598384,0.0,1.0
2009-04-27,40.97,41.53,40.73,40.89,113400,30.2309052997403,30.6441175762317,30.0538143241011,30.1718749745272,153683.720481897,0.0,1.0
2009-04-28,40.68,41.07,40.27,40.28,120900,30.0169203708429,30.3046932062566,29.714389954126,29.7217687447776,163847.987709536,0.0,1.0
2009-04-29,41.74,42.1,41.231,41.31,139300,30.799072179916,31.0647086433748,30.4234917357479,30.4817841818958,188784.32330801,0.0,1.0
2009-04-30,41.64,42.4219,41.42,42.2,182300,30.7252842733997,31.3022319144509,30.5629508790637,31.1384965498911,247059.455413139,0.0,1.0
2009-05-01,42.18,42.278,41.68,41.93,115000,31.1237389685879,31.1960511169739,30.7547994360062,30.939269202297,155852.09749046,0.0,1.0
2009-05-04,44.0,44.02,42.48,42.48,213400,32.4666788671851,32.4814364484883,31.3451026881368,31.3451026881368,289207.28351708,0.0,1.0
2009-05-05,43.48,43.73,43.12,43.51,114600,32.0829817533001,32.267451519591,31.8173452898413,32.105118125255,155310.00323832,0.0,1.0
2009-05-06,44.38,44.55,43.6101,44.28,204900,32.7470729119471,32.8725123530249,32.1789798196779,32.6732850054308,277687.78065909,0.0,1.0
2009-05-07,43.75,44.78,43.449,44.73,289800,32.2822091008942,33.0422245380124,32.0601075022801,33.0053305847543,392747.285675961,0.0,1.0
2009-05-08,45.59,45.61,44.438,44.73,90400,33.6399065807947,33.654664162098,32.7898698977266,33.0053305847543,122513.300983806,0.0,1.0
2009-05-11,44.43,44.8,44.3598,44.78,63000,32.7839668652053,33.0569821193157,32.7321677548308,33.0422245380124,85379.8447121653,0.0,1.0
2009-05-12,45.1,45.28,44.5176,45.11,136800,33.2783458388647,33.4111640705941,32.8486050713136,33.2857246295163,185396.23423213,0.0,1.0
2009-05-13,43.95,44.412,43.7642,44.36,142400,32.4297849139269,32.7706850420323,32.2926869836195,32.7323153306438,192985.553762101,0.0,1.0
2009-05-14,44.45,44.76,43.8508,43.94,82600,32.7987244465085,33.0274669567092,32.3565873106627,32.4224061232753,111942.463067061,0.0,1.0
2009-05-15,43.93,44.76,43.79,44.54,103300,32.4150273326236,33.0274669567092,32.3117242635008,32.8651335623732,139995.840615344,0.0,1.0
2009-05-18,45.5,45.51,44.57,44.69,91300,33.57349746493,33.5808762555816,32.8872699343281,32.9758154221477,123733.013051122,0.0,1.0
2009-05-19,45.72,46.04,45.41,45.56,136800,33.7358308592659,33.9719521601182,33.5070883490653,33.6177702088398,185396.234232131,0.0,1.0
2009-05-20,45.96,46.74,45.92,46.15,114700,33.9129218349051,34.4884675057325,33.8834066722986,34.0531188572861,155445.526801355,0.0,1.0
2009-05-21,45.77,45.92,45.34,45.58,191400,33.7727248125241,33.8834066722986,33.4554368145039,33.6325277901431,259392.09964934,0.0,1.0
2009-05-22,45.85,46.3015,45.829,46.28,126900,33.8317551377371,34.1649075356584,33.8162596773687,34.1490431357574,171979.401491648,0.0,1.0
2009-05-26,46.84,47.01,45.43,45.43,150500,34.5622554122488,34.6876948533266,33.5218459303686,33.5218459303686,203962.962367951,0.0,1.0
2009-05-27,46.0,46.85,45.77,46.68,261600,33.9424369975116,34.5696342029004,33.7727248125241,34.4441947618227,354529.640900039,0.0,1.0
2009-05-28,46.37,46.56,45.64,46.39,163300,34.2154522516221,34.3556492740031,33.6768005340529,34.2302098329253,221309.978436454,0.0,1.0
2009-05-29,47.24,47.24,46.68,47.11,116200,34.8574070383141,34.8574070383141,34.4441947618227,34.7614827598429,157478.380246883,0.0,1.0
2009-06-01,48.26,48.54,47.7,47.7,96600,35.6100436847807,35.8166498230264,35.1968314082892,35.1968314082892,130915.761891987,0.0,1.0
2009-06-02,48.75,48.82,48.08,48.18,284800,35.9716044267107,36.0232559612721,35.4772254530513,35.5510133595676,385971.107524202,0.0,1.0
2009-06-03,47.38,48.09,46.8958,47.91,139300,34.960710107437,35.4846042437029,34.6034290640849,35.3517860119735,188784.32330801,0.0,1.0
2009-06-04,47.57,47.72,47.14,47.46,106000,35.100907129818,35.2115889895925,34.7836191317978,35.0197404326501,143654.976817294,0.0,1.0
2009-06-05,47.0,47.76,46.76,47.76,113900,34.6803160626749,35.241104152199,34.5032250870357,35.241104152199,154361.338297074,0.0,1.0
2009-06-08,46.92,47.15,46.18,46.54,289200,34.6212857374619,34.7909979224494,34.075255229241,34.3408916926998,391934.144297749,0.0,1.0
2009-06-09,47.44,47.66,46.95,47.15,129300,35.0049828513468,35.1673162456827,34.6434221094168,34.7909979224494,175231.967004492,0.0,1.0
2009-06-10,47.53,48.2,46.97,48.2,151400,35.0713919672115,35.5657709408709,34.65817969072,35.5657709408709,205182.674435267,0.0,1.0
2009-06-11,48.38,48.7612,47.9366,48.08,119500,35.6985891726003,35.9798686722405,35.3714135951069,35.4772254530513,161950.657827044,0.0,1.0
2009-06-12,48.11,48.2499,47.62,47.93,101000,35.4993618250062,35.6025911062225,35.1378010830762,35.3665435932768,136878.798665535,0.0,1.0
2009-06-15,46.55,47.59,46.18,47.59,204000,34.3482704833515,35.1156647111213,34.075255229241,35.1156647111213,276468.068591773,0.0,1.0
2009-06-16,46.11,46.99,46.07,46.99,520500,34.0236036946796,34.6729372720233,33.9940885320731,34.6729372720233,705400.145598128,0.0,1.0
2009-06-17,46.33,46.59,45.68,46.24,101900,34.1859370890155,34.377785645958,33.7063156966594,34.1195279731508,138098.510732852,0.0,1.0
2009-06-18,46.14,46.65,45.89,46.03,179900,34.0457400666345,34.4220583898678,33.8612703003437,33.9645733694665,243806.889900294,0.0,1.0
2009-06-19,46.75,46.96,46.56,46.85,116700,34.4958462963841,34.6508009000684,34.3556492740031,34.5696342029004,158155.998062059,0.0,1.0
2009-06-22,45.29,46.03,45.2,45.88,526600,33.4185428612457,33.9645733694665,33.352133745381,33.853891509692,713667.082943274,0.0,1.0
2009-06-23,45.24,45.52,44.8,45.07,149500,33.9465071384351,34.1566093046323,33.6163465915538,33.8189451089582,199236.403687092,0.765516,1.0
2009-06-24,45.32,46.1624,45.1658,45.63,466300,34.0065363287771,34.638643703079,33.8908300643928,34.2391494413526,621431.003607298,0.0,1.0
2009-06-25,46.1,46.2282,44.98,45.16,121900,34.5918209346122,34.6880177121354,33.7514122698234,33.886477948093,162454.298391014,0.0,1.0
2009-06-26,46.19,46.39,45.91,46.0,177000,34.659353773747,34.8094267496022,34.4492516075498,34.5167844466847,235885.240485721,0.0,1.0
2009-06-29,46.6,46.69,46.09,46.39,210200,34.9670033742501,35.0345362133849,34.5843172858195,34.8094267496022,280130.381638975,0.0,1.0
2009-06-30,46.19,46.62,45.74,46.55,106500,34.659353773747,34.9820106718356,34.321689578073,34.9294851302863,141930.949783781,0.0,1.0
2009-07-01,46.75,47.19,46.62,46.62,180700,35.0795581061415,35.4097186530228,34.9820106718356,34.9820106718356,240816.174891354,0.0,1.0
2009-07-02,45.55,45.98,45.42,45.98,141700,34.1791202510106,34.5017771490991,34.0815728167047,34.5017771490991,188841.460886026,0.0,1.0
2009-07-06,45.54,45.56,44.85,44.87,166700,34.1716166022178,34.1866238998033,33.6538648355175,33.6688721331031,222158.585248416,0.0,1.0
2009-07-07,44.45,45.37,44.36,45.37,201500,33.3537188838072,34.0440545727409,33.2861860446724,34.0440545727409,268536.022360863,0.0,1.0
2009-07-08,44.38,44.78,43.921,44.77,113800,33.3011933422579,33.6013392939682,32.9567758626704,33.5938356451755,151659.550097599,0.0,1.0
2009-07-09,44.89,45.194,44.688,45.17,117000,33.6838794306886,33.9119903539884,33.5323057250749,33.8939815968858,155924.142015985,0.0,1.0
2009-07-10,44.48,44.67,44.09,44.24,72900,33.3762298301855,33.5187991572479,33.083587527268,33.1961422591593,97152.7346407291,0.0,1.0
2009-07-13,45.13,45.28,44.25,44.45,91400,33.8639670017147,33.9765217336061,33.2036459079521,33.3537188838072,121807.406668898,0.0,1.0
2009-07-14,45.35,45.51,44.97,45.44,64100,34.0290472751554,34.1491056558395,33.7439086210306,34.0965801142902,85425.1068651679,0.0,1.0
2009-07-15,46.78,46.84,46.16,46.16,95600,35.1020690525197,35.1470909452763,34.6368428273688,34.6368428273688,127404.683561779,0.0,1.0
2009-07-16,47.08,47.28,46.57,46.76,78600,35.3271785163025,35.4772514921576,34.9444924278718,35.0870617549342,104749.038995354,0.0,1.0
2009-07-17,47.03,47.17,46.68,46.89,70600,35.2896602723387,35.3947113554373,35.0270325645922,35.1846091892401,94087.5591993892,0.0,1.0
2009-07-20,47.85,47.88,47.38,47.76,180600,35.9049594733448,35.9274704197231,35.5522879800852,35.83742663421,240682.906393905,0.0,1.0
2009-07-21,48.15,48.5,47.72,48.28,184100,36.1300689371275,36.392696644874,35.807412039039,36.2276163714334,245347.30380464,0.0,1.0
2009-07-22,48.38,48.6149,47.85,47.89,144600,36.3026528593609,36.4789135695028,35.9049594733448,35.9349740685158,192706.247312064,0.0,1.0
2009-07-23,49.06,49.35,48.3,48.32,236700,36.8129009772685,37.0305067922584,36.2426236690189,36.2576309666044,315446.533463108,0.0,1.0
2009-07-24,49.32,49.32,48.69,48.95,128500,37.0079958458802,37.0079958458802,36.5352659719364,36.7303608405481,171250.019222684,0.0,1.0
2009-07-27,49.25,49.2899,48.72,49.02,82600,36.9554703043309,36.985409863014,36.5577769183147,36.7828863820974,110079.778893336,0.0,1.0
2009-07-28,49.08,49.2,48.53,48.99,116400,36.827908274854,36.9179520603671,36.4152075912523,36.7603754357192,155124.531031288,0.0,1.0
2009-07-29,48.72,49.06,48.4401,48.89,86600,36.5577769183147,36.8129009772685,36.3477497886054,36.6853389477916,115410.518791319,0.0,1.0
2009-07-30,49.5,50.03,49.38,49.67,149200,37.1430615241498,37.5407549101659,37.0530177386367,37.2706235536267,198836.598194743,0.0,1.0
2009-07-31,50.27,50.49,49.64,49.94,128500,37.7208424811921,37.8859227546328,37.2481126072484,37.4732220710311,171250.019222684,0.0,1.0
2009-08-03,51.28,51.44,50.76,51.05,171800,38.4787110092606,38.5987693899447,38.0885212720372,38.3061270870272,228955.278618344,0.0,1.0
2009-08-04,51.03,51.22,50.66,50.87,119600,38.2911197894417,38.4336891165041,38.0134847841097,38.1710614087576,159389.122949674,0.0,1.0
2009-08-05,50.87,50.98,50.22,50.96,102400,38.1710614087576,38.2536015454779,37.6833242372283,38.2385942478924,136466.941388349,0.0,1.0
2009-08-06,50.46,51.07,50.0935,51.0,114100,37.8634118082545,38.3211343846127,37.5884030799999,38.2686088430634,152059.355589948,0.0,1.0
2009-08-07,50.37,50.67,50.24,50.49,72100,37.7958789691197,38.0209884329024,37.6983315348139,37.8859227546328,96086.5866611326,0.0,1.0
2009-08-10,49.96,50.07,49.59,49.95,100600,37.4882293686166,37.570769505337,37.2105943632846,37.4807257198239,134068.108434257,0.0,1.0
2009-08-11,49.6901,49.85,49.42,49.83,180300,37.2857058877001,37.4056892318963,37.0830323338077,37.3906819343108,240283.100901556,0.0,1.0
2009-08-12,50.3,50.65,49.74,49.74,287000,37.7433534275704,38.0059811353169,37.323149095176,37.323149095176,382480.587680237,0.0,1.0
2009-08-13,50.82,50.9,50.44,50.84,190200,38.1335431647938,38.1935723551358,37.848404510669,38.1485504623793,253476.682149063,0.0,1.0
2009-08-14,50.63,50.98,50.1,50.83,626200,37.9909738377314,38.2536015454779,37.5932804517152,38.1410468135865,834527.331029143,0.0,1.0
2009-08-17,49.0099,49.13,48.75,49.13,103500,36.7753076968167,36.8654265188178,36.580287864693,36.8654265188178,137932.894860295,0.0,1.0
2009-08-18,49.68,49.905,49.211,49.33,500000,37.2781272024194,37.4469593002565,36.9262060740391,37.0154994946729,666342.4872478,0.0,1.0
2009-08-19,50.13,50.27,48.72,49.08,110400,37.6157913980935,37.7208424811921,36.5577769183147,36.827908274854,147128.421184314,0.0,1.0
2009-08-20,50.54,50.6644,50.1,50.17,33700,37.9234409985966,38.0167863895785,37.5932804517152,37.6458059932645,44911.4836405016,0.0,1.0
2009-08-21,51.37,51.63,51.15,51.19,98100,38.5462438483954,38.7413387170071,38.3811635749548,38.4111781701258,130736.395998018,0.0,1.0
2009-08-24,51.29,51.7832,51.23,51.66,127000,38.4862146580534,38.8562946165122,38.4411927652968,38.7638496633854,169250.991760941,0.0,1.0
2009-08-25,51.64,52.03,51.5,51.91,133200,38.7488423657999,39.0414846687175,38.6437912827013,38.9514408832044,177513.638602814,0.0,1.0
2009-08-26,51.39,51.4773,51.09,51.3,81800,38.561251145981,38.6267579999417,38.3361416821982,38.4937183068461,109013.63091374,0.0,1.0
2009-08-27,51.72,51.9968,50.88,51.29,75300,38.808871556142,39.0165725547255,38.1785650575503,38.4862146580534,100351.178579518,0.0,1.0
2009-08-28,51.69,52.35,51.537,52.25,61400,38.7863606097637,39.2816014300857,38.6715547832345,39.2065649421581,81826.8574340297,0.0,1.0
2009-08-31,51.41,51.51,51.0724,51.1,79100,38.5762584435665,38.6512949314941,38.322935260323,38.343645330991,105415.381482602,0.0,1.0
2009-09-01,50.38,51.68,50.2072,50.85,86400,37.8033826179125,38.7788569609709,37.6737195667736,38.1560541111721,115143.98179642,0.0,1.0
2009-09-02,50.4084,50.7168,50.15,50.15,74700,37.8246929804839,38.0561055092525,37.630798695679,37.630798695679,99551.5675948211,0.0,1.0
2009-09-03,50.82,50.87,50.3711,50.78,55900,38.1335431647938,38.1710614087576,37.7967043704869,38.1035285696228,74497.0900743039,0.0,1.0
2009-09-04,51.48,51.54,50.58,50.79,65300,38.6287839851158,38.6738058778723,37.9534555937676,38.1110322184155,87024.3288345625,0.0,1.0
2009-09-08,52.56,52.74,52.363,52.48,129200,39.4391780547336,39.5742437330032,39.2913561735163,39.3791488643915,172182.898704831,0.0,1.0
2009-09-09,53.0,53.353,52.766,52.95,95600,39.7693386016149,40.0342174039993,39.5937532198644,39.7318203576511,127404.683561779,0.0,1.0
2009-09-10,53.67,53.76,52.8248,53.14,98700,40.2720830707297,40.3396159098645,39.6378746747658,39.8743896847135,131536.006982716,0.0,1.0
2009-09-11,53.69,54.05,53.51,53.83,202400,40.2870903683152,40.5572217248545,40.1520246900456,40.3921414514138,269735.438837909,0.0,1.0
2009-09-14,53.74,53.82,53.2,53.23,210900,40.324608612279,40.384637802621,39.9194115774701,39.9419225238483,281063.261121122,0.0,1.0
2009-09-15,53.79,53.92,53.1,53.55,258300,40.3621268562428,40.4596742905486,39.8443750895425,40.1820392852166,344232.528912213,0.0,1.0
2009-09-16,54.68,54.71,54.06,54.32,95500,41.0299515987982,41.0524625451765,40.5647253736472,40.7598202422589,127271.41506433,0.0,1.0
2009-09-17,54.27,54.63,54.0,54.41,220900,40.7223019982951,40.9924333548344,40.5197034808907,40.8273530813937,294390.110866078,0.0,1.0
2009-09-18,54.33,54.53,54.04,54.46,159300,40.7673238910517,40.9173968669068,40.5497180760617,40.8648713253575,212296.716437149,0.0,1.0
2009-09-21,53.74,53.94,53.36,53.57,173100,40.324608612279,40.4746815881341,40.0394699581542,40.1970465828021,230687.769085188,0.0,1.0
2009-09-22,54.61,54.67,54.44,54.61,115300,40.9774260572489,41.0224479500054,40.849864027772,40.9774260572489,153658.577559342,0.0,1.0
2009-09-23,54.13,55.069,54.03,54.84,113400,40.6172509151965,41.3218435368365,40.542214427269,41.1500099794823,151126.476107801,0.0,1.0
2009-09-24,53.39,54.55,53.04,54.52,383200,40.0619809045325,40.9324041644923,39.799353196786,40.9098932181141,510684.882226713,0.0,1.0
2009-09-25,53.19,53.66,53.035,53.43,150300,39.9119079286773,40.2645794219369,39.7956013723896,40.0919954997035,200302.551666689,0.0,1.0
2009-09-28,53.75,54.0756,53.19,53.31,91100,40.3321122610717,40.5764310657639,39.9119079286773,40.0019517141904,121407.601176549,0.0,1.0
2009-09-29,53.37,53.7095,53.19,53.55,101000,40.046973606947,40.3017224834611,39.9119079286773,40.1820392852166,134601.182424055,0.0,1.0
2009-09-30,53.35,53.87,52.96,53.74,1015100,40.0319663093614,40.4221560465848,39.7393240064439,40.324608612279,1352808.51761048,0.0,1.0
2009-10-01,52.0815,53.16,52.08,53.16,162700,39.0801284600001,39.889396982299,39.0790029126812,39.889396982299,216827.845350434,0.0,1.0
2009-10-02,51.58,51.97,51.32,51.32,104900,38.7038204730434,38.9964627759609,38.5087256044317,38.5087256044317,139798.653824588,0.0,1.0
2009-10-05,52.33,52.45,51.58,51.7,114400,39.2665941325002,39.3566379180133,38.7038204730434,38.7938642585565,152459.161082296,0.0,1.0
2009-10-06,53.07,53.4549,52.8449,52.94,144100,39.8218641431642,40.1106795851975,39.6529570088393,39.7243167088584,192039.904824816,0.0,1.0
2009-10-07,53.19,53.25,52.89,53.02,69800,39.9119079286773,39.9569298214339,39.6867984648946,39.7843458992004,93021.4112197928,0.0,1.0
2009-10-08,53.97,54.38,53.64,53.85,81600,40.4971925345124,40.8048421350155,40.2495721243514,40.4071487489993,108747.093918841,0.0,1.0
2009-10-09,53.94,53.97,53.602,53.89,66300,40.4746815881341,40.4971925345124,40.2210582589389,40.4371633441704,88357.0138090582,0.0,1.0
2009-10-12,54.23,54.63,54.05,54.48,52700,40.6922874031241,40.9924333548344,40.5572217248545,40.879878622943,70232.498155918,0.0,1.0
2009-10-13,54.19,54.28,53.84,54.12,53500,40.6622728079531,40.7298056470879,40.3996451002066,40.6097472664038,71298.6461355145,0.0,1.0
2009-10-14,55.35,55.42,54.94,55.19,75400,41.532696067913,41.5852216094623,41.2250464674099,41.4126376872288,100484.447076968,0.0,1.0
2009-10-15,55.6192,55.63,55.13,55.16,134000,41.734694293414,41.7427982341102,41.3676157944723,41.3901267408506,178579.78658241,0.0,1.0
2009-10-16,55.06,55.125,54.58,54.87,158000,41.315090252923,41.3638639700759,40.9549151108706,41.1725209258606,210564.225970304,0.0,1.0
2009-10-19,55.84,55.97,55.33,55.56,321500,41.9003748587581,41.9979222930639,41.5176887703274,41.6902726925609,428458.219300335,0.0,1.0
2009-10-20,55.59,56.15,55.21,56.09,454600,41.7127836389391,42.1329879713335,41.4276449848143,42.087966078577,605838.589405699,0.0,1.0
2009-10-21,55.5,56.35,55.48,55.53,89500,41.6452507998043,42.2830609471887,41.6302435022188,41.6677617461826,119275.305217356,0.0,1.0
2009-10-22,56.16,56.24,55.15,55.45,99700,42.1404916201263,42.2005208104684,41.3826230920578,41.6077325558405,132868.691957211,0.0,1.0
2009-10-23,55.17,55.89,54.9,55.86,91300,41.3976303896433,41.9378931027219,41.1950318722389,41.9153821563436,121674.138171448,0.0,1.0
2009-10-26,54.49,55.78,54.25,55.4,138400,40.8873822717358,41.8553529660015,40.7072947007096,41.5702143118767,184443.600470191,0.0,1.0
2009-10-27,54.1,54.82,53.92,54.56,99200,40.5947399688183,41.1350026818968,40.4596742905486,40.9399078132851,132202.349469963,0.0,1.0
2009-10-28,52.85,53.8696,52.74,53.75,210000,39.6567838697236,40.4218559006331,39.5742437330032,40.3321122610717,279863.844644075,0.0,1.0
2009-10-29,54.53,54.63,53.71,53.82,265000,40.9173968669068,40.9924333548344,40.3020976659007,40.384637802621,353161.518241334,0.0,1.0
2009-10-30,52.85,54.2914,52.7381,54.14,109800,39.6567838697236,40.7383598067116,39.5728180397326,40.6247545639893,146328.810199617,0.0,1.0
2009-11-02,53.3193,53.98,52.73,53.18,221500,40.0089301075677,40.5046961833052,39.5667400842105,39.9044042798846,295189.721850775,0.0,1.0
2009-11-03,53.16,53.25,52.32,52.37,99900,39.889396982299,39.9569298214339,39.2590904837074,39.2966087276712,133135.22895211,0.0,1.0
2009-11-04,53.62,54.16,53.5344,53.76,127700,40.2345648267659,40.6397618615748,40.1703335930999,40.3396159098645,170183.871243088,0.0,1.0
2009-11-05,54.25,54.51,53.968,54.01,89100,40.7072947007096,40.9023895693213,40.4956918047539,40.5272071296834,118742.231227558,0.0,1.0
2009-11-06,54.48,54.53,53.9,53.97,75500,40.879878622943,40.9173968669068,40.4446669929631,40.4971925345124,100617.715574418,0.0,1.0
2009-11-09,55.86,55.898,55.24,55.39,91300,41.9153821563436,41.9438960217561,41.4501559311926,41.562710663084,121674.138171448,0.0,1.0
2009-11-10,55.65,55.65,55.22,55.32,77900,41.7578055316957,41.7578055316957,41.4351486336071,41.5101851215347,103816.159513207,0.0,1.0
2009-11-11,55.61,56.054,55.36,55.88,104800,41.7277909365246,42.0609529429231,41.5401997167057,41.9303894539291,139665.385327139,0.0,1.0
2009-11-12,54.92,55.61,54.72,55.39,107600,41.2100391698244,41.7277909365246,41.0599661939692,41.562710663084,143396.903255726,0.0,1.0
2009-11-13,55.52,55.7166,54.84,55.15,76000,41.6602580973898,41.8077798326554,41.1500099794823,41.3826230920578,101284.058061666,0.0,1.0
2009-11-16,56.34,56.73,55.95,55.95,91600,42.2755572983959,42.5681996013135,41.9829149954784,41.9829149954784,122073.943663797,0.0,1.0
2009-11-17,56.08,56.16,55.5704,55.95,92900,42.0804624297842,42.1404916201263,41.6980764873053,41.9829149954784,123806.434130641,0.0,1.0
2009-11-18,55.99,56.17,55.6345,56.08,72100,42.0129295906494,42.1479952689191,41.7461748760669,42.0804624297842,96086.5866611327,0.0,1.0
2009-11-19,55.03,55.19,54.5,55.19,56300,41.2925793065447,41.4126376872288,40.8948859205286,41.4126376872288,75030.1640641022,0.0,1.0
2009-11-20,54.71,54.79,54.26,54.4,365200,41.0524625451765,41.1124917355185,40.7147983495024,40.819849432601,486696.552685792,0.0,1.0
2009-11-23,55.54,56.06,55.42,55.8,210100,41.6752653949753,42.0654551321987,41.5852216094623,41.870360263587,279997.113141525,0.0,1.0
2009-11-24,55.3,55.6,55.06,55.6,120800,41.4951778239492,41.7202872877319,41.315090252923,41.7202872877319,160988.344919068,0.0,1.0
2009-11-25,56.26,56.28,55.74,55.86,66500,42.2155281080539,42.2305354056394,41.8253383708305,41.9153821563436,88623.5508039572,0.0,1.0
2009-11-27,54.64,55.0981,53.9638,54.12,57400,40.9999370036272,41.3436791548234,40.4925402722609,40.6097472664038,76496.1175360473,0.0,1.0
2009-11-30,54.88,55.24,54.416,54.79,53800,41.1800245746533,41.4501559311926,40.8318552706694,41.1124917355185,71698.4516278633,0.0,1.0
2009-12-01,56.48,56.6681,56.0,56.0,98900,42.3806083814945,42.5217520152863,42.0204332394422,42.0204332394422,131802.543977615,0.0,1.0
2009-12-02,56.65,56.87,56.4,56.55,77600,42.5081704109714,42.6732506844121,42.3205791911525,42.4331339230439,103416.354020858,0.0,1.0
2009-12-03,56.51,57.2545,56.46,57.0,157900,42.4031193278728,42.9617659804936,42.365601083909,42.7707981187179,210430.957472855,0.0,1.0
2009-12-04,56.37,57.3,55.95,56.93,122300,42.2980682447742,42.9959075825007,41.9829149954784,42.7182725771686,162987.372380812,0.0,1.0
2009-12-07,56.09,56.49,55.9625,56.02,137500,42.087966078577,42.3881120302873,41.9922945564693,42.0354405370277,183244.183993145,0.0,1.0
2009-12-08,55.15,55.444,54.9301,55.44,135900,41.3826230920578,41.6032303665649,41.2176178551051,41.6002289070478,181111.888033952,0.0,1.0
2009-12-09,55.156,55.2076,54.528,55.1,86400,41.3871252813335,41.4258441091041,40.9158961371483,41.345104848094,115143.98179642,0.0,1.0
2009-12-10,55.14,55.49,55.063,55.37,87700,41.375119443265,41.6377471510116,41.3173413475608,41.5477033654985,116876.472263264,0.0,1.0
2009-12-11,55.35,55.58,55.2,55.45,212300,41.532696067913,41.7052799901464,41.4201413360216,41.6077325558405,282929.020085415,0.0,1.0
2009-12-14,55.81,55.92,55.54,55.65,85300,41.8778639123798,41.9604040491001,41.6752653949753,41.7578055316957,113678.028324475,0.0,1.0
2009-12-15,55.28,55.58,55.1428,55.27,107400,41.4801705263637,41.7052799901464,41.377220464927,41.4726668775709,143130.366260827,0.0,1.0
2009-12-16,55.75,56.16,55.64,55.71,346700,41.8328420196232,42.1404916201263,41.7503018829029,41.8028274244522,462041.880657624,0.0,1.0
2009-12-17,54.61,55.001,54.4452,54.99,159200,40.9774260572489,41.2708187250457,40.8537659251442,41.2625647113737,212163.447939699,0.0,1.0
2009-12-18,54.65,54.94,54.17,54.91,283800,41.0074406524199,41.2250464674099,40.6472655103676,41.2025355210316,378215.995761851,0.0,1.0
2009-12-21,54.83,55.1,54.69,54.78,209400,41.1425063306896,41.345104848094,41.0374552475909,41.1049880867258,279064.233659378,0.0,1.0
2009-12-22,55.02,55.02,54.55,54.81,119500,41.5768122702602,41.5768122702602,41.2216486612631,41.4181221470913,158138.386301997,0.388793,1.0
2009-12-23,55.33,55.33,54.86,55.14,110800,41.8110691187477,41.8110691187477,41.4559055097505,41.6674923406424,146625.382445701,0.0,1.0
2009-12-24,55.62,55.68,55.36,55.56,56300,42.0302126221714,42.0755526573626,41.8337391363432,41.9848725869803,74503.6916217775,0.0,1.0
2009-12-28,55.76,55.8,55.55,55.62,98800,42.1360060376174,42.1662327277448,41.9773159144485,42.0302126221714,130745.377126672,0.0,1.0
2009-12-29,55.87,56.14,55.7,56.05,62800,42.2191294354678,42.4231595938278,42.0906660024263,42.3551495410412,83105.3611695848,0.0,1.0
2009-12-30,55.61,55.63,55.22,55.23,81100,42.0226559496396,42.0377692947033,41.7279457208973,41.7355023934291,107322.369281104,0.0,1.0
2009-12-31,55.12,55.92,55.12,55.92,221700,41.6523789955787,42.2569127981271,41.6523789955787,42.2569127981271,293383.09826906,0.0,1.0
2010-01-04,56.66,56.85,56.16,56.4,107500,42.8161065654842,42.9596833435895,42.4382729388915,42.619633079656,142258.380982968,0.0,1.0
2010-01-05,56.6,56.81,56.3032,56.68,95800,42.7707665302931,42.9294566534621,42.5464844895477,42.831219910548,126775.375796914,0.0,1.0
2010-01-06,56.71,56.8799,56.3713,56.49,80400,42.8538899281435,42.9822777944597,42.5979454294896,42.6876431324427,106396.035637494,0.0,1.0
2010-01-07,56.58,56.61,56.17,56.32,260300,42.7556531852294,42.778323202825,42.4458296114234,42.5591796994012,344463.78204527,0.0,1.0
2010-01-08,57.01,57.1,56.546,56.57,167600,43.0805901040991,43.1486001568858,42.7299604986211,42.7480965126976,221790.740955771,0.0,1.0
2010-01-11,57.5,57.64,57.279,57.64,61000,43.45086705816,43.5566604736059,43.283864595206,43.5566604736059,80723.3603717304,0.0,1.0
2010-01-12,56.82,57.106,56.65,56.86,114400,42.9370133259939,43.1531341604049,42.8085498929524,42.9672400161213,151389.384041409,0.0,1.0
2010-01-13,57.32,57.47,56.73,57.02,106700,43.3148469525866,43.4281970405644,42.8690032732072,43.088146776631,141199.713961699,0.0,1.0
2010-01-14,57.85,57.89,57.49,57.49,113500,43.7153505967749,43.7455772869023,43.4433103856281,43.4433103856281,150198.383642482,0.0,1.0
2010-01-15,56.95,57.5,56.6207,57.5,257300,43.035250068908,43.45086705816,42.7864088424341,43.45086705816,340493.780715512,0.0,1.0
2010-01-19,57.61,57.61,56.85,56.85,180400,43.5339904560104,43.5339904560104,42.9596833435895,42.9596833435895,238729.413296068,0.0,1.0
2010-01-20,56.17,56.38,55.6532,56.38,127600,42.4458296114234,42.6045197345923,42.0553007749772,42.6045197345923,168857.389892341,0.0,1.0
2010-01-21,54.92,56.1491,54.61,56.09,125400,41.5012455449417,42.4300361658318,41.2669886964542,42.3853762311686,165946.055583852,0.0,1.0
2010-01-22,53.79,55.0,53.7,54.72,179700,40.6473415488422,41.5616989251965,40.5793314960555,41.3501120943046,237803.079652458,0.0,1.0
2010-01-25,54.67,54.91,54.34,54.71,326600,41.3123287316453,41.4936888724098,41.0629585380941,41.3425554217727,432200.811432905,0.0,1.0
2010-01-26,54.03,54.62,53.8854,54.07,237800,40.8287016896067,41.274545368986,40.7194322047961,40.8589283797341,314688.77207209,0.0,1.0
2010-01-27,54.23,54.23,53.41,53.84,146400,40.9798351402437,40.9798351402437,40.3601879926317,40.6851249115014,193736.064892153,0.0,1.0
2010-01-28,53.22,54.27,53.0,54.27,578800,40.2166112145265,41.0100618303712,40.0503644188257,41.0100618303712,765945.589887829,0.0,1.0
2010-01-29,52.59,53.56,52.41,53.4,176600,39.7405408450197,40.4735380806095,39.6045207394463,40.3526313200999,233700.744945043,0.0,1.0
2010-02-01,53.51,53.52,53.13,53.27,159200,40.4357547179503,40.4433113904821,40.1486011617398,40.2543945771858,210674.73723245,0.0,1.0
2010-02-02,54.39,54.4999,53.7201,53.94,102500,41.1007419007534,41.1837897318785,40.5945204078445,40.76069163682,135641.712100039,0.0,1.0
2010-02-03,53.9778,54.28,53.67,53.93,138200,40.7892558589904,41.017618502903,40.5566614784599,40.7531349642881,182884.72792415,0.0,1.0
2010-02-04,51.7019,52.95,51.7019,52.95,235900,39.0694327574658,40.0125810561664,39.0694327574658,40.0125810561664,312174.437896577,0.0,1.0
2010-02-05,51.1019,51.4,50.08,51.28,290400,38.6160324055545,38.8412968137291,37.8438160395244,38.7506167433468,384296.128720501,0.0,1.0
2010-02-08,50.648,51.57,50.63,51.01,165000,38.2730350393337,38.9697602467706,38.2594330287763,38.5465865849868,218350.073136648,0.0,1.0
2010-02-09,52.28,52.7,51.31,51.85,77900,39.5062839965322,39.8236642428701,38.7732867609424,39.1813470776625,103087.70119603,0.0,1.0
2010-02-10,51.9,52.04,51.376,52.02,84300,39.2191304403218,39.3249238557677,38.8231607996526,39.309810510704,111557.037366178,0.0,1.0
2010-02-11,52.46,52.59,51.45,51.86,187000,39.6423041021056,39.7405408450197,38.8790801763884,39.1889037501944,247463.416221534,0.0,1.0
2010-02-12,52.06,52.1092,51.4,51.53,86100,39.3400372008314,39.3772160296882,38.8412968137291,38.9395335566432,113939.038164033,0.0,1.0
2010-02-16,53.22,53.28,52.168,52.33,147900,40.2166112145265,40.2619512497176,39.4216492641755,39.5440673591915,195721.065557032,0.0,1.0
2010-02-17,53.28,53.54,53.08,53.5,132500,40.2619512497176,40.4584247355458,40.1108177990805,40.4281980454184,175341.725397611,0.0,1.0
2010-02-18,53.63,53.63,53.13,53.19,383900,40.5264347883325,40.5264347883325,40.1486011617398,40.1939411969309,508027.836831268,0.0,1.0
2010-02-19,53.21,53.333,52.745,52.82,179900,40.2090545419946,40.3020016141364,39.8576692692634,39.9143443132523,238067.746407776,0.0,1.0
2010-02-22,53.33,53.58,53.26,53.52,103200,40.2997346123769,40.4886514256732,40.2468379046539,40.4433113904821,136568.045743649,0.0,1.0
2010-02-23,52.65,53.31,52.587,53.18,96600,39.7858808802108,40.2846212673132,39.7382738432601,40.1863845243991,127834.042818183,0.0,1.0
2010-02-24,53.07,53.31,52.7,52.7,79000,40.1032611265487,40.2846212673132,39.8236642428701,39.8236642428701,104543.368350274,0.0,1.0
2010-02-25,52.64,52.6899,51.86,51.88,119700,39.778324207679,39.8160320036129,39.1889037501944,39.2040170952581,158403.053057314,0.0,1.0
2010-02-26,53.06,53.29,52.378,52.67,219000,40.0957044540168,40.2695079222495,39.5803393873444,39.8009942252745,289810.097072279,0.0,1.0
2010-03-01,53.68,53.71,53.17,53.21,155200,40.5642181509918,40.5868881685873,40.1788278518672,40.2090545419946,205381.402126108,0.0,1.0
2010-03-02,54.18,54.47,53.823,54.07,141700,40.9420517775845,41.1611952810082,40.6722785681973,40.8589283797341,187516.3961422,0.0,1.0
2010-03-03,54.74,55.07,54.48,54.59,155800,41.3652254393683,41.6145956329195,41.1687519535401,41.2518753513905,206175.402392059,0.0,1.0
2010-03-04,54.59,54.86,54.32,54.78,163200,41.2518753513905,41.4559055097505,41.0478451930304,41.3954521294957,215968.072338794,0.0,1.0
2010-03-05,55.64,55.6799,54.91,55.03,76500,42.0453259672351,42.0754770906372,41.4936888724098,41.5843689427921,101235.03390881,0.0,1.0
2010-03-08,55.632,55.85,55.4305,55.77,104300,42.0392806292097,42.2040160904041,41.8870136776928,42.1435627101492,138023.712897893,0.0,1.0
2010-03-09,55.51,55.7,55.01,55.01,297900,41.947089224321,42.0906660024263,41.5692555977283,41.5692555977283,394221.132044894,0.0,1.0
2010-03-10,55.69,55.86,55.4119,55.47,110500,42.0831093298944,42.2115727629359,41.8729582667836,41.9168625341936,146228.382312725,0.0,1.0
2010-03-11,55.88,55.88,55.42,55.54,145900,42.2266861079996,42.2266861079996,41.8790791715344,41.9697592419166,193074.39800386,0.0,1.0
2010-03-12,56.2,56.26,55.9375,56.26,118700,42.468499629019,42.5138396642101,42.2701369750578,42.5138396642101,157079.719280728,0.0,1.0
2010-03-15,55.75,55.86,55.3845,55.82,106000,42.1284493650855,42.2115727629359,41.8522529840463,42.1813460728085,140273.380318089,0.0,1.0
2010-03-16,56.534,56.61,55.9,55.95,115500,42.7208924915829,42.778323202825,42.2417994530633,42.2795828157226,152845.051195654,0.0,1.0
2010-03-17,56.71,57.04,56.655,56.82,146900,42.8538899281435,43.1032601216947,42.8123282292183,42.9370133259939,194397.731780446,0.0,1.0
2010-03-18,56.42,56.695,56.2,56.65,161900,42.6347464247198,42.8425549193457,42.468499629019,42.8085498929524,214247.738429232,0.0,1.0
2010-03-19,55.86,56.4299,55.668,56.34,162800,42.2115727629359,42.6422275305263,42.0664846503243,42.5742930444649,215438.73882816,0.0,1.0
2010-03-22,56.072,56.138,55.16,55.26,275600,42.3717742206112,42.4216482593215,41.6826056857062,41.7581724110247,364710.788827032,0.0,1.0
2010-03-23,56.44,56.48,55.99,56.18,145200,42.6498597697835,42.6800864599109,42.30980950585,42.4533862839553,192148.06436025,0.0,1.0
2010-03-24,55.46,55.79,55.37,55.58,95100,41.9093058616618,42.158676055213,41.8412958088751,41.999985932044,125849.042153304,0.0,1.0
2010-03-25,55.43,56.11,55.43,55.99,79300,41.8866358440662,42.4004895762323,41.8866358440662,42.30980950585,104940.36848325,0.0,1.0
2010-03-26,55.8798,56.095,55.586,55.82,44800,42.226534974549,42.3891545674345,42.0045199355631,42.1813460728085,59285.3531910414,0.0,1.0
2010-03-29,56.53,56.53,56.1076,56.22,236300,42.7178698225701,42.7178698225701,42.3986759748246,42.4836129740827,312703.771407212,0.0,1.0
2010-03-30,56.51,56.7988,56.28,56.78,137600,42.7027564775064,42.9209931802264,42.5289530092738,42.9067866358665,182090.727658199,0.0,1.0
2010-03-31,56.64,56.81,56.26,56.43,116100,42.8009932204205,42.9294566534621,42.5138396642101,42.6423030972516,153639.051461605,0.0,1.0
2010-04-01,57.54,57.6,57.14,57.15,114100,43.4810937482874,43.5264337834785,43.1788268470132,43.1863835195451,150992.383908434,0.0,1.0
2010-04-05,57.75,57.86,57.31,57.42,110300,43.6397838714563,43.7229072693067,43.3072902800548,43.3904136779051,145963.715557408,0.0,1.0
2010-04-06,57.4,57.54,57.03,57.1,145700,43.3753003328414,43.4810937482874,43.0957034491628,43.1486001568858,192809.731248543,0.0,1.0
2010-04-07,57.05,57.2,56.8,57.05,49700,43.1108167942265,43.2241668822044,42.9218999809302,43.1108167942265,65769.6886963116,0.0,1.0
2010-04-08,56.95,57.01,56.27,56.45,61900,43.035250068908,43.0805901040991,42.5213963367419,42.6574164423153,81914.3607706577,0.0,1.0
2010-04-09,57.62,57.62,57.105,57.2,43200,43.5415471285422,43.5415471285422,43.1523784931517,43.2241668822044,57168.0191485042,0.0,1.0
2010-04-12,57.74,57.8352,57.635,57.77,45000,43.6322271989245,43.7041667214277,43.55288213734,43.65489721652,59550.0199463585,0.0,1.0
2010-04-13,57.69,57.82,57.3,57.82,69600,43.5944438362652,43.6926805791793,43.2997336075229,43.6926805791793,92104.0308503679,0.0,1.0
2010-04-14,58.41,58.42,57.877,57.98,62200,44.1385242585587,44.1460809310905,43.7357536126109,43.813587339689,82311.3609036333,0.0,1.0
2010-04-15,58.18,58.34,57.9,57.9,83100,43.964720790326,44.0856275508357,43.7531339594341,43.7531339594341,109969.036834276,0.0,1.0
2010-04-16,57.04,57.95,56.773,57.64,70600,43.1032601216947,43.7909173220934,42.9014969650942,43.5566604736059,93427.3646269536,0.0,1.0
2010-04-19,56.86,56.94,56.218,56.37,63700,42.9672400161213,43.0276933963762,42.4821016395763,42.5969630620605,84296.361568512,0.0,1.0
2010-04-20,57.16,57.31,57.08,57.22,76800,43.1939401920769,43.3072902800548,43.1334868118221,43.2392802272681,101632.034041785,0.0,1.0
2010-04-21,56.95,57.03,56.6,57.0,53400,43.035250068908,43.0957034491628,42.7707665302931,43.0730334315673,70666.0236696788,0.0,1.0
2010-04-22,56.54,56.6,55.79,56.16,111400,42.725426495102,42.7707665302931,42.158676055213,42.4382729388915,147419.382711652,0.0,1.0
2010-04-23,57.06,57.06,56.218,56.33,85300,43.1183734667584,43.1183734667584,42.4821016395763,42.5667363719331,112880.371142764,0.0,1.0
2010-04-26,57.1,57.3475,57.066,57.14,37300,43.1486001568858,43.3356278020492,43.1229074702775,43.1788268470132,49360.3498666483,0.0,1.0
2010-04-27,55.0,56.69,54.934,56.27,122900,41.5616989251965,42.8387765830798,41.5118248864863,42.5213963367419,162637.721142388,0.0,1.0
2010-04-28,54.87,55.47,54.32,55.34,90200,41.4634621822824,41.9168625341936,41.0478451930304,41.8186257912795,119364.706648034,0.0,1.0
2010-04-29,55.89,56.0,55.51,55.62,89500,42.2342427805315,42.3173661783819,41.947089224321,42.0302126221714,118438.373004424,0.0,1.0
2010-04-30,55.22,55.9967,55.129,55.98,266100,41.7279457208973,42.3148724764464,41.6591800008574,42.3022528333182,352139.117949467,0.0,1.0
2010-05-03,55.45,55.6894,55.2,55.2,114100,41.9017491891299,42.0826559295425,41.7128323758336,41.7128323758336,150992.383908434,0.0,1.0
2010-05-04,53.39,54.23,53.2,54.22,486100,40.345074647568,40.9798351402437,40.2014978694628,40.9722784677119,643272.548798331,0.0,1.0
2010-05-05,52.33,53.0,52.0601,52.11,153500,39.5440673591915,40.0503644188257,39.3401127675568,39.3778205634907,203131.734705912,0.0,1.0
2010-05-06,45.74,45.74,45.74,45.74,440700,34.5642201606998,34.5642201606998,34.5642201606998,34.5642201606998,583193.195341338,0.0,1.0
2010-05-07,50.09,51.18,49.24,50.83,392600,37.8513727120562,38.6750500180283,37.2090555468486,38.4105664794134,519540.840687564,0.0,1.0
2010-05-10,53.08,53.53,52.591,52.91,239600,40.1108177990805,40.450868063014,39.7412965122729,39.982354366039,317070.772869945,0.0,1.0
2010-05-11,52.27,53.0865,51.4,52.08,72300,39.4987273240004,40.1157296362262,38.8412968137291,39.3551505458951,95677.0320471494,0.0,1.0
2010-05-12,52.89,53.1768,52.7065,52.86,204000,39.9672410209753,40.1839663891889,39.8285760800158,39.9445710033798,269960.090423492,0.0,1.0
2010-05-13,52.27,52.9391,52.18,52.7,110900,39.4987273240004,40.0043442831067,39.4307172712137,39.8236642428701,146757.715823359,0.0,1.0
2010-05-14,50.84,51.72,50.54,51.66,150300,38.4181231519453,39.0831103347484,38.1914229759897,39.0377702995573,198897.066620837,0.0,1.0
2010-05-17,50.93,51.29,49.82,51.05,138700,38.486133204732,38.7581734158787,37.6473425536962,38.5768132751142,183546.394812443,0.0,1.0
2010-05-18,49.76,51.46,49.57,51.33,296900,37.602002518505,38.8866368489202,37.4584257403998,38.7884001060061,392897.798268308,0.0,1.0
2010-05-19,49.91,50.139,49.2,49.58,220500,37.7153526064829,37.8884004074623,37.1788288567212,37.4659824129317,291795.097737156,0.0,1.0
2010-05-20,48.11,48.89,47.71,48.33,230000,36.3551515507491,36.9445720082338,36.052884649475,36.5213983464499,304366.768614722,0.0,1.0
2010-05-21,49.23,49.28,47.57,47.62,196400,37.2014988743168,37.2392822369761,35.947091234029,35.9848745966883,259902.75372144,0.0,1.0
2010-05-24,48.18,49.0115,48.18,48.76,167600,36.4080482584721,37.0363855794958,36.4080482584721,36.8463352653197,221790.740955771,0.0,1.0
2010-05-25,48.0,48.0,46.63,46.89,368500,36.2720281528988,36.2720281528988,35.2367640160348,35.433237501863,487648.496671847,0.0,1.0
2010-05-26,47.42,48.49,47.31,47.95,257800,35.8337411460512,36.6423051069596,35.7506177482008,36.2342447902395,341155.447603806,0.0,1.0
2010-05-27,49.93,49.95,48.808,49.1,184700,37.7304659515466,37.7455792966103,36.8826072934726,37.1032621314027,244419.748535387,0.0,1.0
2010-05-28,49.1576,49.91,48.8807,49.85,136300,37.1467885651862,37.7153526064829,36.9375443027791,37.6700125712917,180370.393748637,0.0,1.0
2010-06-01,48.83,49.99,48.8,48.83,218200,36.8992319730426,37.7758059867377,36.8765619554471,36.8992319730426,288751.43005101,0.0,1.0
2010-06-02,50.22,50.22,48.91,49.11,316500,37.9496094549703,37.9496094549703,36.9596853532975,37.1108188039345,418835.140289389,0.0,1.0
2010-06-03,50.1,50.56,49.67,50.4,111000,37.8589293845881,38.2065363210534,37.5339924657184,38.0856295605437,146890.049201018,0.0,1.0
2010-06-04,48.13,49.15,47.91,49.04,89200,36.3702648958129,37.141045494062,36.2040181001121,37.0579220962116,118041.372871448,0.0,1.0
2010-06-07,47.54,48.48,47.5,48.22,83900,35.9244212164335,36.6347484344277,35.8941945263061,36.4382749485995,111027.703855544,0.0,1.0
2010-06-08,48.36,48.4,47.46,47.85,122000,36.5440683640455,36.5742950541729,35.8639678361786,36.1586780649209,161446.720743461,0.0,1.0
2010-06-09,48.17,49.1581,48.0,48.77,377800,36.4004915859403,37.1471663988128,36.2720281528988,36.8538919378515,499955.500794094,0.0,1.0
2010-06-10,50.16,50.25,49.17,49.65,78000,37.9042694197792,37.9722794725659,37.1561588391257,37.5188791206547,103220.034573688,0.0,1.0
2010-06-11,50.06,50.126,49.48,49.58,88600,37.8287026944607,37.8785767331709,37.3904156876131,37.4659824129317,117247.372605497,0.0,1.0
2010-06-14,50.57,51.183,50.51,50.89,54500,38.2140929935852,38.6773170197879,38.1687529583941,38.4559065146045,72121.6908239232,0.0,1.0
2010-06-15,52.09,52.11,51.19,51.19,60000,39.362707218427,39.3778205634907,38.6826066905602,38.6826066905602,79400.0265951448,0.0,1.0
2010-06-16,51.98,52.17,51.4309,51.56,185700,39.2795838205766,39.4231605986818,38.8646469318525,38.9622035742387,245743.082311973,0.0,1.0
2010-06-17,52.08,52.193,51.65,52.11,70100,39.3551505458951,39.4405409455051,39.0302136270254,39.3778205634907,92765.6977386609,0.0,1.0
2010-06-18,52.03,52.2,51.85,51.94,104100,39.3173671832359,39.4458306162774,39.1813470776625,39.2493571304492,137759.046142576,0.0,1.0
2010-06-21,52.04,52.85,51.83,52.85,224500,39.3249238557677,39.9370143308479,39.1662337325988,39.9370143308479,297088.4328435,0.0,1.0
2010-06-22,51.42,52.38,51.31,52.21,85000,38.8564101587928,39.5818507218508,38.7732867609424,39.4533872888093,112483.371009788,0.0,1.0
2010-06-23,51.01,51.35,50.5419,51.08,134900,39.0515816299438,39.311874469665,38.6932196350217,39.1051713322393,176209.226689134,0.668277,1.0
2010-06-24,50.32,50.825,50.12,50.69,143100,38.5233402787448,38.9099517024484,38.3702268436146,38.8066001337355,186920.239727317,0.0,1.0
2010-06-25,50.55,50.6499,49.8804,50.15,210100,38.6994207291444,38.7759008899919,38.1867969483287,38.3931938588841,274437.053575887,0.0,1.0
2010-06-28,50.13,50.85,50.09,50.47,65100,38.3778825153711,38.9290908818396,38.3472598283451,38.6381753550924,85034.9937543563,0.0,1.0
2010-06-29,48.56,49.34,48.37,49.33,82000,37.1759420495995,37.773084446607,37.0304842862258,37.7654287748505,107110.130381831,0.0,1.0
2010-06-30,48.07,48.94,48.03,48.56,249400,36.8008141335306,37.4668575763467,36.7701914465046,37.1759420495995,325771.542893033,0.0,1.0
2010-07-01,48.58,48.7094,47.9,48.54,83500,37.1912533931125,37.2903177856417,36.67066771367,37.1606307060865,109069.462035157,0.0,1.0
2010-07-02,48.58,49.02,48.2,48.85,55200,37.1912533931125,37.5281029503988,36.9003378663652,37.3979565305382,72103.4048424034,0.0,1.0
2010-07-06,49.57,50.12,49.24,49.81,194400,37.9491648970067,38.3702268436146,37.696527729042,38.1329010191629,253929.382271073,0.0,1.0
2010-07-07,50.82,50.89,49.6606,49.69,132800,38.9061238665701,38.9597135688657,38.0185252831207,38.0410329580848,173466.162374478,0.0,1.0
2010-07-08,51.26,51.26,50.61,50.93,70400,39.2429734238564,39.2429734238564,38.7453547596835,38.9903362558917,91957.9655961088,0.0,1.0
2010-07-09,51.3,51.3,50.76,50.78,226900,39.2735961108825,39.2735961108825,38.8601898360311,38.8755011795441,296381.56809314,0.0,1.0
2010-07-12,51.064,51.15,50.75,50.87,37000,39.0929222574289,39.1587610345349,38.8525341642746,38.9444022253527,48330.1807820458,0.0,1.0
2010-07-13,51.92,52.08,51.61,51.74,58400,39.7482477597859,39.87073850789,39.5109219353342,39.6104456681688,76283.3123694993,0.0,1.0
2010-07-14,52.18,52.32,51.69,51.86,179600,39.9472952254551,40.0544746300462,39.5721673093863,39.7023137292469,234597.309958255,0.0,1.0
2010-07-15,52.45,52.6,51.78,52.33,80400,40.1539983628808,40.2688334392284,39.6410683551948,40.0621303018027,105020.176618283,0.0,1.0
2010-07-16,50.82,51.84,50.77,51.84,67100,38.9061238665701,39.6870023857339,38.8678455077876,39.6870023857339,87647.4359587912,0.0,1.0
2010-07-19,51.14,51.33,50.72,51.17,244400,39.1511053627784,39.296563126152,38.8295671490051,39.1740723780479,319240.437381945,0.0,1.0
2010-07-20,51.51,51.54,50.37,50.37,107700,39.4343652177691,39.4573322330386,38.5616186375273,38.5616186375273,140680.01270882,0.0,1.0
2010-07-21,50.68,51.49,50.58,51.45,99800,38.798944461979,39.4190538742561,38.722387744414,39.3884311872301,130360.866001302,0.0,1.0
2010-07-22,52.25,52.43,51.8,51.86,94900,40.0008849277507,40.1386870193678,39.6563796987078,39.7023137292469,123960.382600436,0.0,1.0
2010-07-23,52.85,52.98,52.14,52.24,94900,40.4602252331411,40.5597489659757,39.9166725384291,39.9932292559942,123960.382600436,0.0,1.0
2010-07-26,53.185,53.19,52.59,52.64,57200,40.7166902369841,40.7205180728624,40.2611777674719,40.2994561262545,74715.8470468383,0.0,1.0
2010-07-27,53.06,53.33,52.7619,53.33,262700,40.6209943400278,40.8276974774535,40.3927787649663,40.8276974774535,343144.283552525,0.0,1.0
2010-07-28,52.84,53.1256,52.68,52.9,96000,40.4525695613846,40.6712155467504,40.3300788132805,40.4985035919236,125397.225812876,0.0,1.0
2010-07-29,53.01,53.6899,52.61,53.48,104700,40.5827159812452,41.1032251039702,40.2764891109849,40.9425325538011,136761.349402167,0.0,1.0
2010-07-30,52.99,53.16,52.4,52.4,108100,40.5674046377322,40.6975510575928,40.1157200040983,40.1157200040983,141202.501149707,0.0,1.0
2010-08-02,54.47,54.59,53.89,53.98,120800,41.7004440576953,41.7923121187734,41.2564150958179,41.3253161416264,157791.509147868,0.0,1.0
2010-08-03,54.4,54.6181,54.0952,54.36,71500,41.6468543553997,41.8138245564092,41.4135094802614,41.6162316683737,93394.808808548,0.0,1.0
2010-08-04,54.41,54.52,54.04,54.27,62300,41.6545100271562,41.7387224164778,41.3712501721655,41.5473306225651,81377.5746681474,0.0,1.0
2010-08-05,54.29,54.32,53.96,54.15,109100,41.5626419660782,41.5856089813477,41.3100047981134,41.4554625614871,142508.722251924,0.0,1.0
2010-08-06,54.45,54.52,53.86,54.03,65900,41.6851327141823,41.7387224164778,41.2334480805483,41.363594500409,86079.9706361301,0.0,1.0
2010-08-09,54.6,54.71,54.4,54.6,58900,41.7999677905299,41.8841801798515,41.6468543553997,41.7999677905299,76936.422920608,0.0,1.0
2010-08-10,54.19,54.36,53.35,53.64,59800,41.4860852485131,41.6162316683737,40.8430088209665,41.0650233019052,78112.0219126037,0.0,1.0
2010-08-11,51.87,52.53,51.79,52.53,118300,39.7099694010034,40.2152437369329,39.6487240269513,40.2152437369329,154525.956392325,0.0,1.0
2010-08-12,51.89,52.01,51.46,51.57,131000,39.7252807445164,39.8171488055945,39.3960868589866,39.4802992483082,171114.964390486,0.0,1.0
2010-08-13,51.84,52.182,51.79,51.88,66800,39.6870023857339,39.9488263598064,39.6487240269513,39.7176250727599,87255.5696281258,0.0,1.0
2010-08-16,52.31,52.47,51.86,51.96,115400,40.0468189582897,40.1693097063938,39.7023137292469,39.778870446812,150737.915195894,0.0,1.0
2010-08-17,52.85,53.17,52.63,52.86,92000,40.4602252331411,40.7052067293493,40.2918004544979,40.4678809048976,120172.341404006,0.0,1.0
2010-08-18,52.89,53.1981,52.7,53.07,92600,40.4908479201671,40.7267191669851,40.3453901567935,40.6286500117843,120956.074065336,0.0,1.0
2010-08-19,52.21,53.056,51.87,53.02,60400,39.9702622407246,40.6179320713252,39.7099694010034,40.5903716530017,78895.7545739343,0.0,1.0
2010-08-20,51.67,51.7496,51.35,51.62,35800,39.5568559658732,39.617795113055,39.311874469665,39.5185776070907,46762.7154593849,0.0,1.0
2010-08-23,51.44,52.087,51.44,51.87,33300,39.3807755154736,39.8760974781196,39.3807755154736,39.7099694010034,43497.1627038412,0.0,1.0
2010-08-24,50.73,51.05,50.51,50.78,53100,38.8372228207616,39.0822043169698,38.6687980421184,38.8755011795441,69360.3405277467,0.0,1.0
2010-08-25,50.78,50.8616,50.11,50.25,54300,38.8755011795441,38.9379714610772,38.3625711718581,38.4697505764492,70927.8058504077,0.0,1.0
2010-08-26,50.83,51.36,50.656,51.07,100700,38.9137795383266,39.3195301414215,38.7805708497634,39.0975156604828,131536.464993298,0.0,1.0
2010-08-27,51.84,51.85,50.85,51.39,52800,39.6870023857339,39.6946580574904,38.9290908818396,39.342497156691,68968.4741970815,0.0,1.0
2010-08-30,51.19,51.67,51.18,51.59,90500,39.1893837215609,39.5568559658732,39.1817280498044,39.4956105918212,118213.00975068,0.0,1.0
2010-08-31,51.18,51.47,50.89,51.0,118400,39.1817280498044,39.4037425307431,38.9597135688657,39.0439259581873,154656.578502546,0.0,1.0
2010-09-01,53.06,53.2099,52.48,52.48,47100,40.6209943400278,40.7357528596578,40.1769653781503,40.1769653781503,61523.013914442,0.0,1.0
2010-09-02,53.36,53.36,52.92,53.04,37000,40.850664492723,40.850664492723,40.5138149354367,40.6056829965147,48330.1807820458,0.0,1.0
2010-09-03,53.77,53.9,53.52,53.71,226300,41.1645470347398,41.2640707675744,40.9731552408271,41.1186130042007,295597.83543181,0.0,1.0
2010-09-07,53.09,53.46,53.08,53.44,42700,40.6439613552973,40.9272212102881,40.6363056835408,40.911909866775,55775.6410646852,0.0,1.0
2010-09-08,53.5,53.8399,53.46,53.53,80600,40.9578438973141,41.2180601803178,40.9272212102881,40.9808109125836,105281.420838727,0.0,1.0
2010-09-09,53.95,54.33,53.758,54.28,58600,41.3023491263569,41.5932646531042,41.155360228632,41.5549862943217,76544.5565899428,0.0,1.0
2010-09-10,54.11,54.27,53.99,54.03,34600,41.424839874461,41.5473306225651,41.3329718133829,41.363594500409,45195.2501367239,0.0,1.0
2010-09-13,55.07,55.08,54.79,54.86,36200,42.1597843630857,42.1674400348422,41.9454255539035,41.9990152561991,47285.2039002718,0.0,1.0
2010-09-14,55.39,55.63,54.83,54.97,112200,42.404765859294,42.5885019814501,41.9760482409296,42.0832276455207,146558.007668798,0.0,1.0
2010-09-15,55.51,55.64,54.93,55.06,85700,42.496633920372,42.5961576532066,42.0526049584946,42.1521286913292,111943.148460036,0.0,1.0
2010-09-16,55.32,55.35,55.02,55.09,61400,42.3511761569984,42.3741431722679,42.1215060043032,42.1750957065987,80201.9756761517,0.0,1.0
2010-09-17,55.1,55.43,54.93,55.32,70700,42.1827513783552,42.43538854632,42.0526049584946,42.3511761569984,92349.8319267741,0.0,1.0
2010-09-20,56.09,56.17,55.3425,55.48,202400,42.9406628822495,43.0019082563015,42.3684014184506,42.4736669051025,264379.151088812,0.0,1.0
2010-09-21,56.03,56.44,55.57,56.09,73300,42.8947288517104,43.2086113937272,42.5425679509111,42.9406628822495,95746.0067925394,0.0,1.0
2010-09-22,56.07,56.54,55.91,56.34,57600,42.9253515387365,43.2851681112923,42.8028607906323,43.1320546761622,75238.3354877252,0.0,1.0
2010-09-23,55.5,56.03,55.39,55.52,849800,42.4889782486155,42.8947288517104,42.404765859294,42.5042895921286,1110026.69266439,0.0,1.0
2010-09-24,57.06,57.06,56.54,56.58,67300,43.6832630426307,43.6832630426307,43.2851681112923,43.3157907983183,87908.6801792346,0.0,1.0
2010-09-27,56.81,57.08,56.74,57.07,45000,43.491871248718,43.6985743861437,43.4382815464225,43.6909187143872,58779.9495997854,0.0,1.0
2010-09-28,57.19,57.29,56.42,56.93,81500,43.7827867754653,43.8593434930304,43.1933000502142,43.5837393097961,106457.019830722,0.0,1.0
2010-09-29,57.11,57.3296,56.9472,57.15,44100,43.7215414014132,43.8896599531861,43.5969070652173,43.7521640884392,57604.3506077897,0.0,1.0
2010-09-30,56.69,57.53,56.4081,57.4,119800,43.4000031876399,44.0430796151865,43.184189800824,43.9435558823519,156485.288045651,0.0,1.0
2010-10-01,57.22,57.27,56.7655,57.17,163200,43.8057537907348,43.8440321495173,43.4578035094015,43.7674754319523,213175.283881888,0.0,1.0
2010-10-04,56.57,56.93,56.328,56.73,58500,43.3081351265618,43.5837393097961,43.1228678700543,43.4306258746659,76413.9344797211,0.0,1.0
2010-10-05,57.95,58.129,57.35,57.44,41900,44.3646178289598,44.5016543534013,43.9052775235694,43.974178569378,54730.6641829113,0.0,1.0
2010-10-06,58.38,58.4775,58.12,58.2,52100,44.6938117144896,44.7684545141156,44.4947642488205,44.5560096228725,68054.1194255294,0.0,1.0
2010-10-07,58.23,58.81,57.9,58.81,74900,44.578976638142,45.0230056000195,44.3263394701773,45.0230056000195,97835.9605560873,0.0,1.0
2010-10-08,58.57,58.67,58.13,58.25,154400,44.8392694778633,44.9158261954284,44.502419920577,44.5942879816551,201680.538182375,0.0,1.0
2010-10-11,58.57,58.79,58.35,58.62,52400,44.8392694778633,45.0076942565064,44.6708446992201,44.8775478366458,68445.9857561945,0.0,1.0
2010-10-12,58.54,58.62,57.8,58.16,44400,44.8163024625938,44.8775478366458,44.2497827526122,44.5253869358465,57996.2169384549,0.0,1.0
2010-10-13,59.22,59.5,58.95,59.0,94000,45.3368881420363,45.5512469512185,45.1301850046106,45.1684633633931,122784.783608441,0.0,1.0
2010-10-14,59.565,59.7,59.23,59.57,900600,45.6010088176358,45.7043603863486,45.3445438137928,45.604836653514,1176382.72465704,0.0,1.0
2010-10-15,59.48,59.76,59.04,59.76,193800,45.5359356077054,45.7502944168877,45.1990860504191,45.7502944168877,253145.649609743,0.0,1.0
2010-10-18,59.5,59.74,59.07,59.25,149800,45.5512469512185,45.7349830733746,45.2220530656886,45.3598551573058,195671.921112174,0.0,1.0
2010-10-19,58.09,58.6981,57.85,58.36,49000,44.4717972335509,44.9373386330641,44.2880611113948,44.6785003709766,64004.8340086553,0.0,1.0
2010-10-20,59.2,59.4399,58.43,58.43,82300,45.3215767985232,45.5052363639619,44.7320900732722,44.7320900732722,107501.996712497,0.0,1.0
2010-10-21,59.0,59.68,58.65,59.35,45300,45.1684633633931,45.6890490428356,44.9005148519153,45.4364118748709,59171.8159304506,0.0,1.0
2010-10-22,59.08,59.2352,58.9401,59.17,34800,45.2297087374452,45.3485247631061,45.1226058895716,45.2986097832537,45456.4943571673,0.0,1.0
2010-10-25,59.5,60.02,59.461,59.81,196100,45.5512469512185,45.9493418825568,45.5213898313681,45.7885727756702,256149.958144842,0.0,1.0
2010-10-26,59.0056,59.0896,58.69,58.88,117700,45.1727505395767,45.2370581823314,44.9311375389414,45.076595302315,153742.223730994,0.0,1.0
2010-10-27,58.49,58.58,57.9,58.52,145900,44.7780241038112,44.8469251496198,44.3263394701773,44.8009911190807,190577.658813527,0.0,1.0
2010-10-28,58.92,59.07,58.5756,59.07,112300,45.107217989341,45.2220530656886,44.8435566540469,45.2220530656886,146688.62977902,0.0,1.0
2010-10-29,58.8,58.879,58.58,58.76,73100,45.0153499282629,45.0758297351394,44.8469251496198,44.9847272412369,95484.762572096,0.0,1.0
2010-11-01,58.67,59.0707,58.341,58.96,74600,44.9158261954284,45.2225889627116,44.6639545946393,45.1378406763671,97444.0942254219,0.0,1.0
2010-11-02,59.57,59.69,59.41,59.46,55700,45.604836653514,45.6967047145921,45.4823459054099,45.5206242641924,72756.5153935122,0.0,1.0
2010-11-03,60.06,60.06,59.221,59.61,151600,45.9799645695829,45.9799645695829,45.3376537092119,45.63545934054,198023.119096166,0.0,1.0
2010-11-04,61.63,61.63,61.21,61.24,119500,47.1819050353545,47.1819050353545,46.8603668215812,46.8833338368507,156093.421714986,0.0,1.0
2010-11-05,61.47,61.66,61.19,61.31,113000,47.0594142872504,47.204872050624,46.8450554780682,46.9369235391463,147602.984550572,0.0,1.0
2010-11-08,61.07,61.22,60.8,60.99,83500,46.7531874169901,46.8680224933377,46.5464842795644,46.6919420429381,109069.462035157,0.0,1.0
2010-11-09,60.46,61.57,60.28,61.51,93400,46.2861914398432,47.1359710048155,46.148389348226,47.0900369742764,122001.05094711,0.0,1.0
2010-11-10,60.68,60.77,59.88,60.7,103100,46.4546162184863,46.5235172642949,45.8421624779657,46.4699275619993,134671.39563862,0.0,1.0
2010-11-11,60.26,60.36,59.89,60.13,63800,46.133078004713,46.2096347222781,45.8498181497223,46.0335542718784,83336.9063214736,0.0,1.0
2010-11-12,59.58,60.24,59.28,60.0,118700,45.6124923252705,46.1177666612,45.3828221725753,45.9340305390438,155048.444833212,0.0,1.0
2010-11-15,59.58,60.08,59.58,60.0,51800,45.6124923252705,45.9952759130959,45.6124923252705,45.9340305390438,67662.2530948641,0.0,1.0
2010-11-16,58.2,59.14,57.9475,59.13,77900,44.5560096228725,45.2756427679842,44.3627039110207,45.2679870962277,101754.62386274,0.0,1.0
2010-11-17,58.47,58.7905,58.37,58.5,112800,44.7627127602982,45.0080770400943,44.6861560427331,44.7856797755677,147341.740330129,0.0,1.0
2010-11-18,59.85,60.01,59.73,59.81,995000,45.8191954626962,45.9416862108003,45.7273274016181,45.7885727756702,1299689.99670637,0.0,1.0
2010-11-19,59.92,59.92,59.16,59.37,61600,45.8727851649918,45.8727851649918,45.2909541114972,45.4517232183839,80463.2198965951,0.0,1.0
2010-11-22,59.4,59.57,58.67,59.38,441300,45.4746902336534,45.604836653514,44.9158261954284,45.4593788901404,576435.372408562,0.0,1.0
2010-11-23,57.67,58.23,57.5005,58.2,94600,44.1502590197776,44.578976638142,44.0204953835048,44.5560096228725,123568.516269771,0.0,1.0
2010-11-24,58.71,58.71,58.32,58.32,119000,44.9464488824544,44.9464488824544,44.6478776839506,44.6478776839506,155440.311163877,0.0,1.0
2010-11-26,57.98,58.21,57.84,57.92,57100,44.3875848442294,44.563665294629,44.2804054396383,44.3416508136903,74585.2249366165,0.0,1.0
2010-11-29,57.5,57.609,56.7895,57.35,107100,44.020112599917,44.1035594220629,43.4761771216172,43.9052775235694,139896.280047489,0.0,1.0
2010-11-30,56.83,57.179,56.49,56.55,237400,43.507182592231,43.7743655365331,43.2468897525098,43.2928237830488,310096.889666424,0.0,1.0
2010-12-01,58.29,58.35,57.75,57.76,85400,44.6249106686811,44.6708446992201,44.2115043938297,44.2191600655862,111551.28212937,0.0,1.0
2010-12-02,59.5,59.52,58.28,58.34,119700,45.5512469512185,45.5665582947315,44.6172549969246,44.6631890274636,156354.665935429,0.0,1.0
2010-12-03,60.13,60.16,59.53,59.53,51200,46.0335542718784,46.0565212871479,45.574213966488,45.574213966488,66878.5204335336,0.0,1.0
2010-12-06,59.84,59.96,59.495,59.71,161500,45.8115397909397,45.9034078520178,45.5474191153402,45.7120160581051,210954.708008119,0.0,1.0
2010-12-07,59.9,60.69,59.87,60.69,82900,45.8574738214788,46.4622718902428,45.8345068062092,46.4622718902428,108285.729373827,0.0,1.0
2010-12-08,59.98,60.13,59.6066,59.93,68300,45.9187191955308,46.0335542718784,45.6328564121428,45.8804408367483,89214.9012814521,0.0,1.0
2010-12-09,59.95,60.06,59.54,59.91,1036400,45.8957521802613,45.9799645695829,45.5818696382445,45.8651294932353,1353767.55033817,0.0,1.0
2010-12-10,60.16,60.2081,59.74,59.94,83300,46.0565212871479,46.0933450682967,45.7349830733746,45.8880965085048,108808.217814714,0.0,1.0
2010-12-13,60.79,61.14,60.55,60.68,167100,46.5388286078079,46.8067771192857,46.3550924856517,46.4546162184863,218269.546180537,0.0,1.0
2010-12-14,60.98,61.29,60.748,60.9,117500,46.6842863711815,46.9216121956333,46.5066747864306,46.6230409971295,153480.979510551,0.0,1.0
2010-12-15,60.1299,60.71,59.9244,60.55,163300,46.0334777151609,46.4775832337559,45.8761536605646,46.3550924856517,213305.90599211,0.0,1.0
2010-12-16,60.55,60.57,59.99,60.11,67800,46.3550924856517,46.3704038291647,45.9263748672873,46.0182429283654,88561.7907303434,0.0,1.0
2010-12-17,60.29,60.3,59.91,60.17,127600,46.1560450199825,46.163700691739,45.8651294932353,46.0641769589045,166673.812642947,0.0,1.0
2010-12-20,60.29,60.5,60.08,60.5,156500,46.1560450199825,46.3168141268692,45.9952759130959,46.3168141268692,204423.602497032,0.0,1.0
2010-12-21,60.3,60.479,60.2,60.45,430800,46.4849816749413,46.622971919051,46.4078921530924,46.6006159577148,558830.810812249,0.419664,1.0
2010-12-22,60.55,60.55,60.33,60.48,80900,46.6777054795638,46.6777054795638,46.508108531496,46.6237428142695,104942.926171567,0.0,1.0
2010-12-23,60.47,60.55,60.34,60.4,59100,46.6160338620846,46.6777054795638,46.5158174836809,46.5620711967903,76664.1154108726,0.0,1.0
2010-12-27,60.46,60.47,60.09,60.09,48300,46.6083249098997,46.6160338620846,46.3230936790585,46.3230936790585,62654.4293459416,0.0,1.0
2010-12-28,60.47,60.83,60.364,60.83,137600,46.6160338620846,46.893556140741,46.5343189689247,46.893556140741,178493.778012455,0.0,1.0
2010-12-29,61.01,61.16,60.75,60.75,55900,47.0323172800692,47.1479515628427,46.8318845232618,46.8318845232618,72513.0973175596,0.0,1.0
2010-12-30,60.79,60.96,60.51,60.91,196600,46.8627203320014,46.9937725191447,46.6468696708242,46.9552277582202,255028.174107911,0.0,1.0
2010-12-31,61.075,61.35,60.47,60.48,144400,47.082425469271,47.2944216543557,46.6160338620846,46.6237428142695,187314.691460745,0.0,1.0
2011-01-03,61.53,61.7197,61.36,61.39,155800,47.4331827936839,47.5794216166315,47.3021306065406,47.3252574630953,202102.693418172,0.0,1.0
2011-01-04,61.3,61.78,60.94,61.78,151200,47.2558768934312,47.6259065983064,46.9783546147749,47.6259065983064,196135.604909035,0.0,1.0
2011-01-05,60.91,60.92,60.31,60.31,71700,46.9552277582202,46.9629367104051,46.4926906271262,46.4926906271262,93008.7491532921,0.0,1.0
2011-01-06,60.29,61.02,60.07,61.02,563500,46.4772727227564,47.0400262322541,46.3076757746887,47.0400262322541,730968.342369319,0.0,1.0
2011-01-07,60.11,60.48,59.83,60.32,272200,46.3385115834283,46.6237428142695,46.1226609222511,46.5003995793111,353095.976562428,0.0,1.0
2011-01-10,60.07,60.11,59.47,59.71,140400,46.3076757746887,46.3385115834283,45.8451386435947,46.0301534960323,182125.918844103,0.0,1.0
2011-01-11,60.45,60.6105,60.2701,60.53,233900,46.6006159577148,46.7243446402825,46.4619319079085,46.662287575194,303413.47875809,0.0,1.0
2011-01-12,61.43,61.51,60.88,61.0,365100,47.3560932718349,47.4177648893141,46.9321009016655,47.0246083278843,473605.220583919,0.0,1.0
2011-01-13,61.47,61.819,61.37,61.71,149700,47.3869290805745,47.6559715118275,47.3098395587255,47.5719439330121,194189.815177794,0.0,1.0
2011-01-14,61.78,61.81,61.14,61.14,159600,47.6259065983064,47.6490334548611,47.1325336584729,47.1325336584729,207032.027403981,0.0,1.0
2011-01-18,61.988,62.155,61.84,62.03,268600,47.7862528037523,47.9149923052401,47.6721603114158,47.8186304029289,348426.081207451,0.0,1.0
2011-01-19,61.57,62.23,61.4003,62.23,85200,47.4640186024235,47.9728094466269,47.3331976838458,47.9728094466269,110520.856734456,0.0,1.0
2011-01-20,60.77,60.91,60.25,60.8,136400,46.8473024276316,46.9552277582202,46.4464369140168,46.8704292841863,176937.146227462,0.0,1.0
2011-01-21,60.85,61.1,60.71,61.1,59300,46.9089740451108,47.1016978497333,46.8010487145222,47.1016978497333,76923.5540417046,0.0,1.0
2011-01-24,61.45,61.45,60.741,60.78,107000,47.3715111762047,47.3715111762047,46.8249464662954,46.8550113798165,138799.66749515,0.0,1.0
2011-01-25,61.37,61.4,60.87,61.14,103300,47.3098395587255,47.3329664152802,46.9243919494806,47.1325336584729,134000.052824757,0.0,1.0
2011-01-26,61.9,62.03,61.66,61.74,187700,47.7184140245252,47.8186304029289,47.5333991720876,47.5950707895668,243483.155035885,0.0,1.0
2011-01-27,62.01,62.05,61.7,61.9,71500,47.8032124985591,47.8340483072987,47.5642349808272,47.7184140245252,92749.31052246,0.0,1.0
2011-01-28,60.46,61.72,60.43,61.59,209500,46.6083249098997,47.579652885197,46.585198053345,47.4794365067933,271761.965796579,0.0,1.0
2011-01-31,61.13,61.284,60.84,60.95,153100,47.124824706288,47.2435425699354,46.9012650929259,46.9860635669598,198600.271901939,0.0,1.0
2011-02-01,62.36,62.51,61.74,61.84,76500,48.0730258250305,48.188660107804,47.5950707895668,47.6721603114158,99235.2762932616,0.0,1.0
2011-02-02,62.43,62.55,62.2,62.35,232200,48.1269884903248,48.2194959165436,47.9496825900722,48.0653168728456,301208.250396017,0.0,1.0
2011-02-03,62.5,62.5,61.7921,62.2,70000,48.1809511556191,48.1809511556191,47.6352344304501,47.9496825900722,90803.5207912197,0.0,1.0
2011-02-04,62.43,62.44,61.97,62.31,85700,48.1269884903248,48.1346974425097,47.7723766898195,48.0344810641061,111169.453311536,0.0,1.0
2011-02-07,62.67,62.7,62.331,62.42,88300,48.3120033427624,48.3351301993171,48.0506698636943,48.1192795381399,114542.155512353,0.0,1.0
2011-02-08,63.12,63.12,62.498,62.7,91700,48.6589061910829,48.6589061910829,48.1794093651822,48.3351301993171,118952.612236498,0.0,1.0
2011-02-09,62.76,62.87,62.476,62.7,74300,48.3813839124265,48.4661823864604,48.1624496703754,48.3351301993171,96381.4513541089,0.0,1.0
2011-02-10,62.36,62.377,61.76,61.91,93700,48.0730258250305,48.0861310437449,47.6104886939366,47.7261229767101,121546.998544818,0.0,1.0
2011-02-11,62.61,62.64,61.83,61.99,57000,48.265749629653,48.2888764862077,47.6644513592309,47.7877945941893,73940.009787136,0.0,1.0
2011-02-14,62.82,62.86,62.4388,62.55,79400,48.4276376255359,48.4584734342755,48.1337723682476,48.2194959165436,102997.136440326,0.0,1.0
2011-02-15,62.47,62.7,62.39,62.68,69600,48.1578242990644,48.3351301993171,48.0961526815852,48.3197122949473,90284.6435295556,0.0,1.0
2011-02-16,63.015,63.07,62.48,62.58,68700,48.5779621931414,48.6203614301584,48.1655332512493,48.2426227730983,89117.1696908113,0.0,1.0
2011-02-17,63.195,63.32,62.7575,62.83,71200,48.7167233324696,48.8130852347809,48.3794566743803,48.4353465777208,92360.152576212,0.0,1.0
2011-02-18,63.36,63.38,63.02,63.16,53400,48.8439210435205,48.8593389478903,48.5818166692339,48.6897419998225,69270.1144321589,0.0,1.0
2011-02-22,61.76,62.636,61.63,62.27,134400,47.6104886939366,48.2857929053338,47.5102723155329,48.0036452553665,174342.759919142,0.0,1.0
2011-02-23,61.7716,62.09,61.36,61.97,55500,47.6194310784711,47.8648841160383,47.3021306065406,47.7723766898195,71994.2200558956,0.0,1.0
2011-02-24,61.65,61.99,61.29,61.9,88200,47.5256902199027,47.7877945941893,47.2481679412463,47.7184140245252,114412.436196937,0.0,1.0
2011-02-25,62.64,62.65,62.22,62.22,41300,48.2888764862077,48.2965854383926,47.965100494442,47.965100494442,53574.0772668196,0.0,1.0
2011-02-28,63.08,63.55,62.9,63.25,54200,48.6280703823433,48.9903911350335,48.4893092430151,48.7591225694866,70307.8689554872,0.0,1.0
2011-03-01,62.42,63.42,62.37,63.42,68900,48.1192795381399,48.8901747566298,48.0807347772154,48.8901747566298,89376.6083216434,0.0,1.0
2011-03-02,62.72,62.999,62.51,62.59,44800,48.3505481036869,48.5656278696456,48.188660107804,48.2503317252832,58114.2533063806,0.0,1.0
2011-03-03,63.61,63.65,63.201,63.21,40600,49.0366448481429,49.0674806568825,48.7213487037806,48.728286760747,52666.0420589074,0.0,1.0
2011-03-04,63.07,63.4,62.5888,63.4,64700,48.6203614301584,48.87475685226,48.249406651021,48.87475685226,83928.3970741701,0.0,1.0
2011-03-07,62.41,63.3865,62.23,63.22,61500,48.111570585955,48.8643497668104,47.9728094466269,48.7359957129319,79777.3789808573,0.0,1.0
2011-03-08,62.69,62.81,61.9928,62.26,60100,48.3274212471322,48.419928673351,47.7899531008011,47.9959363031816,77961.3085650329,0.0,1.0
2011-03-09,62.64,62.73,62.3792,62.68,51300,48.2888764862077,48.3582570558718,48.0878270132255,48.3197122949473,66546.0088084224,0.0,1.0
2011-03-10,60.9788,61.49,60.89,61.49,113000,47.0082653492523,47.4023469849443,46.9398098538504,47.4023469849443,146582.826420112,0.0,1.0
2011-03-11,60.94,61.1596,60.588,60.6,93300,46.9783546147749,47.1476432047553,46.7069994978664,46.7162502404883,121028.121283154,0.0,1.0
2011-03-14,59.88,59.92,59.29,59.56,109000,46.1612056831756,46.1920414919152,45.7063775042665,45.9145192132588,141394.053803471,0.0,1.0
2011-03-15,58.77,59.05,56.62,56.89,136000,45.3055119906518,45.521362651829,43.6480872708985,43.8562289798908,176418.268965798,0.0,1.0
2011-03-16,57.06,58.59,56.43,58.39,146100,43.987281167034,45.1667508513236,43.5016171793854,45.0125718076256,189519.919822817,0.0,1.0
2011-03-17,58.82,59.18,58.519,59.05,65900,45.3440567515763,45.6215790302326,45.1120172908108,45.521362651829,85485.0288591625,0.0,1.0
2011-03-18,59.89,59.971,59.61,59.96,92300,46.1689146353605,46.2313571480582,45.9530639741833,46.2228773006548,119730.928128994,0.0,1.0
2011-03-21,61.29,61.36,60.75,60.85,67500,47.2481679412463,47.3021306065406,46.8318845232618,46.9089740451108,87560.537905819,0.0,1.0
2011-03-22,60.83,61.14,60.63,61.14,66000,46.893556140741,47.1325336584729,46.739377097043,47.1325336584729,85614.7481745785,0.0,1.0
2011-03-23,61.0,61.24,60.45,60.69,70300,47.0246083278843,47.2096231803219,46.6006159577148,46.7856308101524,91192.6787374677,0.0,1.0
2011-03-24,61.88,61.94,61.23,61.3,71900,47.7029961201554,47.7492498332648,47.2019142281369,47.2558768934312,93268.1877841242,0.0,1.0
2011-03-25,61.27,61.75,61.2366,61.49,98300,47.2327500368766,47.6027797417517,47.207002136579,47.4023469849443,127514.087053955,0.0,1.0
2011-03-28,61.22,61.57,61.2,61.27,234000,47.1942052759521,47.4640186024235,47.1787873715823,47.2327500368766,303543.198073505,0.0,1.0
2011-03-29,61.6,61.63,60.98,61.16,72800,47.4871454589782,47.5102723155329,47.0091904235145,47.1479515628427,94435.6616228685,0.0,1.0
2011-03-30,62.5,62.61,62.1407,62.22,58500,48.1809511556191,48.265749629653,47.9039685036157,47.965100494442,75885.7995183765,0.0,1.0
2011-03-31,62.24,62.51,62.06,62.25,65600,47.9805183988118,48.188660107804,47.8417572594836,47.9882273509967,85095.8709129143,0.0,1.0
2011-04-01,62.81,62.93,62.08,62.41,34200,48.419928673351,48.5124360995698,47.8571751638534,48.111570585955,44364.0058722816,0.0,1.0
2011-04-04,62.94,63.08,62.7271,62.86,146700,48.5201450517547,48.6280703823433,48.3560214597382,48.4584734342755,190298.235715313,0.0,1.0
2011-04-05,62.85,63.02,62.44,62.47,58700,48.4507644820906,48.5818166692339,48.1346974425097,48.1578242990644,76145.2381492085,0.0,1.0
2011-04-06,63.37,63.4,63.011,63.14,48000,48.8516299957054,48.87475685226,48.5748786122675,48.6743240954527,62265.2713996934,0.0,1.0
2011-04-07,62.86,63.23,62.5835,63.03,80700,48.4584734342755,48.7437046651168,48.245320906363,48.5895256214188,104683.487540735,0.0,1.0
2011-04-08,63.36,63.72,63.15,63.62,44600,48.8439210435205,49.1214433221768,48.6820330476376,49.0443538003278,57854.8146755485,0.0,1.0
2011-04-11,63.25,63.63,63.15,63.57,45300,48.7591225694866,49.0520627525127,48.6820330476376,49.0058090394033,58762.8498834607,0.0,1.0
2011-04-12,62.6,62.91,62.39,62.91,47600,48.2580406774681,48.4970181952,48.0961526815852,48.4970181952,61746.3941380294,0.0,1.0
2011-04-13,62.83,63.362,62.67,63.29,38300,48.4353465777208,48.8454628339574,48.3120033427624,48.7899583782262,49682.4978043387,0.0,1.0
2011-04-14,63.29,63.35,62.68,62.69,39500,48.7899583782262,48.8362120913356,48.3197122949473,48.3274212471322,51239.129589331,0.0,1.0
2011-04-15,63.19,63.3772,62.889,63.05,96500,48.7128688563772,48.8571804412785,48.4808293956117,48.6049435257886,125179.139376467,0.0,1.0
2011-04-18,62.16,62.19,61.39,62.17,47300,47.9188467813326,47.9419736378873,47.3252574630953,47.9265557335175,61357.2361917812,0.0,1.0
2011-04-19,62.63,62.77,62.31,62.54,72000,48.2811675340228,48.3890928646114,48.0344810641061,48.2117869643587,93397.9070995402,0.0,1.0
2011-04-20,64.16,64.21,63.95,64.0,249400,49.4606372183124,49.4991819792369,49.2987492224295,49.337293983354,323519.972647574,0.0,1.0
2011-04-21,64.63,64.81,64.49,64.66,109000,49.8229579710026,49.9617191103308,49.715032640414,49.8460848275573,141394.053803471,0.0,1.0
2011-04-25,64.66,64.85,64.49,64.76,77000,49.8460848275573,49.9925549190704,49.715032640414,49.9231743494063,99883.8728703417,0.0,1.0
2011-04-26,65.06,65.19,64.5901,64.82,41800,50.1544429149533,50.254659293357,49.7921992517849,49.9694280625157,54222.6738438997,0.0,1.0
2011-04-27,65.74,65.8399,64.72,65.21,63200,50.6786516635264,50.7556640958536,49.8923385406667,50.2700771977268,81982.6073429298,0.0,1.0
2011-04-28,66.01,66.14,65.48,65.66,90800,50.8867933725187,50.9870097509224,50.4782189067191,50.6169800460472,117785.138397754,0.0,1.0
2011-04-29,66.34,66.452,66.0029,66.22,77000,51.1411887946204,51.2275290590912,50.8813200164674,51.0486813684016,99883.8728703416,0.0,1.0
2011-05-02,66.25,66.66,66.12,66.62,62000,51.0718082249563,51.3878752645371,50.9715918465526,51.3570394557975,80425.9755579374,0.0,1.0
2011-05-03,65.65,66.12,65.468,65.76,48000,50.6092710938623,50.9715918465526,50.4689681640972,50.6940695678962,62265.2713996935,0.0,1.0
2011-05-04,65.1,65.75,64.914,65.75,39000,50.1852787236929,50.6863606157113,50.0418922130538,50.6863606157113,50590.5330122509,0.0,1.0
2011-05-05,63.86,64.61,63.686,64.53,61500,49.2293686527654,49.8075400666328,49.0952328847482,49.7458684491536,79777.3789808573,0.0,1.0
2011-05-06,64.03,65.04,63.75,64.74,62900,49.3604208399087,50.1390250105835,49.1445701787315,49.9077564450365,81593.4493966816,0.0,1.0
2011-05-09,64.57,64.58,63.847,64.16,123000,49.7767042578932,49.7844132100781,49.219347014925,49.4606372183124,159554.757961715,0.0,1.0
2011-05-10,65.09,65.118,64.55,64.74,56900,50.177569771508,50.1991548376257,49.7612863535234,49.9077564450365,73810.29047172,0.0,1.0
2011-05-11,63.85,64.82,63.6011,64.6,79000,49.2216597005805,49.9694280625157,49.0297838806984,49.7998311144479,102478.259178662,0.0,1.0
2011-05-12,63.93,64.25,63.25,63.6,106000,49.2833313180597,49.5300177879765,48.7591225694866,49.028935895958,137502.47434099,0.0,1.0
2011-05-13,63.09,63.93,62.74,63.93,98100,48.6357793345282,49.2833313180597,48.3659660080567,49.2833313180597,127254.648423123,0.0,1.0
2011-05-16,63.06,63.676,62.9476,63.15,121400,48.6126524779735,49.0875239325633,48.5260038554152,48.6820330476376,157479.248915058,0.0,1.0
2011-05-17,63.18,63.27,62.4,62.94,64300,48.7051599041923,48.7745404738564,48.1038616337701,48.5201450517547,83409.519812506,0.0,1.0
2011-05-18,63.68,63.756,63.0,63.22,30700,49.0906075134372,49.1491955500425,48.5663987648641,48.7359957129319,39823.8298327206,0.0,1.0
2011-05-19,63.92,64.0397,63.42,63.85,54300,49.2756223658748,49.367898523528,48.8901747566298,49.2216597005805,70437.5882709032,0.0,1.0
2011-05-20,63.11,63.64,62.88,63.64,63500,48.651197238898,49.0597717046976,48.4738913386453,49.0597717046976,82371.7652891778,0.0,1.0
2011-05-23,61.7,61.94,61.42,61.75,76900,47.5642349808272,47.7492498332648,47.34838431965,47.6027797417517,99754.1535549256,0.0,1.0
2011-05-24,62.12,62.43,61.99,62.19,141200,47.888010972593,48.1269884903248,47.7877945941893,47.9419736378873,183163.673367432,0.0,1.0
2011-05-25,62.48,62.69,61.86,61.86,73700,48.1655332512493,48.3274212471322,47.6875782157856,47.6875782157856,95603.1354616128,0.0,1.0
2011-05-26,63.04,63.21,62.43,62.83,123100,48.5972345736037,48.728286760747,48.1269884903248,48.4353465777208,159684.47727713,0.0,1.0
2011-05-27,63.55,63.772,63.36,63.46,71900,48.9903911350335,49.1615298735383,48.8439210435205,48.9210105653694,93268.1877841242,0.0,1.0
2011-05-31,64.86,64.86,64.28,64.61,49000,50.0002638712553,50.0002638712553,49.5531446445312,49.8075400666328,63562.4645538538,0.0,1.0
2011-06-01,63.46,64.71,63.4596,64.71,44600,48.9210105653694,49.8846295884818,48.920702207282,49.8846295884818,57854.8146755486,0.0,1.0
2011-06-02,63.82,63.91,63.19,63.7,65500,49.1985328440258,49.2679134136899,48.7128688563772,49.106025417807,84966.1515974984,0.0,1.0
2011-06-03,63.68,64.03,63.22,63.22,44200,49.0906075134372,49.3604208399087,48.7359957129319,48.7359957129319,57335.9374138844,0.0,1.0
2011-06-06,63.06,63.66,63.05,63.61,71500,48.6126524779735,49.0751896090674,48.6049435257886,49.0366448481429,92749.31052246,0.0,1.0
2011-06-07,63.47,63.94,63.47,63.72,116600,48.9287195175543,49.2910402702446,48.9287195175543,49.1214433221768,151252.721775089,0.0,1.0
2011-06-08,62.63,63.105,62.52,62.89,33900,48.2811675340228,48.6473427628055,48.1963690599889,48.4816002908302,43974.8479260335,0.0,1.0
2011-06-09,63.28,63.459,62.73,62.88,65300,48.7822494260413,48.920239670151,48.3582570558718,48.4738913386453,84706.7129666663,0.0,1.0
2011-06-10,61.83,62.79,61.6348,62.79,42100,47.6644513592309,48.4045107689812,47.5139726125817,48.4045107689812,54611.8317901478,0.0,1.0
2011-06-13,61.94,62.29,61.6599,62.06,127500,47.7492498332648,48.0190631597363,47.5333220825658,47.8417572594836,165392.127155436,0.0,1.0
2011-06-14,62.84,63.0048,62.61,62.72,45100,48.4430555299057,48.5700990619128,48.265749629653,48.3505481036869,58503.4112526287,0.0,1.0
2011-06-15,60.905,61.86,60.75,61.76,64300,46.9513732821277,47.6875782157856,46.8318845232618,47.6104886939366,83409.5198125061,0.0,1.0
2011-06-16,60.6129,60.93,60.1,60.57,76000,46.7261947888068,46.97064566259,46.3308026312434,46.6931233839336,98586.6797161814,0.0,1.0
2011-06-17,61.09,61.38,60.9,61.13,31600,47.0939888975484,47.3175485109104,46.9475188060353,47.124824706288,40991.3036714648,0.0,1.0
2011-06-20,61.04,61.1215,60.72,60.74,58100,47.0554441366239,47.1182720969308,46.8087576667071,46.8241755710769,75366.9222567123,0.0,1.0
2011-06-21,62.28,62.3,61.45,61.6,132100,48.0113542075514,48.0267721119211,47.3715111762047,47.4871454589782,171359.215664573,0.0,1.0
2011-06-22,60.77,61.41,60.77,61.1,199200,47.4653969630742,47.9652793730852,47.4653969630742,47.7231488307361,255035.979356022,0.801788,1.0
2011-06-23,60.36,60.3693,59.456,59.75,59500,47.1451597941609,47.1524237104314,46.4390758900204,46.6687093721192,76177.9155204987,0.0,1.0
2011-06-24,60.04,60.61,59.841,60.61,56000,46.8952185891554,47.3404263605714,46.7397864022926,47.3404263605714,71696.8616663517,0.0,1.0
2011-06-27,60.47,60.64,59.88,59.96,47300,47.2310770833815,47.3638583485407,46.7702479866527,46.832733287904,60558.2420860435,0.0,1.0
2011-06-28,61.19,61.23,60.678,60.73,29000,47.7934447946439,47.8246874452696,47.3935388666351,47.4341543124485,37128.7319343607,0.0,1.0
2011-06-29,62.26,62.279,61.55,61.78,96300,48.629185698881,48.6440259579282,48.0746286502751,48.2542738913728,123292.996044101,0.0,1.0
2011-06-30,63.06,63.16,62.4248,62.53,113700,49.2540387113947,49.3321453379589,48.7579054194588,48.8400735906044,145570.235204718,0.0,1.0
2011-07-01,63.63,63.69,62.7352,62.9,85800,49.6992464828108,49.7461104587493,49.0003483883142,49.129068108892,109849.83448166,0.0,1.0
2011-07-05,63.39,63.72,63.26,63.54,56500,49.5117905790566,49.7695424467186,49.4102519645232,49.628950518903,72337.0122169442,0.0,1.0
2011-07-06,63.32,63.32,62.96,63.05,335200,49.4571159404617,49.4571159404617,49.1759320848305,49.2462280487383,429156.929117162,0.0,1.0
2011-07-07,63.87,64.01,63.53,63.53,83000,49.8867023865649,49.9960516637548,49.6211398562466,49.6211398562466,106264.991398343,0.0,1.0
2011-07-08,63.19,63.48,62.88,63.32,71300,49.3555773259282,49.5820865429644,49.1134467835791,49.4571159404617,91285.46851448,0.0,1.0
2011-07-11,61.45,62.08,61.38,61.9,37300,47.9965220237109,48.4885937710654,47.9418473851159,48.3480018432498,47755.2310741949,0.0,1.0
2011-07-12,61.19,61.83,61.1168,61.13,61800,47.7934447946439,48.2933272046549,47.7362707439989,47.7465808187054,79122.6080532238,0.0,1.0
2011-07-13,62.15,62.7297,61.74,61.74,103600,48.5432684096604,48.9960525238531,48.2230312407471,48.2230312407471,132639.194082751,0.0,1.0
2011-07-14,61.7,62.59,61.58,62.42,77700,48.1917885901214,48.8869375665429,48.0980606382443,48.7541563013837,99479.395562063,0.0,1.0
2011-07-15,61.92,62.07,61.58,61.91,40800,48.3636231685627,48.480783108409,48.0980606382443,48.3558125059062,52236.2849283419,0.0,1.0
2011-07-18,61.03,61.34,60.621,61.19,42000,47.6684741921411,47.9106047344902,47.3490180894935,47.7934447946439,53772.6462497638,0.0,1.0
2011-07-19,61.8,61.9593,61.54,61.54,73500,48.2698952166856,48.3943190728024,48.0668179876186,48.0668179876186,94102.1309370866,0.0,1.0
2011-07-20,62.31,62.49,61.93,62.23,80600,48.6682390121631,48.8088309399787,48.3714338312191,48.6057537109117,103192.268755499,0.0,1.0
2011-07-21,63.49,63.55,62.68,62.82,54600,49.5898972056209,49.6367611815594,48.9572335304507,49.0665828076406,69904.4401246929,0.0,1.0
2011-07-22,63.63,63.65,63.16,63.56,52700,49.6992464828108,49.7148678081236,49.3321453379589,49.6445718442158,67471.8680324416,0.0,1.0
2011-07-25,63.41,63.68,63.25,63.49,25700,49.5274119043695,49.7382997960929,49.4024413018667,49.5898972056209,32903.7383004507,0.0,1.0
2011-07-26,63.686,64.0,63.48,63.74,31100,49.7429861936867,49.9882410010984,49.5820865429644,49.7851637720314,39817.3642468489,0.0,1.0
2011-07-27,62.39,63.46,62.22,63.46,63900,48.7307243134145,49.5664652176516,48.5979430482553,49.5664652176516,81811.240365712,0.0,1.0
2011-07-28,62.21,62.7467,62.04,62.33,59200,48.5901323855989,49.009330650369,48.4573511204397,48.6838603374759,75793.8251901432,0.0,1.0
2011-07-29,62.07,62.73,61.76,61.99,61800,48.480783108409,48.9962868437328,48.2386525660599,48.4182978071576,79122.6080532238,0.0,1.0
2011-08-01,61.62,63.02,61.1197,62.99,43700,48.12930328887,49.222796060769,47.7385358361692,49.1993640727998,55949.158121778,0.0,1.0
2011-08-02,59.826,61.32,59.79,60.85,400700,46.728070408308,47.8949834091774,46.6999520227449,47.5278822643256,513016.65124477,0.0,1.0
2011-08-03,59.94,60.19,59.02,60.09,204500,46.8171119625912,47.0123785290017,46.0985309982004,46.9342719024375,261821.575192302,0.0,1.0
2011-08-04,55.74,58.032,55.57,57.87,190400,43.5366336468941,45.3268375277459,43.4038523817349,45.2003047927119,243769.329665596,0.0,1.0
2011-08-05,56.59,57.25,54.68,57.09,301200,44.2005399726899,44.7160437080138,42.7087034053134,44.591073105511,385626.691676878,0.0,1.0
2011-08-08,52.22,55.0,52.182,54.36,227100,40.7872803918337,42.9586446103189,40.7575998737393,42.4587622003079,290756.38007908,0.0,1.0
2011-08-09,56.0184,56.06,53.13,54.53,250400,43.7540824952489,43.7865748518996,41.4980506935681,42.5915434654671,320587.395736687,0.0,1.0
2011-08-10,52.97,54.62,52.89,54.41,248800,41.3730800910653,42.6618394293749,41.3105947898139,42.49781551359,318538.913974791,0.0,1.0
2011-08-11,55.36,55.8336,53.1,53.17,161400,43.2398284659501,43.6097414493582,41.4746187055988,41.5292933441938,206640.597731235,0.0,1.0
2011-08-12,56.0,56.46,55.477,55.94,89200,43.7397108759611,44.0990013581565,43.3312132190302,43.6928469000225,114202.858225689,0.0,1.0
2011-08-15,57.26,57.27,56.63,56.64,79900,44.7238543706702,44.7316650333266,44.2317826233156,44.239593285972,102296.05798467,0.0,1.0
2011-08-16,56.5,56.85,56.03,56.2,65800,44.1302440087821,44.4036172017569,43.7631428639303,43.8959241290895,84243.8124579633,0.0,1.0
2011-08-17,56.6745,57.402,56.49,56.95,42200,44.2665400721367,44.8347657803914,44.1224333461257,44.4817238283211,54028.7064700008,0.0,1.0
2011-08-18,53.85,54.75,53.54,54.75,221200,42.0604184048304,42.7633780439084,41.8182878624813,42.7633780439084,283202.603582089,0.0,1.0
2011-08-19,53.04,54.68,52.97,53.38,63100,41.4277547296603,42.7087034053134,41.3730800910653,41.6933172599786,80786.9994847641,0.0,1.0
2011-08-22,53.38,54.68,53.33,54.68,91300,41.6933172599786,42.7087034053134,41.6542639466965,42.7087034053134,116891.490538177,0.0,1.0
2011-08-23,55.18,55.19,53.75,53.94,87700,43.0992365381345,43.1070472007909,41.9823117782662,42.1307143687382,112282.406573912,0.0,1.0
2011-08-24,55.12,55.39,54.3502,54.73,59500,43.052372562196,43.2632604539194,42.4511077509046,42.7477567185955,76177.9155204986,0.0,1.0
2011-08-25,53.8,55.18,53.73,55.0,49100,42.0213650915483,43.0992365381345,41.9666904529534,42.9586446103189,62862.7840681763,0.0,1.0
2011-08-26,54.73,54.9,53.19,53.69,53700,42.7477567185955,42.8805379837547,41.5449146695066,41.9354478023277,68752.1691336266,0.0,1.0
2011-08-29,55.98,55.99,55.44,55.44,78900,43.7240895506482,43.7319002133046,43.3023137672015,43.3023137672015,101015.756883485,0.0,1.0
2011-08-30,55.86,56.03,55.08,55.47,91200,43.6303615987712,43.7631428639303,43.0211299115703,43.3257457551707,116763.460428058,0.0,1.0
2011-08-31,56.86,57.2488,56.59,56.71,51000,44.4114278644133,44.715106428495,44.2005399726899,44.294267924567,65295.3561604275,0.0,1.0
2011-09-01,56.27,57.12,56.26,56.72,98300,43.9505987676845,44.6145050934803,43.942788105028,44.3020785872234,125853.598246471,0.0,1.0
2011-09-02,55.11,55.6327,54.98,55.38,104600,43.0445618995395,43.4528252365907,42.9430232850061,43.2554497912629,133919.495183936,0.0,1.0
2011-09-06,53.39,53.47,52.48,52.68,74700,41.701127922635,41.7636132238864,40.9903576209007,41.1465708740291,95638.4922585085,0.0,1.0
2011-09-07,54.89,54.9071,54.08,54.17,119600,42.8727273210983,42.8860835542407,42.2400636459281,42.3103596098359,153124.011701708,0.0,1.0
2011-09-08,53.79,54.626,53.6971,54.2,41200,42.0135544288919,42.6665258269687,41.9409933728137,42.3337915978052,52748.4053688159,0.0,1.0
2011-09-09,52.05,53.0214,51.81,52.91,68800,40.6544991266745,41.4132268971193,40.4670432229204,41.3262161151268,88084.7157615179,0.0,1.0
2011-09-12,51.9,51.92,50.704,51.33,175100,40.5373391868282,40.552960512141,39.6031839331202,40.0921314154122,224180.722817468,0.0,1.0
2011-09-13,52.4,52.5,51.73,51.92,310100,40.9278723196493,41.0059789462135,40.404557921669,40.552960512141,397021.371477422,0.0,1.0
2011-09-14,53.01,53.48,51.87,52.5,115400,41.404322741691,41.7714238865428,40.5139071988589,41.0059789462135,147746.747076732,0.0,1.0
2011-09-15,53.97,54.03,53.43,53.72,62900,42.1541463567075,42.201010332646,41.7323705732607,41.9588797902969,80530.9392645271,0.0,1.0
2011-09-16,54.0,54.22,53.57,54.1,80500,42.1775783446767,42.349412923118,41.8417198504506,42.255684971241,103064.238645381,0.0,1.0
2011-09-19,52.62,52.89,52.0,52.24,38600,41.0997068980906,41.3105947898139,40.6154458133924,40.8029017171465,49419.6225057352,0.0,1.0
2011-09-20,52.84,53.35,52.52,52.89,82200,41.2715414765318,41.6698852720093,41.0216002715263,41.3105947898139,105240.750517395,0.0,1.0
2011-09-21,51.365,52.89,51.35,52.85,96800,40.1194687347096,41.3105947898139,40.107752740725,41.2793521391883,123933.146594694,0.0,1.0
2011-09-22,49.54,49.81,48.7908,49.68,427100,38.6940227999127,38.9049106916361,38.1088479536936,38.8033720771026,546816.60031605,0.0,1.0
2011-09-23,49.99,50.04,48.94,49.22,267300,39.0455026194517,39.0845559327338,38.2253830405274,38.4440815949072,342224.484346711,0.0,1.0
2011-09-26,50.58,50.64,49.4615,50.27,437700,39.5063317161805,39.5531956921191,38.6327090980598,39.2642011738315,560387.79198861,0.0,1.0
2011-09-27,51.8,52.6815,51.6671,52.1,167500,40.459232560264,41.1477424734276,40.3554288535601,40.6935524399566,214450.434448463,0.0,1.0
2011-09-28,50.88,52.21,50.84,52.11,51500,39.7406515958732,40.7794697291773,39.7094089452475,40.7013631026131,65935.5067110199,0.0,1.0
2011-09-29,51.66,52.2515,51.0,52.12,104300,40.3498832830741,40.8118839792014,39.8343795477503,40.7091737652695,133535.40485358,0.0,1.0
2011-09-30,49.84,50.78,49.84,50.39,86100,38.9283426796054,39.662544969309,38.9283426796054,39.3579291257085,110233.924812016,0.0,1.0
2011-10-03,48.58,49.93,48.57,49.32,204500,37.9441991848962,38.9986386435131,37.9363885222398,38.5221882214714,261821.575192302,0.0,1.0
2011-10-04,49.39,49.39,47.43,47.96,121000,38.5768628600664,38.5768628600664,37.0459729794077,37.4599381001981,154916.433243367,0.0,1.0
2011-10-05,50.0,50.0901,48.95,49.27,89500,39.0533132821081,39.1236873526425,38.2331937031838,38.4831349081893,114586.948556044,0.0,1.0
2011-10-06,51.4,51.41,49.9779,50.13,101000,40.1468060540071,40.1546167166635,39.0360517176374,39.1548518966416,129310.41121967,0.0,1.0
2011-10-07,51.17,51.96,51.05,51.82,251800,39.9671608129094,40.5842031627667,39.8734328610324,40.4748538855768,322379.817278346,0.0,1.0
2011-10-10,53.08,53.14,52.44,52.47,81000,41.458997380286,41.5058613562245,40.959114970275,40.9825469582442,103704.389195973,0.0,1.0
2011-10-11,52.91,53.04,52.32,52.5,107400,41.3262161151268,41.4277547296603,40.8653870183979,41.0059789462135,137504.338267253,0.0,1.0
2011-10-12,53.72,54.24,53.63,53.72,132300,41.9588797902969,42.3650342484309,41.8885838263891,41.9588797902969,169383.835686756,0.0,1.0
2011-10-13,53.88,53.98,53.216,53.5,200100,42.0838503927997,42.1619570193639,41.5652223924133,41.7870452118557,256188.250347089,0.0,1.0
2011-10-14,54.5,54.66,54.05,54.48,56600,42.5681114774978,42.6930820800006,42.2166316579588,42.552490152185,72465.0423270627,0.0,1.0
2011-10-17,53.16,54.04,53.12,53.99,60500,41.5214826815373,42.2088209953024,41.4902400309116,42.1697676820203,77458.2166216836,0.0,1.0
2011-10-18,53.98,54.4,52.626,53.12,83100,42.1619570193639,42.4900048509336,41.1043932956844,41.4902400309116,106393.021508461,0.0,1.0
2011-10-19,52.99,53.8,52.8896,53.63,42000,41.3887014163782,42.0213650915483,41.3102823633077,41.8885838263891,53772.6462497637,0.0,1.0
2011-10-20,53.0,53.09,52.277,53.0,33400,41.3965120790346,41.4668080429424,40.8318011689753,41.3965120790346,42762.056779574,0.0,1.0
2011-10-21,54.3,54.38,53.86,53.88,44800,42.4118982243694,42.4743835256208,42.0682290674868,42.0838503927997,57357.4893330814,0.0,1.0
2011-10-24,55.3,55.404,54.46,54.46,59000,43.1929644900116,43.2741953816383,42.5368688268721,42.5368688268721,75537.7649699062,0.0,1.0
2011-10-25,54.45,55.07,54.31,55.03,70400,42.5290581642157,43.0133192489139,42.4197088870258,42.9820765982882,90133.1975234136,0.0,1.0
2011-10-26,55.2,55.5,54.19,55.43,81200,43.1148578634473,43.34917774314,42.3259809351487,43.294503104545,103960.44941621,0.0,1.0
2011-10-27,57.95,58.4,57.16,57.62,171600,45.2627900939633,45.6142699135023,44.645747744106,45.0050382263014,219699.668963321,0.0,1.0
2011-10-28,57.91,57.95,57.46,57.46,127200,45.2315474433376,45.2627900939633,44.8800676237986,44.8800676237986,162854.300070713,0.0,1.0
2011-10-31,55.024,56.23,55.024,56.12,132800,42.9773902006943,43.9193561170588,42.9773902006943,43.8334388278381,170023.986237348,0.0,1.0
2011-11-01,53.53,54.05,52.78,53.09,275400,41.8104771998249,42.2166316579588,41.2246775005933,41.4668080429424,352594.923266308,0.0,1.0
2011-11-02,54.01,54.379,53.6,53.9,68600,42.1853890073332,42.4736024593551,41.8651518384199,42.0994717181125,87828.6555412808,0.0,1.0
2011-11-03,55.29,55.51,54.1,54.77,38000,43.1851538273551,43.3569884057964,42.255684971241,42.7789993692212,48651.4418450244,0.0,1.0
2011-11-04,54.77,55.0555,54.18,54.7,177500,42.7789993692212,43.001993788062,42.3181702724923,42.7243247306263,227253.445460311,0.0,1.0
2011-11-07,55.02,55.08,54.3,54.69,70700,42.9742659356317,43.0211299115703,42.4118982243694,42.7165140679698,90517.2878537691,0.0,1.0
2011-11-08,55.67,55.77,54.82,55.33,113700,43.4819590082992,43.5600656348634,42.8180526825033,43.2163964779808,145570.235204718,0.0,1.0
2011-11-09,52.88,53.74,52.77,53.7,82400,41.3027841271575,41.9745011156098,41.2168668379369,41.9432584649841,105496.810737632,0.0,1.0
2011-11-10,53.45,53.7,52.9006,53.66,40100,41.7479918985736,41.9432584649841,41.3188740922297,41.9120158143584,51340.0741575125,0.0,1.0
2011-11-11,54.53,54.78,54.07,54.07,57400,42.5915434654671,42.7868100318776,42.2322529832717,42.2322529832717,73489.2832080105,0.0,1.0
2011-11-14,53.63,54.0,53.33,53.91,1673300,41.8885838263891,42.1775783446767,41.6542639466965,42.1072823807689,2142327.83261262,0.0,1.0
2011-11-15,53.55,53.9,53.15,53.56,437700,41.8260985251378,42.0994717181125,41.5136720188809,41.8339091877942,560387.791988609,0.0,1.0
2011-11-16,52.48,53.45,52.47,52.93,138500,40.9903576209007,41.7479918985736,40.9825469582442,41.3418374404396,177321.702514102,0.0,1.0
2011-11-17,51.95,52.95,51.75,52.74,85200,40.5763925001103,41.3574587657525,40.4201792469819,41.1934348499676,109081.653820949,0.0,1.0
2011-11-18,52.07,52.52,51.99,52.49,47500,40.6701204519874,41.0216002715263,40.607635150736,40.9981682835571,60814.3023062804,0.0,1.0
2011-11-21,50.74,51.01,50.38,51.01,179500,39.6313023186833,39.8421902104067,39.3501184630521,39.8421902104067,229814.047662681,0.0,1.0
2011-11-22,50.78,51.04,50.43,50.86,77600,39.662544969309,39.8656221983759,39.3891717763342,39.7250302705604,99351.3654519445,0.0,1.0
2011-11-23,49.404,50.15,49.33,50.15,72800,38.5877977877854,39.1704732219544,38.5299988841278,39.1704732219544,93205.9201662572,0.0,1.0
2011-11-25,49.23,49.863,49.2,49.3,38100,38.4518922575636,38.9463072037151,38.4284602695944,38.5065668961586,48779.4719551429,0.0,1.0
2011-11-28,51.22,51.4,50.88,51.28,67100,40.0062141261915,40.1468060540071,39.7406515958732,40.0530781021301,85908.2038895036,0.0,1.0
2011-11-29,51.51,51.75,51.15,51.38,95000,40.2327233432278,40.4201792469819,39.9515394875966,40.1311847286943,121628.604612561,0.0,1.0
2011-11-30,54.04,54.08,53.4207,53.59,104700,42.2088209953024,42.2400636459281,41.7251066569902,41.8573411757635,134047.525294054,0.0,1.0
2011-12-01,53.43,54.16,53.3782,53.78,113600,41.7323705732607,42.3025489471795,41.6919113407004,42.0057437662355,145442.205094599,0.0,1.0
2011-12-02,53.41,54.14,53.36,54.14,162300,41.7167492479479,42.2869276218666,41.6776959346658,42.2869276218666,207792.868722301,0.0,1.0
2011-12-05,53.78,54.43,53.566,54.38,134400,42.0057437662355,42.5134368389029,41.838595585388,42.4743835256208,172072.467999244,0.0,1.0
2011-12-06,53.69,53.97,53.42,53.67,107000,41.9354478023277,42.1541463567075,41.7245599106043,41.9198264770148,136992.217826779,0.0,1.0
2011-12-07,54.11,54.25,53.26,53.41,170600,42.2634956338974,42.3728449110873,41.5995893081015,41.7167492479479,218419.367862136,0.0,1.0
2011-12-08,52.47,53.46,52.38,53.43,155500,40.9825469582442,41.75580256123,40.9122509943364,41.7323705732607,199086.821234245,0.0,1.0
2011-12-09,53.5,53.55,52.76,52.76,140200,41.7870452118557,41.8260985251378,41.2090561752805,41.2090561752805,179498.214386116,0.0,1.0
2011-12-12,52.11,52.476,51.78,52.45,99900,40.7013631026131,40.9872333558381,40.4436112349511,40.9669256329314,127902.080008367,0.0,1.0
2011-12-13,51.42,52.68,51.2,52.4,102000,40.16242737932,41.1465708740291,39.9905928008787,40.9278723196493,130590.712320855,0.0,1.0
2011-12-14,50.75,51.264,50.61,51.2,113800,39.6391129813397,40.0405810418798,39.5297637041498,39.9905928008787,145698.265314836,0.0,1.0
2011-12-15,50.95,51.44,50.8296,51.41,92200,39.7953262344681,40.1780487046328,39.7012858560848,40.1546167166635,118043.761529244,0.0,1.0
2011-12-16,50.77,51.253,50.52,51.05,224800,39.6547343066526,40.0319893129577,39.459467740242,39.8734328610324,287811.687546354,0.0,1.0
2011-12-19,50.29,51.14,50.27,51.11,302800,39.2798224991443,39.9437288249402,39.2642011738315,39.9202968369709,387675.173438773,0.0,1.0
2011-12-20,51.5,51.58,51.01,51.08,338900,40.6060683318071,40.669145719507,40.2197193321453,40.2749120463827,429821.224191967,0.487994,1.0
2011-12-21,51.26,51.33,50.82,51.18,213000,40.4168361687074,40.4720288829448,40.069910536358,40.3537587810075,270144.351587162,0.0,1.0
2011-12-22,51.61,51.655,51.16,51.28,249900,40.6927997398945,40.7282807704757,40.3379894340826,40.4326055156324,316944.00686212,0.0,1.0
2011-12-23,52.04,52.04,51.56,51.61,204300,41.0318406987814,41.0318406987814,40.653376372582,40.6927997398945,259110.286522334,0.0,1.0
2011-12-27,51.74,51.92,51.68,51.75,224100,40.7953004949068,40.9372246172316,40.7479924541319,40.8031851683693,284222.296669873,0.0,1.0
2011-12-28,50.95,51.67,50.95,51.67,244200,40.1724112913704,40.7401077806694,40.1724112913704,40.7401077806694,309714.791819647,0.0,1.0
2011-12-29,51.79,51.86,51.125,51.19,213400,40.8347238622192,40.8899165764566,40.3103930769639,40.36164345447,270651.664923476,0.0,1.0
2011-12-30,52.01,52.17,51.76,51.87,187600,41.0081866783939,41.1343414537937,40.8110698418318,40.8978012499191,237929.954731228,0.0,1.0
2012-01-03,53.68,53.76,53.1308,53.2,523500,42.3249271466292,42.3880045343291,41.8919008800695,41.9464628204299,663946.328900841,0.0,1.0
2012-01-04,53.3,53.41,52.97,53.18,181500,42.0253095550547,42.1120409631421,41.7651153307927,41.9306934735049,230193.426352441,0.0,1.0
2012-01-05,52.59,52.75,52.31,52.49,162900,41.4654977392182,41.591652514618,41.2447268822686,41.3866510045933,206603.356213843,0.0,1.0
2012-01-06,52.01,52.49,51.94,52.49,88500,41.0081866783939,41.3866510045933,40.9529939641565,41.3866510045933,112243.075659454,0.0,1.0
2012-01-09,52.38,52.46,52.0267,52.37,144600,41.299919596506,41.3629969842059,41.0213540830763,41.2920349230435,183393.771077481,0.0,1.0
2012-01-10,53.08,53.2,52.99,53.06,94600,41.85184673888,41.9464628204299,41.7808846777177,41.8360773919551,119979.604038242,0.0,1.0
2012-01-11,52.77,52.82,52.45,52.61,138300,41.607421861543,41.6468452288554,41.3551123107434,41.4812670861432,175403.586030537,0.0,1.0
2012-01-12,52.99,53.06,52.5929,52.99,35100,41.7808846777177,41.8360773919551,41.4677842945223,41.7808846777177,44516.7452615463,0.0,1.0
2012-01-13,52.44,52.4722,51.89,52.38,68100,41.3472276372809,41.3726162858301,40.9135705968441,41.299919596506,86370.0955074445,0.0,1.0
2012-01-17,52.95,53.317,52.92,53.04,182600,41.7493459838677,42.038713499941,41.7256919634803,41.8203080450301,231588.538027304,0.0,1.0
2012-01-18,54.02,54.04,53.33,53.38,99400,42.5930060443538,42.6087753912788,42.0489635754422,42.0883869427546,126067.364074009,0.0,1.0
2012-01-19,54.47,54.52,54.1136,54.3,124900,42.9478163501657,42.9872397174781,42.6668065879627,42.8137769013034,158408.589264021,0.0,1.0
2012-01-20,54.63,54.63,54.31,54.44,170700,43.0739711255655,43.0739711255655,42.8216615747659,42.9241623297782,216495.966271964,0.0,1.0
2012-01-23,54.89,55.02,54.61,54.68,142700,43.2789726355902,43.3814733906025,43.0582017786405,43.1133944928779,180984.03272999,0.0,1.0
2012-01-24,54.54,54.583,54.1,54.22,144900,43.0030090644031,43.0369131602918,42.6560834320537,42.7506995136035,183774.256079717,0.0,1.0
2012-01-25,55.16,55.26,54.12,54.37,47000,43.4918588190773,43.5707055537022,42.6718527789787,42.8689696155408,59609.3170168853,0.0,1.0
2012-01-26,55.24,55.75,55.13,55.75,64500,43.5549362067772,43.957054553364,43.4682047986898,43.957054553364,81804.2754806193,0.0,1.0
2012-01-27,55.48,55.56,55.1425,55.23,132000,43.7441683698769,43.8072457575768,43.4780606405179,43.5470515333147,167413.400983593,0.0,1.0
2012-01-30,54.8,54.91,54.5,54.58,62000,43.2080105744278,43.2947419825151,42.9714703705532,43.0345477582531,78633.5671286572,0.0,1.0
2012-01-31,55.18,55.43,54.777,55.42,81500,43.5076281660023,43.7047450025644,43.1898758254641,43.696860329102,103365.092273961,0.0,1.0
2012-02-01,55.97,56.264,55.71,55.83,161300,44.1305173695387,44.3623267693358,43.9255158595141,44.0201319410639,204574.102868588,0.0,1.0
2012-02-02,56.11,56.3,55.99,56.02,80800,44.2409027980135,44.3907115938008,44.1462867164637,44.1699407368512,102477.293935412,0.0,1.0
2012-02-03,56.98,56.98,56.37,56.37,75900,44.9268693892499,44.9268693892499,44.4459043080382,44.4459043080382,96262.7055655659,0.0,1.0
2012-02-06,56.67,56.729,56.4,56.43,74800,44.6824445119128,44.7289640853415,44.4695583284257,44.4932123488131,94867.5938907027,0.0,1.0
2012-02-07,56.98,57.05,56.464,56.68,25500,44.9268693892499,44.9820621034873,44.5200202385856,44.6903291853753,32341.2251900123,0.0,1.0
2012-02-08,57.24,57.27,56.8101,57.09,417400,45.1318708992746,45.155524919662,44.7929087871223,45.0136007973373,529381.466443573,0.0,1.0
2012-02-09,57.22,57.413,57.0027,57.37,55200,45.1161015523496,45.2682757501756,44.9447675980097,45.2343716542869,70009.2404113207,0.0,1.0
2012-02-10,56.27,56.449,56.14,56.38,67200,44.3670575734133,44.5081932283918,44.264556818401,44.4537889815007,85228.6405007383,0.0,1.0
2012-02-13,56.93,57.079,56.798,56.94,63200,44.8874460219375,45.0049276565285,44.7833683322326,44.8953306953999,80155.507137599,0.0,1.0
2012-02-14,56.59,56.81,56.238,56.75,64700,44.6193671242129,44.7928299403876,44.3418266183334,44.7455218996127,82057.9321487763,0.0,1.0
2012-02-15,56.7,57.19,56.6665,57.19,72500,44.7060985323003,45.0924475319621,44.6796848762009,45.0924475319621,91950.5422068976,0.0,1.0
2012-02-16,57.45,57.51,56.55,56.58,68400,45.2974490419868,45.3447570827617,44.587828430363,44.6114824507504,86750.5805096799,0.0,1.0
2012-02-17,57.6,57.7,57.3,57.7,54300,45.4157191439241,45.494565878549,45.1791789400495,45.494565878549,68867.7854046143,0.0,1.0
2012-02-21,57.63,57.95,57.55,57.87,68500,45.4393731643115,45.6916827151111,45.3762957766116,45.6286053274112,86877.4088437585,0.0,1.0
2012-02-22,57.57,57.703,57.3952,57.59,137100,45.3920651235366,45.4969312805877,45.2542410314124,45.4078344704616,173881.646021595,0.0,1.0
2012-02-23,58.1,58.169,57.49,57.7,55800,45.8099528170484,45.8643570639396,45.3289877358367,45.494565878549,70770.2104157916,0.0,1.0
2012-02-24,58.36,58.5575,58.28,58.28,70900,46.0149543270731,46.1706766279572,45.9518769393732,45.9518769393732,89921.2888616419,0.0,1.0
2012-02-27,58.05,58.21,57.53,57.67,56100,45.770529449736,45.8966842251358,45.3605264296867,45.4709118581615,71150.695418027,0.0,1.0
2012-02-28,58.65,58.66,58.18,58.36,47300,46.2436098574852,46.2514945309477,45.8730302047483,46.0149543270731,59989.8020191208,0.0,1.0
2012-02-29,58.05,58.8914,57.98,58.83,48800,45.770529449736,46.4339458748696,45.7153367354986,46.38553397981,61892.227030298,0.0,1.0
2012-03-01,58.69,58.7596,58.3145,58.36,73000,46.2751485513351,46.3300258786341,45.9790790628188,46.0149543270731,92584.6838772901,0.0,1.0
2012-03-02,58.06,58.24,57.88,58.22,201100,45.7784141231985,45.9203382455232,45.6364900008737,45.9045688985983,255051.779831822,0.0,1.0
2012-03-05,57.75,57.97,57.57,57.95,448800,45.5339892458614,45.7074520620361,45.3920651235366,45.6916827151111,569205.563344216,0.0,1.0
2012-03-06,55.92,56.45,55.794,56.41,69500,44.0910940022263,44.5089816957381,43.991747116599,44.4774430018881,88145.6921845432,0.0,1.0
2012-03-07,56.66,56.74,56.33,56.41,57800,44.6745598384503,44.7376372261502,44.4143656141883,44.4774430018881,73306.7770973612,0.0,1.0
2012-03-08,58.02,58.21,57.54,57.56,65400,45.7468754293485,45.8966842251358,45.3684111031492,45.3841804500741,82945.7304873256,0.0,1.0
2012-03-09,57.75,57.99,57.63,57.82,81700,45.5339892458614,45.7232214089611,45.4393731643115,45.5891819600988,103618.748942118,0.0,1.0
2012-03-12,57.74,57.76,57.38,57.65,44600,45.5261045723989,45.5418739193239,45.2422563277494,45.4551425112365,56565.4369990019,0.0,1.0
2012-03-13,58.56,58.61,57.8501,57.94,63300,46.1726477963228,46.2120711636353,45.6129148272209,45.6837980416486,80282.3354716776,0.0,1.0
2012-03-14,57.96,58.4199,57.8175,58.24,65300,45.6995673885736,46.0621835211134,45.5872107917332,45.9203382455232,82818.9021532471,0.0,1.0
2012-03-15,58.61,58.66,58.1,58.17,53700,46.2120711636353,46.2514945309477,45.8099528170484,45.8651455312858,68106.8154001434,0.0,1.0
2012-03-16,59.03,59.24,59.001,59.02,56000,46.5432274490597,46.7088055917719,46.5203618960185,46.5353427755972,71023.8670839485,0.0,1.0
2012-03-19,59.24,59.356,58.83,58.88,39100,46.7088055917719,46.8002678039368,46.38553397981,46.4249573471224,49589.8786246855,0.0,1.0
2012-03-20,58.46,58.55,58.19,58.29,64400,46.093801061698,46.1647631228603,45.8809148782108,45.9597616128357,81677.4471465407,0.0,1.0
2012-03-21,58.3,58.386,58.05,58.33,101600,45.9676462862982,46.0354544780756,45.770529449736,45.9913003066856,128857.587423735,0.0,1.0
2012-03-22,57.73,57.87,57.55,57.63,58500,45.5182198989364,45.6286053274112,45.3762957766116,45.4393731643115,74194.5754359105,0.0,1.0
2012-03-23,58.15,58.16,57.53,57.72,62600,45.8493761843609,45.8572608578233,45.3605264296867,45.5103352254739,79394.5371331281,0.0,1.0
2012-03-26,58.97,59.0,58.66,58.66,60500,46.4959194082848,46.5195734286722,46.2514945309477,46.2514945309477,76731.14211748,0.0,1.0
2012-03-27,58.75,59.04,58.6763,58.98,89100,46.3224565921101,46.5511121225222,46.2643465486915,46.5038040817473,113004.045663925,0.0,1.0
2012-03-28,58.42,58.79,58.11,58.79,71700,46.062262367848,46.35399528596,45.8178374905109,46.35399528596,90935.9155342698,0.0,1.0
2012-03-29,58.13,58.159,57.69,57.99,112300,45.8336068374359,45.8564723904771,45.4866812050865,45.7232214089611,142428.219170132,0.0,1.0
2012-03-30,58.64,58.73,58.31,58.68,44300,46.2357251840227,46.3066872451851,45.9755309597606,46.2672638778727,56184.9519967664,0.0,1.0
2012-04-02,59.44,59.62,58.5,58.6,33200,46.8664990610217,47.0084231833464,46.1253397555479,46.2041864901728,42107.0069140551,0.0,1.0
2012-04-03,58.44,59.1971,58.22,59.16,49000,46.078031714773,46.6749803426179,45.9045688985983,46.645728204072,62145.8836984549,0.0,1.0
2012-04-04,57.21,57.4,56.89,57.32,131800,45.1082168788871,45.2580256746743,44.8559073280875,45.1949482869745,167159.744315436,0.0,1.0
2012-04-05,56.98,57.16,56.752,56.83,26600,44.9268693892499,45.0687935115747,44.7470988343052,44.8085992873126,33736.3368648755,0.0,1.0
2012-04-09,56.6,56.802,56.24,56.33,32700,44.6272517976754,44.7865222016176,44.3434035530259,44.4143656141883,41472.8652436628,0.0,1.0
2012-04-10,55.43,56.56,55.43,56.48,164800,43.7047450025644,44.5957131038255,43.7047450025644,44.5326357161256,209013.094561334,0.0,1.0
2012-04-11,56.269,56.5999,56.18,56.53,49600,44.3662691060671,44.6271729509408,44.296095512251,44.572059083438,62906.8537029258,0.0,1.0
2012-04-12,57.51,57.57,56.69,56.77,110300,45.3447570827617,45.3920651235366,44.6982138588378,44.7612912465377,139891.652488563,0.0,1.0
2012-04-13,56.3,57.01,56.29,56.96,262000,44.3907115938008,44.9505234096374,44.3828269203383,44.9111000423249,332290.235285616,0.0,1.0
2012-04-16,56.85,57.048,56.44,56.84,73300,44.8243686342376,44.9804851687948,44.5010970222756,44.8164839607751,92965.1688795254,0.0,1.0
2012-04-17,57.74,57.8399,57.1609,57.38,74600,45.5261045723989,45.6048724602891,45.0695031321863,45.2422563277494,94613.9372225457,0.0,1.0
2012-04-18,57.46,57.72,57.27,57.4,55500,45.3053337154493,45.5103352254739,45.155524919662,45.2580256746743,70389.7254135561,0.0,1.0
2012-04-19,57.3,57.818,56.99,57.55,100700,45.1791789400495,45.5876050254063,44.9347540627124,45.3762957766116,127716.132417029,0.0,1.0
2012-04-20,57.73,57.938,57.64,57.72,97300,45.5182198989364,45.6822211069561,45.447257837774,45.5103352254739,123403.969058361,0.0,1.0
2012-04-23,56.76,56.79,56.29,56.64,73400,44.7534065730752,44.7770605934627,44.3828269203383,44.6587904915254,93091.9972136039,0.0,1.0
2012-04-24,57.01,57.249,56.8,56.87,63100,44.9505234096374,45.1389671053908,44.7849452669251,44.8401379811625,80028.6788035205,0.0,1.0
2012-04-25,57.72,57.77,57.381,57.7,38700,45.5103352254739,45.5497585927864,45.2430447950956,45.494565878549,49082.5652883716,0.0,1.0
2012-04-26,58.15,58.2175,57.48,57.61,34800,45.8493761843609,45.9025977302326,45.3211030623742,45.4236038173866,44136.2602593108,0.0,1.0
2012-04-27,58.24,58.3485,58.038,58.25,50800,45.9203382455232,46.0058869525912,45.761067841581,45.9282229189857,64428.7937118676,0.0,1.0
2012-04-30,57.95,58.16,57.7308,58.16,66000,45.6916827151111,45.8572608578233,45.5188506728134,45.8572608578233,83706.7004917965,0.0,1.0
2012-05-01,58.18,58.342,57.8758,58.0,135100,45.8730302047483,46.0007619148406,45.6331784380195,45.7311060824236,171345.079340026,0.0,1.0
2012-05-02,57.89,57.93,57.41,57.63,67000,45.6443746743362,45.6759133681861,45.2659103481368,45.4393731643115,84974.9838325813,0.0,1.0
2012-05-03,57.55,57.89,57.3101,57.82,86000,45.3762957766116,45.6443746743362,45.1871424602466,45.5891819600988,109072.367307492,0.0,1.0
2012-05-04,56.56,57.16,56.45,57.07,43300,44.5957131038255,45.0687935115747,44.5089816957381,44.9978314504123,54916.6686559816,0.0,1.0
2012-05-07,56.81,56.86,56.37,56.43,103000,44.7928299403876,44.8322533077001,44.4459043080382,44.4932123488131,130633.184100834,0.0,1.0
2012-05-08,55.77,56.028,55.212,55.92,72600,43.972823900289,44.1762484756212,43.5328591210822,44.0910940022263,92077.3705409761,0.0,1.0
2012-05-09,55.15,55.42,54.5,54.83,43000,43.4839741456148,43.696860329102,42.9714703705532,43.2316645948152,54536.1836537462,0.0,1.0
2012-05-10,55.21,55.6384,55.17,55.58,83200,43.5312821863897,43.8690615975227,43.4997434925398,43.8230151045017,105521.173953295,0.0,1.0
2012-05-11,55.01,55.464,54.76,54.76,37000,43.37358871714,43.7315528923369,43.1764718805778,43.1764718805778,46926.4836090374,0.0,1.0
2012-05-14,54.1,54.436,54.04,54.28,37600,42.6560834320537,42.9210084603933,42.6087753912788,42.7980075543785,47687.4536135083,0.0,1.0
2012-05-15,53.42,54.04,53.35,53.85,44000,42.1199256366046,42.6087753912788,42.0647329223672,42.4589665954915,55804.466994531,0.0,1.0
2012-05-16,53.0,53.77,53.0,53.46,160500,41.7887693511801,42.3958892077916,41.7887693511801,42.1514643304545,203559.47619596,0.0,1.0
2012-05-17,52.45,52.99,52.36,52.99,57300,41.3551123107434,41.7808846777177,41.284150249581,41.7808846777177,72672.6354269687,0.0,1.0
2012-05-18,51.89,52.41,51.77,52.3401,157900,40.9135705968441,41.3235736168934,40.8189545152943,41.2684597493906,200261.939509919,0.0,1.0
2012-05-21,52.98,52.99,52.2112,52.22,83900,41.7730000042552,41.7808846777177,41.1668263084592,41.1737648211062,106408.972291844,0.0,1.0
2012-05-22,52.71,53.3599,52.47,53.08,80600,41.560113820768,42.072538749095,41.3708816576683,41.85184673888,102223.637267255,0.0,1.0
2012-05-23,52.21,52.2199,51.437,52.19,103000,41.1658801476437,41.1736859743716,40.5563948889935,41.1501108007187,130633.184100834,0.0,1.0
2012-05-24,51.95,52.262,51.62,52.11,47600,40.960878637619,41.2068804496486,40.700684413357,41.0870334130188,60370.2870213563,0.0,1.0
2012-05-25,51.82,51.992,51.7,51.8,26700,40.8583778826067,40.9939942661615,40.7637618010569,40.8426085356817,33863.165198954,0.0,1.0
2012-05-29,52.62,52.84,52.27,52.66,53300,41.4891517596056,41.6626145757804,41.2131881884186,41.5206904534556,67599.5020638296,0.0,1.0
2012-05-30,51.42,51.88,51.398,51.86,80800,40.5429909441072,40.9056859233816,40.5256446624898,40.8899165764566,102477.293935411,0.0,1.0
2012-05-31,51.63,51.82,51.09,51.74,73500,40.7085690868195,40.8583778826067,40.2827967198452,40.7953004949068,93218.8255476823,0.0,1.0
2012-06-01,50.14,50.8,50.04,50.46,223200,39.5337527409089,40.054141189433,39.454906006284,39.7860622917085,283080.841663166,0.0,1.0
2012-06-04,50.33,50.47,49.97,50.46,111800,39.6835615366962,39.793946965171,39.3997132920466,39.7860622917085,141794.07749974,0.0,1.0
2012-06-05,50.67,50.7194,50.2809,50.32,101400,39.9516404344207,39.9905907213254,39.6448477899954,39.6756768632337,128603.930755578,0.0,1.0
2012-06-06,52.02,52.07,51.06,51.06,92500,41.0160713518564,41.0554947191689,40.2591426994577,40.2591426994577,117316.209022594,0.0,1.0
2012-06-07,52.11,52.88,52.03,52.75,80000,41.0870334130188,41.6941532696303,41.0239560253189,41.591652514618,101462.667262784,0.0,1.0
2012-06-08,51.93,52.0409,51.258,51.34,25100,40.9451092906941,41.032550319393,40.4152592340149,40.4799135564073,31833.9118536983,0.0,1.0
2012-06-11,51.47,52.45,51.47,52.45,273200,40.5824143114197,41.3551123107434,40.5824143114197,41.3551123107434,346495.008702406,0.0,1.0
2012-06-12,52.39,52.4,51.59,51.94,55200,41.3078042699685,41.3156889434309,40.6770303929695,40.9529939641565,70009.2404113206,0.0,1.0
2012-06-13,52.04,52.459,51.87,51.97,63500,41.0318406987814,41.3622085168596,40.8978012499191,40.976647984544,80535.9921398345,0.0,1.0
2012-06-14,52.26,52.46,51.8,51.91,58600,41.2053035149561,41.3629969842059,40.8426085356817,40.9293399437691,74321.403769989,0.0,1.0
2012-06-15,52.8,52.83,52.33,52.49,56200,41.6310758819304,41.6547299023179,41.2604962291935,41.3866510045933,71277.5237521055,0.0,1.0
2012-06-18,52.72,52.9,52.45,52.67,78000,41.5679984942305,41.7099226165553,41.3551123107434,41.5285751269181,98926.100581214,0.0,1.0
2012-06-19,53.6,53.9391,53.23,53.27,37600,42.2618497589294,42.5292190360423,41.9701168408173,42.0016555346673,47687.4536135082,0.0,1.0
2012-06-20,53.74,54.1383,53.41,53.66,63600,42.3722351874042,42.686281731415,42.1120409631421,42.3091577997043,80662.8204739129,0.0,1.0
2012-06-21,51.5,52.83,51.5,52.81,50100,41.312170802132,42.379067640323,41.312170802132,42.3630240788464,62454.960606109,0.895538,1.0
2012-06-22,51.86,51.9275,51.53,51.87,103600,41.60095490871,41.6551019286934,41.3362361443468,41.6089766894483,129148.381612633,0.0,1.0
2012-06-25,50.92,51.2,50.78,51.08,57800,40.8469075193118,41.0715173799836,40.734602588976,40.9752560111243,72053.826807048,0.0,1.0
2012-06-26,51.27,51.49,50.85,51.04,330700,41.1276698451516,41.3041490213937,40.7907550541439,40.9431688881712,412252.604240324,0.0,1.0
2012-06-27,51.7,51.79,51.28,51.38,59600,41.4726064168975,41.544802443542,41.1356916258899,41.2159094332726,74297.7176072675,0.0,1.0
2012-06-28,51.82,51.83,51.1,51.33,260500,41.5688677857569,41.5768895664952,40.9912995726009,41.1758005295813,324740.863031764,0.0,1.0
2012-06-29,53.56,53.61,53.18,53.29,88100,42.9646576342173,43.0047665379086,42.6598299661627,42.7480695542837,109825.988610742,0.0,1.0
2012-07-02,53.91,53.94,53.46,53.51,37000,43.245419960057,43.2694853022718,42.8844398268345,42.9245487305259,46124.4220045116,0.0,1.0
2012-07-03,54.49,54.55,53.8957,53.9,921800,43.7106832428771,43.7588139273068,43.2339488136013,43.2373981793187,1149121.4109124,0.0,1.0
2012-07-05,53.79,53.97,53.54,53.8,260500,43.1491585911977,43.2935506444867,42.9486140727407,43.1571803719359,324740.863031764,0.0,1.0
2012-07-06,53.36,53.399,53.01,53.28,88700,42.8042220194517,42.835506964331,42.523459693612,42.7400477735455,110573.952210816,0.0,1.0
2012-07-09,53.13,53.13,52.7701,53.0,113900,42.6197210624713,42.6197210624713,42.3310171737007,42.5154379128737,141988.423413889,0.0,1.0
2012-07-10,52.73,53.416,52.66,53.35,43500,42.2988498329402,42.849143991586,42.2426973677722,42.7962002387134,54227.3610053042,0.0,1.0
2012-07-11,52.78,52.99,52.5375,52.81,200500,42.3389587366316,42.5074161321354,42.1444305537283,42.3630240788464,249944.503024448,0.0,1.0
2012-07-12,52.2,52.276,51.8,52.08,102900,41.8736954538114,41.9346609874224,41.5528242242803,41.7774340849521,128275.757412547,0.0,1.0
2012-07-13,52.91,53.0438,52.33,52.33,26900,42.4432418862292,42.5505733125073,41.9779786034091,41.9779786034091,33533.7014032801,0.0,1.0
2012-07-16,52.92,53.13,52.601,52.9,48600,42.4512636669675,42.6197210624713,42.1953688614164,42.4352201054909,60585.0516059261,0.0,1.0
2012-07-17,53.16,53.26,52.5,53.02,33500,42.6437864046861,42.7240042120689,42.1143488759598,42.5314814743502,41761.3010040849,0.0,1.0
2012-07-18,53.45,53.63,52.93,52.93,40300,42.8764180460962,43.0208100993852,42.4592854477057,42.4592854477057,50238.221804914,0.0,1.0
2012-07-19,54.18,54.25,53.84,54.0,72000,43.4620080399905,43.5181605051584,43.189267494889,43.3176159867015,89755.6320087794,0.0,1.0
2012-07-20,53.23,53.46,53.12,53.37,57600,42.6999388698541,42.8844398268345,42.611699281733,42.81224380019,71804.5056070235,0.0,1.0
2012-07-23,52.13,52.2295,51.64,51.81,52600,41.8175429886435,41.8973597069894,41.4244757324679,41.5608460050186,65571.4756064138,0.0,1.0
2012-07-24,51.6618,52.186,51.31,52.12,82800,41.4419632144773,41.8624649607778,41.1597569681047,41.8095212079052,103218.976810096,0.0,1.0
2012-07-25,51.86,52.11,51.6117,52.11,56400,41.60095490871,41.8014994271669,41.4017740929785,41.8014994271669,70308.5784068772,0.0,1.0
2012-07-26,53.27,53.35,52.98,53.26,567300,42.7320259928072,42.7962002387134,42.4993943513971,42.7240042120689,707199.583869174,0.0,1.0
2012-07-27,54.17,54.43,53.54,53.67,146900,43.4539862592522,43.6625525584474,42.9486140727407,43.0528972223383,183126.421417913,0.0,1.0
2012-07-30,54.04,54.18,53.84,53.84,58100,43.3497031096546,43.4620080399905,43.189267494889,43.189267494889,72427.8086070845,0.0,1.0
2012-07-31,53.79,54.162,53.77,53.97,83200,43.1491585911977,43.4475688346616,43.1331150297211,43.2935506444867,103717.619210145,0.0,1.0
2012-08-01,53.89,54.288,53.82,54.21,86500,43.2293763985804,43.5486432719639,43.1732239334125,43.4860733822053,107831.419010548,0.0,1.0
2012-08-02,53.19,53.78,52.868,53.42,85000,42.667851746901,43.1411368104594,42.4095504071284,42.8523527038814,105961.510010365,0.0,1.0
2012-08-03,54.698,54.8598,54.135,54.28,42200,43.8775362822333,44.0073286945786,43.4259100266682,43.5422258473733,52606.7732051457,0.0,1.0
2012-08-06,55.05,55.29,54.94,54.94,149100,44.1599029642207,44.3524257019394,44.0716633760996,44.0716633760996,185868.954618181,0.0,1.0
2012-08-07,55.22,55.57,55.21,55.28,174700,44.2962732367714,44.5770355626111,44.2882514560331,44.3444039212011,217782.068221302,0.0,1.0
2012-08-08,55.25,55.3199,54.95,54.95,28000,44.3203385789862,44.3764108263468,44.0796851568379,44.0796851568379,34904.9680034143,0.0,1.0
2012-08-09,55.32,55.51,55.0801,55.16,53500,44.3764910441542,44.5289048781815,44.1840485242429,44.2481425523417,66693.4210065236,0.0,1.0
2012-08-10,55.34,55.42,54.88,54.96,62700,44.3925346056308,44.456708851537,44.02353269167,44.0877069375762,78162.1962076453,0.0,1.0
2012-08-13,55.1536,55.3999,54.99,55.27,53000,44.2430086126692,44.440585072253,44.111772279791,44.3363821404628,66070.1180064627,0.0,1.0
2012-08-14,55.28,55.43,55.18,55.26,52200,44.3444039212011,44.4647306322753,44.2641861138183,44.3283603597245,65072.8332063651,0.0,1.0
2012-08-15,55.18,55.28,55.11,55.17,29100,44.2641861138183,44.3444039212011,44.2080336486504,44.25616433308,36276.2346035484,0.0,1.0
2012-08-16,55.62,55.79,55.286,55.38,48700,44.6171444663025,44.7535147388533,44.349216989644,44.4246217285839,60709.7122059384,0.0,1.0
2012-08-17,55.73,55.73,55.4,55.6,49000,44.7053840544236,44.7053840544236,44.4406652900604,44.601100904826,61083.6940059749,0.0,1.0
2012-08-20,55.73,55.74,55.3802,55.6,43200,44.7053840544236,44.7134058351619,44.4247821641986,44.601100904826,53853.3792052677,0.0,1.0
2012-08-21,55.87,56.33,55.786,56.05,38000,44.8176889847595,45.1866908987203,44.750306026558,44.9620810380485,47371.0280046336,0.0,1.0
2012-08-22,55.8,55.888,55.35,55.43,52800,44.7615365195915,44.8321281900884,44.400556386369,44.4647306322753,65820.7968064383,0.0,1.0
2012-08-23,55.531,55.8699,55.492,55.77,71900,44.5457506177319,44.8176087669521,44.5144656728526,44.7374711773767,89630.9714087672,0.0,1.0
2012-08-24,55.65,55.7799,55.2199,55.22,157600,44.6412098085174,44.7454127403076,44.296193018964,44.2962732367714,196465.105619217,0.0,1.0
2012-08-27,55.64,55.849,55.56,55.66,95400,44.6331880277791,44.8008432452091,44.5690137818729,44.6492315892556,118926.212411633,0.0,1.0
2012-08-28,55.53,55.63,55.34,55.35,135300,44.544948439658,44.6251662470408,44.3925346056308,44.400556386369,168665.791816498,0.0,1.0
2012-08-29,55.4,55.61,55.36,55.55,253800,44.4406652900604,44.6091226855643,44.4085781671073,44.5609920011346,316388.602830948,0.0,1.0
2012-08-30,54.73,55.22,54.72,55.21,272900,43.9032059805958,44.2962732367714,43.8951841998575,44.2882514560331,340198.777433276,0.0,1.0
2012-08-31,55.15,55.4399,54.9201,55.34,49000,44.2401207716035,44.4726721952062,44.0557000324305,44.3925346056308,61083.6940059748,0.0,1.0
2012-09-04,54.83,55.011,54.61,54.96,29800,43.9834237879786,44.1286180193414,43.8069446117365,44.0877069375762,37148.8588036337,0.0,1.0
2012-09-05,54.79,54.93,54.6401,54.88,65900,43.9513366650255,44.0636415953613,43.8310901717587,44.02353269167,82151.3354080355,0.0,1.0
2012-09-06,55.99,56.06,55.14,55.14,143700,44.9139503536188,44.9701028187868,44.2320989908652,44.2320989908652,179137.282217522,0.0,1.0
2012-09-07,56.67,56.68,56.27,56.27,214400,45.4594314438217,45.46745322456,45.1385602142906,45.1385602142906,267272.326426143,0.0,1.0
2012-09-10,56.17,56.53,56.124,56.38,117500,45.0583424069078,45.3471265134858,45.0214422155118,45.2267998024117,146476.205014328,0.0,1.0
2012-09-11,56.74,56.81,56.36,56.43,343200,45.5155839089897,45.5717363741576,45.2107562409351,45.2669087061031,427835.179241848,0.0,1.0
2012-09-12,56.94,57.1,56.75,57.1,112500,45.6760195237552,45.8043680155677,45.523605689728,45.8043680155677,140243.175013718,0.0,1.0
2012-09-13,57.86,58.08,56.73,57.0,232500,46.4140233516768,46.5905025279189,45.5075621282514,45.7241502081849,289835.89502835,0.0,1.0
2012-09-14,58.41,58.72,58.23,58.23,107200,46.8552212922821,47.1038964951687,46.7108292389931,46.7108292389931,133636.163213072,0.0,1.0
2012-09-17,58.16,58.41,57.96,58.25,175500,46.6546767738252,46.8552212922821,46.4942411590596,46.7268728004697,218779.3530214,0.0,1.0
2012-09-18,58.07,58.28,57.87,57.98,83100,46.5824807471807,46.7509381426845,46.4220451324151,46.5102847205362,103592.958610133,0.0,1.0
2012-09-19,58.21,58.374,57.96,58.09,58500,46.6947856775165,46.8263428816243,46.4942411590596,46.5985243086572,72926.4510071334,0.0,1.0
2012-09-20,57.91,57.929,57.4617,57.63,107100,46.4541322553682,46.4693736387709,46.0945158248712,46.2295223946964,133511.502613059,0.0,1.0
2012-09-21,57.99,58.24,57.91,58.19,285300,46.5183065012744,46.7188510197314,46.4541322553682,46.67874211604,355656.691834789,0.0,1.0
2012-09-24,57.71,57.83,57.32,57.38,83700,46.2936966406026,46.389958009462,45.9808471918098,46.0289778762395,104340.922210206,0.0,1.0
2012-09-25,57.24,58.07,57.24,57.86,47900,45.9166729459036,46.5824807471807,45.9166729459036,46.4140233516768,59712.4274058407,0.0,1.0
2012-09-26,56.98,57.03,56.7,57.03,335700,45.7081066467084,45.7482155503997,45.4834967860366,45.7482155503997,418485.634240934,0.0,1.0
2012-09-27,57.531,57.77,57.1,57.22,58000,46.1501067653875,46.3418273250323,45.8043680155677,45.900629384427,72303.1480070723,0.0,1.0
2012-09-28,56.48,56.96,56.43,56.96,166300,45.3070176097944,45.6920630852318,45.2669087061031,45.6920630852318,207310.577820278,0.0,1.0
2012-10-01,57.01,57.53,56.886,57.21,143800,45.7321719889232,46.1493045873136,45.6327019077685,45.8926076036887,179261.942817534,0.0,1.0
2012-10-02,57.2,57.57,56.991,57.43,50800,45.8845858229505,46.1813917102668,45.7169306055205,46.0690867799309,63327.5848061943,0.0,1.0
2012-10-03,56.92,57.14,56.83,56.95,53300,45.6599759622787,45.8364551385208,45.5877799356342,45.6840413044935,66444.0998064992,0.0,1.0
2012-10-04,57.6465,57.693,57.29,57.33,50500,46.2427583329146,46.2800596133476,45.956781849595,45.9888689725481,62953.6030061578,0.0,1.0
2012-10-05,57.48,58.22,57.42,58.06,167400,46.1091956836223,46.7028074582548,46.0610649991926,46.5744589664424,208681.844420412,0.0,1.0
2012-10-08,57.21,57.33,57.13,57.19,36500,45.8926076036887,45.9888689725481,45.8284333577825,45.8765640422122,45501.1190044507,0.0,1.0
2012-10-09,56.47,56.924,56.415,56.9,63700,45.2989958290562,45.663184674574,45.2548760349956,45.6439324008021,79408.8022077673,0.0,1.0
2012-10-10,56.27,56.5308,56.0916,56.48,34100,45.1385602142906,45.3477682559449,44.9954516459197,45.3070176097944,42509.2646041581,0.0,1.0
2012-10-11,56.57,56.96,56.57,56.84,35700,45.3792136364389,45.6920630852318,45.3792136364389,45.5958017163725,44503.8342043532,0.0,1.0
2012-10-12,56.57,56.87,56.43,56.79,115900,45.3792136364389,45.6198670585873,45.2669087061031,45.5556928126811,144481.635414133,0.0,1.0
2012-10-15,57.07,57.1592,56.6602,56.89,64000,45.7803026733529,45.8518569575383,45.4515700986982,45.6359106200638,79782.7840078039,0.0,1.0
2012-10-16,57.75,57.79,57.5,57.54,102600,46.3257837635558,46.3578708865089,46.1252392450988,46.1573263680519,127901.775612511,0.0,1.0
2012-10-17,58.18,58.2299,57.93,58.08,37900,46.6707203353017,46.7107490211857,46.4701758168448,46.5905025279189,47246.3674046214,0.0,1.0
2012-10-18,57.97,58.2365,57.749,58.02,25300,46.5022629397979,46.716043396473,46.3249815854819,46.5423718434893,31539.131803085,0.0,1.0
2012-10-19,57.28,57.92,57.2515,57.92,29500,45.9487600688567,46.4621540361065,45.9258979937526,46.4621540361065,36774.8770035971,0.0,1.0
2012-10-22,57.61,57.7599,57.26,57.65,100000,46.2134788332199,46.3337253264867,45.9327165073801,46.245565956173,124660.600012194,0.0,1.0
2012-10-23,56.42,56.59,56.1606,56.59,101200,45.2588869253648,45.3952571979155,45.0508019330139,45.3952571979155,126156.52721234,0.0,1.0
2012-10-24,56.59,56.862,56.57,56.82,63000,45.3952571979155,45.6134496339967,45.3792136364389,45.5797581548959,78536.178007682,0.0,1.0
2012-10-25,57.04,57.48,56.9201,57.31,44400,45.756237331138,46.1091956836223,45.6600561800861,45.9728254110715,55349.306405414,0.0,1.0
2012-10-26,56.89,57.0,56.601,56.9,434300,45.6359106200638,45.7241502081849,45.4040811567276,45.6439324008021,541400.985852958,0.0,1.0
2012-10-31,56.67,57.28,56.53,57.16,209000,45.4594314438217,45.9487600688567,45.3471265134858,45.8524986999974,260540.654025485,0.0,1.0
2012-11-01,57.32,57.32,56.88,56.89,254700,45.9808471918098,45.9808471918098,45.6278888393256,45.6359106200638,317510.548231057,0.0,1.0
2012-11-02,56.86,57.32,56.75,57.32,112800,45.611845277849,45.9808471918098,45.523605689728,45.9808471918098,140617.156813754,0.0,1.0
2012-11-05,56.92,56.9798,56.6601,56.85,72800,45.6599759622787,45.7079462110936,45.4514898808908,45.6038234971107,90752.916808877,0.0,1.0
2012-11-06,57.31,57.39,57.01,57.01,87800,45.9728254110715,46.0369996569777,45.7321719889232,45.7321719889232,109452.006810706,0.0,1.0
2012-11-07,56.56,56.7132,56.2,56.61,111600,45.3711918557007,45.4940855366111,45.0824077491227,45.4113007593921,139121.229613608,0.0,1.0
2012-11-08,55.96,56.53,55.9292,56.28,118700,44.889885011404,45.3471265134858,44.8651779267301,45.1465819950289,147972.132214474,0.0,1.0
2012-11-09,56.07,56.294,55.78,55.78,72300,44.978124599525,45.1578124880625,44.745492958115,44.745492958115,90129.6138088161,0.0,1.0
2012-11-12,55.87,56.06,55.8401,55.96,61600,44.8176889847595,44.9701028187868,44.793703860352,44.889885011404,76790.9296075113,0.0,1.0
2012-11-13,55.65,56.1099,55.43,55.6,87900,44.6412098085174,45.0101315046708,44.4647306322753,44.601100904826,109576.667410718,0.0,1.0
2012-11-14,55.27,55.89,55.13,55.8,332300,44.3363821404628,44.833732546236,44.2240772101269,44.7615365195915,414247.17384052,0.0,1.0
2012-11-15,55.24,55.52,55.02,55.31,374700,44.312316798248,44.5369266589198,44.1358376220059,44.3684692634159,467103.268245689,0.0,1.0
2012-11-16,55.38,55.51,54.94,55.37,43000,44.4246217285839,44.5289048781815,44.0716633760996,44.4165999478456,53604.0580052432,0.0,1.0
2012-11-19,56.57,56.61,56.02,56.02,261200,45.3792136364389,45.4113007593921,44.9380156958337,44.9380156958337,325613.48723185,0.0,1.0
2012-11-20,56.71,56.75,56.3,56.39,75200,45.4915185667748,45.523605689728,45.1626255565054,45.2348215831499,93744.7712091697,0.0,1.0
2012-11-21,56.77,56.85,56.622,56.73,49100,45.5396492512045,45.6038234971107,45.420926896278,45.5075621282514,61208.3546059871,0.0,1.0
2012-11-23,58.03,58.039,57.63,57.63,25100,46.5503936242275,46.557613226892,46.2295223946964,46.2295223946964,31289.8106030606,0.0,1.0
2012-11-26,57.87,57.937,57.63,57.75,58100,46.4220451324151,46.4757910633616,46.2295223946964,46.3257837635558,72427.8086070845,0.0,1.0
2012-11-27,57.69,58.0399,57.63,57.89,96100,46.2776530791261,46.5583351871584,46.2295223946964,46.4380886938917,119798.836611718,0.0,1.0
2012-11-28,58.16,58.16,57.34,57.35,208800,46.6546767738252,46.6546767738252,45.9968907532864,46.0049125340246,260291.33282546,0.0,1.0
2012-11-29,58.66,58.76,58.3001,58.5,262100,47.0557658107391,47.1359836181218,46.7670619219684,46.9274173189266,326735.432631959,0.0,1.0
2012-11-30,58.66,58.84,58.5455,58.6,72300,47.0557658107391,47.2001578640281,46.9639164212858,47.0076351263094,90129.6138088159,0.0,1.0
2012-12-03,58.71,59.05,58.6278,58.99,158300,47.0958747144305,47.3686152595319,47.0299356767618,47.3204845751022,197337.729819302,0.0,1.0
2012-12-04,58.96,59.0299,58.81,58.99,138700,47.2964192328874,47.352491480248,47.1760925218132,47.3204845751022,172904.252216913,0.0,1.0
2012-12-05,58.97,59.199,58.71,58.92,54000,47.3044410136257,47.4881397925323,47.0958747144305,47.2643321099343,67316.7240065846,0.0,1.0
2012-12-06,59.13,59.13,58.86,59.03,95800,47.4327895054381,47.4327895054381,47.2162014255046,47.3525716980553,119424.854811682,0.0,1.0
2012-12-07,59.06,59.14,58.77,58.91,115900,47.3766370402702,47.4408112861764,47.1440053988601,47.256310329196,144481.635414132,0.0,1.0
2012-12-10,59.19,59.2693,58.94,58.94,72000,47.4809201898678,47.5445329111223,47.2803756714108,47.2803756714108,89755.6320087794,0.0,1.0
2012-12-11,59.44,59.56,59.31,59.31,120500,47.6814647083248,47.7777260771841,47.5771815587271,47.5771815587271,150216.023014693,0.0,1.0
2012-12-12,59.52,59.797,59.43,59.52,221800,47.745638954231,47.9678422806813,47.6734429275865,47.745638954231,276497.210827045,0.0,1.0
2012-12-13,59.16,59.48,59.02,59.32,92200,47.456854847653,47.7135518312779,47.3445499173171,47.5852033394654,114937.073211242,0.0,1.0
2012-12-14,59.48,59.6475,59.2301,59.25,62600,47.7135518312779,47.847916658644,47.5130875306283,47.5290508742975,78037.5356076332,0.0,1.0
2012-12-17,59.7099,59.71,59.33,59.37,154600,47.8979725704509,47.8980527882583,47.5932251202037,47.6253122431568,192725.287618851,0.0,1.0
2012-12-18,59.53,59.8,59.32,59.32,350800,48.1384920288609,48.3568255220205,47.9686770897367,47.9686770897367,433813.42289409,0.479733,1.0
2012-12-19,59.63,59.94,59.59,59.91,176300,48.2193562855867,48.4700354814366,48.1870105828964,48.4457762044189,218019.687731551,0.0,1.0
2012-12-20,60.0,60.01,59.678,59.96,130500,48.5185540354721,48.5266404611447,48.2581711288151,48.4862083327818,161381.56125336,0.0,1.0
2012-12-21,59.5,59.5373,59.16,59.16,114400,48.1142327518432,48.1443951196019,47.8392942789755,47.8392942789755,141471.652163865,0.0,1.0
2012-12-24,59.41,59.46,57.97,59.46,140600,48.0414549207899,48.0818870491528,46.8770096239386,48.0818870491528,173871.628446149,0.0,1.0
2012-12-26,59.53,59.679,59.3,59.61,195600,48.1384920288609,48.2589797713823,47.9525042383916,48.2031834342415,241886.845832622,0.0,1.0
2012-12-27,59.6901,59.78,59.28,59.7,112500,48.2679557038789,48.3406526706754,47.9363313870464,48.2759612652947,139122.035563241,0.0,1.0
2012-12-28,59.22,59.54,59.15,59.45,146100,47.887812833011,48.1465784545335,47.8312078533029,48.0738006234803,180673.150184796,0.0,1.0
2012-12-31,60.04,60.06,59.26,59.43,97100,48.5508997381624,48.5670725895076,47.9201585357013,48.0576277721351,120077.774695029,0.0,1.0
2013-01-02,60.97,60.97,60.5609,60.88,106400,49.3029373257122,49.3029373257122,48.972121651447,49.230159494659,131578.529634923,0.0,1.0
2013-01-03,60.37,60.76,60.3158,60.53,128100,48.8177517853575,49.1331223865881,48.7739233582121,48.9471345961188,158413.624494678,0.0,1.0
2013-01-04,60.58,60.7299,60.2,60.2,53100,48.9875667244817,49.1087822453136,48.6802825489237,48.6802825489237,65665.6007858499,0.0,1.0
2013-01-07,60.33,60.36,59.98,60.04,176300,48.7854060826672,48.8096653596849,48.5023811841269,48.5508997381624,218019.687731551,0.0,1.0
2013-01-08,59.9099,60.15,59.74,60.02,296400,48.4456953401622,48.6398504205608,48.308306967985,48.5347268868173,366540.189697286,0.0,1.0
2013-01-09,60.16,60.23,60.01,60.01,48500,48.6479368462333,48.7045418259414,48.5266404611447,48.5266404611447,59977.0553317086,0.0,1.0
2013-01-10,60.82,60.92,60.4601,60.64,97200,49.1816409406235,49.2625051973493,48.8906104806674,49.0360852785171,120201.438726641,0.0,1.0
2013-01-11,60.8999,60.96,60.65,60.87,46600,49.2462514817474,49.2948509000396,49.0441717041897,49.2220730689864,57627.438731085,0.0,1.0
2013-01-14,60.9,60.96,60.64,60.72,70300,49.2463323460042,49.2948509000396,49.0360852785171,49.1007766838978,86935.8142230744,0.0,1.0
2013-01-15,60.8201,60.959,60.54,60.54,207600,49.1817218048803,49.2940422574724,48.9552210217913,48.9552210217913,256726.529626035,0.0,1.0
2013-01-16,60.72,60.81,60.4401,60.59,87000,49.1007766838978,49.173554514951,48.8744376293223,48.9956531501542,107587.70750224,0.0,1.0
2013-01-17,61.11,61.228,60.9501,61.03,239700,49.4161472851283,49.5115671080648,49.2868453386238,49.3514558797477,296422.683773413,0.0,1.0
2013-01-18,61.0,61.07,60.7815,61.01,89300,49.32719660273,49.383801582438,49.1505082017841,49.3352830284025,110431.980229311,0.0,1.0
2013-01-22,61.11,61.12,60.76,60.94,127000,49.4161472851283,49.4242337108009,49.1331223865881,49.2786780486945,157053.320146948,0.0,1.0
2013-01-23,61.23,61.23,60.9078,61.1,70400,49.5131843931993,49.5131843931993,49.2526397580288,49.4080608594557,87059.4782546861,0.0,1.0
2013-01-24,61.46,61.5899,61.23,61.25,43500,49.6991721836686,49.8042148531554,49.5131843931993,49.5293572445444,53793.85375112,0.0,1.0
2013-01-25,62.03,62.08,61.8,61.94,121600,50.1600984470056,50.2005305753685,49.9741106565363,50.0873206159524,150375.462439912,0.0,1.0
2013-01-28,61.66,61.8,61.5143,61.76,103700,49.8609006971202,49.9741106565363,49.7430814750707,49.9417649538459,128239.600781406,0.0,1.0
2013-01-29,61.92,62.0399,61.7,61.73,99900,50.0711477646072,50.1681040084214,49.8932463998105,49.9175056768282,123540.367580158,0.0,1.0
2013-01-30,62.1,62.28,62.036,62.05,60000,50.2167034267136,50.36225908882,50.1649503024091,50.1762712983507,74198.4189670621,0.0,1.0
2013-01-31,61.95,62.2399,61.929,62.02,59100,50.0954070416249,50.329832521873,50.0784255477125,50.152012021333,73085.4426825562,0.0,1.0
2013-02-01,62.56,62.81,62.44,62.61,170000,50.5886790076522,50.7908396494667,50.4916418995813,50.6291111360151,210228.853740009,0.0,1.0
2013-02-04,61.65,62.06,61.52,61.94,161700,49.8528142714476,50.1843577240233,49.7476907377041,50.0873206159524,199964.739116232,0.0,1.0
2013-02-05,61.76,61.9924,61.6735,61.81,77400,49.9417649538459,50.1296934864767,49.8718173717781,49.9821970822088,95715.9604675102,0.0,1.0
2013-02-06,61.93,61.999,61.57,61.59,344300,50.0792341902798,50.1350305274206,49.7881228660669,49.8042957174121,425775.260839325,0.0,1.0
2013-02-07,61.46,61.85,61.1764,61.8,99500,49.6991721836686,50.0145427848991,49.4698411515942,49.9741106565363,123045.711453711,0.0,1.0
2013-02-08,61.86,61.89,61.66,61.66,93900,50.0226292105717,50.0468884875895,49.8609006971202,49.8609006971202,116120.525683452,0.0,1.0
2013-02-11,61.64,61.75,61.473,61.72,269700,49.844727845775,49.9336785281734,49.7096845370429,49.9094192511556,333521.893256944,0.0,1.0
2013-02-12,61.97,62.119,61.7001,61.74,68900,50.1115798929701,50.2320676354915,49.8933272640672,49.9255921025008,85204.5177805096,0.0,1.0
2013-02-13,62.24,62.4325,62.1301,62.21,109800,50.3299133861297,50.4855770803269,50.2410435679881,50.305654109112,135783.106709724,0.0,1.0
2013-02-14,61.95,62.05,61.7701,61.85,74900,50.0954070416249,50.1762712983507,49.9499322437752,50.0145427848991,92624.3596772159,0.0,1.0
2013-02-15,61.95,62.14,61.79,62.07,48100,50.0954070416249,50.2490491294039,49.9660242308637,50.1924441496959,59482.3992052615,0.0,1.0
2013-02-19,62.71,62.71,62.37,62.37,101500,50.7099753927409,50.7099753927409,50.4350369198732,50.4350369198732,125518.992085947,0.0,1.0
2013-02-20,62.3,62.98,62.26,62.91,260900,50.3784319401652,50.9283088859005,50.3460862374749,50.8717039061925,322639.458475108,0.0,1.0
2013-02-21,61.5,61.64,61.282,61.58,142300,49.7315178863589,49.844727845775,49.5552338066967,49.7962092917395,175973.916983549,0.0,1.0
2013-02-22,62.33,62.37,61.88,62.04,55200,50.4026912171829,50.4350369198732,50.0388020619169,50.1681848726781,68262.5454496972,0.0,1.0
2013-02-25,61.009,62.579,60.96,62.52,214200,49.3344743858353,50.6040432164301,49.2948509000396,50.5563333049619,264888.355712412,0.0,1.0
2013-02-26,61.64,61.77,61.231,61.52,213000,49.844727845775,49.9498513795185,49.5139930357665,49.7476907377041,263404.38733307,0.0,1.0
2013-02-27,62.32,62.37,61.45,61.45,57000,50.3946047915103,50.4350369198732,49.691085757996,49.691085757996,70488.4980187091,0.0,1.0
2013-02-28,62.21,62.64,62.21,62.35,98400,50.305654109112,50.6533704130329,50.305654109112,50.4188640685281,121685.407105982,0.0,1.0
2013-03-01,62.31,62.37,61.74,62.09,67700,50.3865183658378,50.4350369198732,49.9255921025008,50.208617001041,83720.5494011683,0.0,1.0
2013-03-04,62.53,62.5899,61.96,62.02,78800,50.5644197306345,50.6128574204132,50.1034934672975,50.152012021333,97447.2569100749,0.0,1.0
2013-03-05,63.1,63.2199,63.0001,63.08,44200,51.0253459939715,51.1223022377857,50.9445626015024,51.0091731426263,54659.5019724024,0.0,1.0
2013-03-06,63.04,63.31,62.9,63.21,101500,50.976827439936,51.1951609330956,50.8636174805199,51.1142966763698,125518.992085947,0.0,1.0
2013-03-07,63.31,63.41,63.27,63.35,128700,51.1951609330956,51.2760251898214,51.1628152304053,51.227506635786,159155.608684348,0.0,1.0
2013-03-08,63.16,63.31,62.942,63.24,141800,51.073864548007,51.1951609330956,50.8975804683447,51.1385559533876,175355.59682549,0.0,1.0
2013-03-11,63.34,63.34,63.03,63.22,309500,51.2194202101134,51.2194202101134,50.9687410142634,51.1223831020424,382740.177838428,0.0,1.0
2013-03-12,63.13,63.4,62.99,63.17,70000,51.0496052709892,51.2679387641488,50.9363953115731,51.0819509736795,86564.8221282392,0.0,1.0
2013-03-13,63.11,63.274,62.786,62.92,53200,51.0334324196441,51.1660498006744,50.7714322278525,50.8797903318651,65789.2648174617,0.0,1.0
2013-03-14,63.76,63.79,63.3501,63.36,38000,51.5590500883617,51.5833093653794,51.2275875000427,51.2355930614585,46992.3320124726,0.0,1.0
2013-03-15,64.0,64.13,63.78,63.95,85900,51.7531243045036,51.8582478382471,51.5752229397068,51.7126921761407,106227.403154511,0.0,1.0
2013-03-18,63.31,63.7165,63.14,63.14,236500,51.1951609330956,51.523874136686,51.0576916966618,51.0576916966618,292465.434761837,0.0,1.0
2013-03-19,63.13,63.47,62.67,63.47,215100,51.0496052709892,51.3245437438569,50.6776296900506,51.3245437438569,266001.331996918,0.0,1.0
2013-03-20,63.34,63.57,63.3,63.52,187700,51.2194202101134,51.4054080005827,51.1870745074231,51.3649758722198,232117.387335293,0.0,1.0
2013-03-21,62.74,63.11,62.73,62.78,54800,50.7342346697586,51.0334324196441,50.7261482440861,50.766580372449,67767.8893232501,0.0,1.0
2013-03-22,63.21,63.254,62.88,62.91,65900,51.1142966763698,51.1498769493292,50.8474446291748,50.8717039061925,81494.5968321566,0.0,1.0
2013-03-25,62.7,63.3576,62.431,63.33,119500,50.7018889670683,51.2336523192971,50.484364116476,51.2113337844408,147778.517776065,0.0,1.0
2013-03-26,63.08,63.11,62.8,62.8,59300,51.0091731426263,51.0334324196441,50.7827532237941,50.7827532237941,73332.7707457797,0.0,1.0
2013-03-27,62.8,62.91,62.4432,62.5,91700,50.7827532237941,50.8717039061925,50.4942295557965,50.5401604536168,113399.916987993,0.0,1.0
2013-03-28,63.299,63.38,63.0,63.0,66600,51.1862658648558,51.2517659128037,50.9444817372457,50.9444817372457,82360.2450534389,0.0,1.0
2013-04-01,62.62,63.0499,62.52,63.0,230200,50.6371975616877,50.9848330013519,50.5563333049619,50.9444817372457,284674.600770295,0.0,1.0
2013-04-02,63.16,63.4099,63.02,63.05,88100,51.073864548007,51.2759443255647,50.9606545885909,50.9849138656086,108948.011849969,0.0,1.0
2013-04-03,63.07,63.72,63.01,63.59,47000,51.0010867169537,51.5267043856714,50.9525681629183,51.4215808519278,58122.094857532,0.0,1.0
2013-04-04,63.52,63.56,63.01,63.17,61700,51.3649758722198,51.3973215749101,50.9525681629183,51.0819509736795,76300.7075044622,0.0,1.0
2013-04-05,63.08,63.13,62.55,62.67,57500,51.0091731426263,51.0496052709892,50.5805925819797,50.6776296900506,71106.8181767679,0.0,1.0
2013-04-08,63.49,63.49,63.12,63.28,67700,51.3407165952021,51.3407165952021,51.0415188453166,51.1709016560779,83720.5494011683,0.0,1.0
2013-04-09,63.49,63.69,63.05,63.28,49700,51.3407165952021,51.5024451086536,50.9849138656086,51.1709016560779,61461.0237110497,0.0,1.0
2013-04-10,64.25,64.3799,63.79,63.83,78700,51.955284946318,52.0603276158048,51.5833093653794,51.6156550680697,97323.5928784632,0.0,1.0
2013-04-11,64.8,65.04,64.64,64.64,80500,52.4000383583099,52.5941125744517,52.2706555475486,52.2706555475486,99549.5454474749,0.0,1.0
2013-04-12,64.64,64.64,64.292,64.43,42500,52.2706555475486,52.2706555475486,51.9892479341429,52.1008406084244,52557.2134350023,0.0,1.0
2013-04-15,63.28,64.04,63.28,64.04,76400,51.1709016560779,51.7854700071939,51.1709016560779,51.7854700071939,94479.3201513924,0.0,1.0
2013-04-16,64.18,64.2399,63.76,63.96,42500,51.89867996661,51.9471176563887,51.5590500883617,51.7207786018133,52557.2134350023,0.0,1.0
2013-04-17,62.89,63.45,62.6,63.45,140400,50.8555310548473,51.3083708925117,50.6210247103425,51.3083708925117,173624.300382925,0.0,1.0
2013-04-18,62.7,63.05,62.55,63.05,29600,50.7018889670683,50.9849138656086,50.5805925819797,50.9849138656086,36604.553357084,0.0,1.0
2013-04-19,63.25,63.3099,63.0,63.0,65500,51.1466423790602,51.1950800688389,50.9444817372457,50.9444817372457,80999.9407057094,0.0,1.0
2013-04-22,63.36,63.47,62.878,63.15,78400,51.2355930614585,51.3245437438569,50.8458273440402,51.0657781223344,96952.6007836279,0.0,1.0
2013-04-23,64.21,64.2748,63.85,63.85,154600,51.9229392436277,51.975339281986,51.6318279194149,51.6318279194149,191184.592871797,0.0,1.0
2013-04-24,64.65,64.8299,64.401,64.46,74400,52.2787419732212,52.4242167710709,52.077389973974,52.1250998854422,92006.039519157,0.0,1.0
2013-04-25,64.95,65.2199,64.88,64.97,47300,52.5213347433985,52.7395873723014,52.4647297636905,52.5375075947437,58493.0869523673,0.0,1.0
2013-04-26,65.0,65.1099,64.8501,64.95,28400,52.5617668717614,52.6506366899031,52.4405513509295,52.5213347433985,35120.5849777428,0.0,1.0
2013-04-29,65.76,65.83,65.2805,65.37,44600,53.1763352228774,53.2329402025855,52.7885911118773,52.8609646216468,55154.1580988495,0.0,1.0
2013-04-30,65.87,65.89,65.54,65.69,71100,53.2652859052758,53.2814587566209,52.9984338580807,53.1197302431694,87925.1264759686,0.0,1.0
2013-05-01,65.41,65.85,65.368,65.77,58000,52.8933103243372,53.2491130539306,52.8593473365123,53.18442164855,71725.1383348266,0.0,1.0
2013-05-02,65.66,65.74,65.2601,65.33,44300,53.0954709661516,53.1601623715323,52.7720948035052,52.8286189189565,54783.1660040142,0.0,1.0
2013-05-03,66.3301,66.51,66.08,66.08,39600,53.6373423504711,53.7828171483208,53.4351008443999,53.4351008443999,48970.956518261,0.0,1.0
2013-05-06,66.269,66.29,66.05,66.13,34100,53.5879342896117,53.6049157835241,53.4108415673822,53.4755329727628,42169.4347796136,0.0,1.0
2013-05-07,66.36,66.49,66.2,66.44,60500,53.6615207632321,53.7666442969756,53.5321379524709,53.7262121686128,74816.739125121,0.0,1.0
2013-05-08,67.16,67.16,66.81,66.81,439300,54.3084348170384,54.3084348170384,54.0254099184982,54.0254099184982,543256.090870507,0.0,1.0
2013-05-09,66.57,66.8877,66.313,66.83,115700,53.8313357023563,54.0882414459741,53.623514562571,54.0415827698433,143079.284574818,0.0,1.0
2013-05-10,66.78,66.78,66.38,66.57,73500,54.0011506414804,54.0011506414804,53.6776936145773,53.8313357023563,90893.0632346511,0.0,1.0
2013-05-13,66.82,66.85,66.628,66.69,37000,54.0334963441707,54.0577556211885,53.8782369712572,53.9283728104272,45755.691696355,0.0,1.0
2013-05-14,67.03,67.129,66.75,66.75,98600,54.2033112832949,54.2833668974534,53.9768913644627,53.9768913644627,121932.735169205,0.0,1.0
2013-05-15,67.17,67.28,66.87,66.87,88600,54.316521242711,54.4054719251094,54.0739284725337,54.0739284725337,109566.332008028,0.0,1.0
2013-05-16,66.79,67.1198,66.67,66.81,39100,54.009237067153,54.2759273858347,53.9121999590821,54.0254099184982,48352.6363602022,0.0,1.0
2013-05-17,67.07,67.1399,66.67,66.67,59700,54.2356569859852,54.2921811014365,53.9121999590821,53.9121999590821,73827.4268722268,0.0,1.0
2013-05-20,67.39,67.44,67.0401,67.07,68800,54.4944226075077,54.5348547358706,54.2114785732242,54.2356569859852,85080.8537488979,0.0,1.0
2013-05-21,67.61,67.69,67.07,67.13,97700,54.6723239723045,54.7370153776851,54.2356569859852,54.2841755400207,120819.758884699,0.0,1.0
2013-05-22,66.94,68.21,66.7,67.58,71400,54.1305334522417,55.1575095126592,53.9364592360998,54.6480646952867,88296.1185708039,0.0,1.0
2013-05-23,66.12,66.12,65.0245,65.56,100100,53.4674465470902,53.4674465470902,52.5815786146593,53.0146067094258,123787.695643382,0.0,1.0
2013-05-24,65.67,65.67,65.16,65.33,44000,53.1035573918242,53.1035573918242,52.6911496825227,52.8286189189565,54412.1739091789,0.0,1.0
2013-05-28,65.72,66.29,65.57,66.02,40500,53.1439895201871,53.6049157835241,53.0226931350984,53.3865822903645,50083.9328027669,0.0,1.0
2013-05-29,65.1499,65.2775,64.81,65.13,93500,52.6829823925934,52.7861651841755,52.4081247839824,52.666890405505,115625.869557005,0.0,1.0
2013-05-30,65.38,65.56,64.96,65.07,96100,52.8690510473194,53.0146067094258,52.5294211690711,52.6183718514695,118841.134378911,0.0,1.0
2013-05-31,64.07,64.6899,64.07,64.53,67100,51.8097292842116,52.3110068116548,51.8097292842116,52.1817048651502,82978.5652114978,0.0,1.0
2013-06-03,64.33,64.41,63.7,64.0,45800,52.0199763516987,52.0846677570793,51.5105315343262,51.7531243045036,56638.1264781907,0.0,1.0
2013-06-04,64.52,64.91,64.2332,64.71,37100,52.1736184394777,52.4889890407082,51.9416997511881,52.3272605272566,45879.3557279667,0.0,1.0
2013-06-05,63.16,63.9,63.16,63.85,65900,51.073864548007,51.6722600477778,51.073864548007,51.6318279194149,81494.5968321565,0.0,1.0
2013-06-06,63.56,63.5899,62.951,63.27,86900,51.3973215749101,51.4214999876711,50.9048582514501,51.1628152304053,107464.043470628,0.0,1.0
2013-06-07,64.35,64.45,63.475,63.61,50100,52.0361492030438,52.1170134597696,51.3285869566932,51.437753703273,61955.6798374969,0.0,1.0
2013-06-10,64.58,64.7299,64.35,64.65,103900,52.2221369935131,52.3433525143451,52.0361492030438,52.2787419732212,128486.928844629,0.0,1.0
2013-06-11,63.84,64.2,63.46,63.61,129500,51.6237414937423,51.9148528179551,51.3164573181843,51.437753703273,160144.920937242,0.0,1.0
2013-06-12,63.88,64.74,63.88,64.74,61400,51.6560871964326,52.3515198042744,51.6560871964326,52.3515198042744,75929.7154096269,0.0,1.0
2013-06-13,64.71,64.7999,63.8,63.94,41100,52.3272605272566,52.3999574940531,51.591395791052,51.7046057504681,50825.9169924376,0.0,1.0
2013-06-14,63.96,64.53,63.85,64.23,40200,51.7207786018133,52.1817048651502,51.6318279194149,51.9391120949729,49712.9407079316,0.0,1.0
2013-06-17,64.8799,65.29,64.48,65.11,64500,52.4646488994338,52.7962732162662,52.1412727367873,52.6507175541598,79763.3003895917,0.0,1.0
2013-06-18,65.23,65.393,64.94,64.94,51200,52.7477546622307,52.8795634006938,52.513248317726,52.513248317726,63315.9841852264,0.0,1.0
2013-06-19,64.12,65.38,64.1001,65.36,45900,51.8501614125745,52.8690510473194,51.8340694254861,52.8528781959743,56761.7905098025,0.0,1.0
2013-06-20,61.81,62.87,61.73,62.84,93000,49.9821970822088,50.8393582035022,49.9175056768282,50.8150989264844,115007.549398946,0.0,1.0
2013-06-21,62.11,62.61,61.46,62.59,45200,50.2247898523862,50.6291111360151,49.6991721836686,50.61293828467,55896.1422885201,0.0,1.0
2013-06-24,61.0,61.31,60.371,60.64,54800,49.32719660273,49.5778757985799,48.8185604279248,49.0360852785171,67767.88932325,0.0,1.0
2013-06-25,61.73,61.7795,61.01,61.36,57900,49.9175056768282,49.9575334839075,49.3352830284025,49.6183079269428,71601.4743032149,0.0,1.0
2013-06-26,61.9824,62.09,61.7341,62.02,91500,50.1216070608041,50.208617001041,49.920821111354,50.152012021333,113152.58892477,0.0,1.0
2013-06-27,61.94,62.02,61.64,61.64,85700,50.7926493915322,50.8582517801555,50.5466404341951,50.5466404341951,104508.389768795,0.872238,1.0
2013-06-28,61.75,62.09,61.55,61.68,158700,50.6368437185521,50.9156538702008,50.472837746994,50.5794416285067,193529.538580021,0.0,1.0
2013-07-01,62.35,62.609,62.23,62.23,71400,51.1288616332263,51.341249366394,51.0304580502914,51.0304580502914,87070.0003441302,0.0,1.0
2013-07-02,62.15,62.66,61.867,62.41,69800,50.9648556616682,51.3830708891413,50.7327872119135,51.1780634246937,85118.8518770349,0.0,1.0
2013-07-03,62.19,62.3155,61.631,61.75,41400,50.9976568559798,51.1005706031325,50.539260165475,50.6368437185521,50485.9665860924,0.0,1.0
2013-07-05,62.53,62.6,62.07,62.6,44300,51.2764670076285,51.3338690976738,50.899253273045,51.3338690976738,54022.4231827027,0.0,1.0
2013-07-08,62.76,62.89,62.62,62.73,61200,51.4650738749203,51.571677756433,51.3502696948296,51.4404729791866,74631.4288663974,0.0,1.0
2013-07-09,63.14,63.232,62.795,63.1,78100,51.7766852208806,51.8521279677973,51.493774919943,51.743884026569,95240.4345500921,0.0,1.0
2013-07-10,63.34,63.71,63.1,63.1,63400,51.9406911924387,52.2441022398211,51.743884026569,51.743884026569,77314.2580086535,0.0,1.0
2013-07-11,64.91,65.1,64.33,64.56,109900,53.2281380691695,53.3839437421496,52.7525207516511,52.9411276189429,134019.510333612,0.0,1.0
2013-07-12,64.61,64.66,64.4,64.5,52800,52.9821291118324,53.0231306047219,52.8099228416964,52.8919258274754,64387.8994141467,0.0,1.0
2013-07-15,64.94,64.969,64.61,64.78,65800,53.2527389649032,53.2765198307791,52.9821291118324,53.1215341876567,80240.9807092965,0.0,1.0
2013-07-16,64.84,64.8975,64.61,64.78,46000,53.1707359791242,53.2178876959471,52.9821291118324,53.1215341876567,56095.5184289914,0.0,1.0
2013-07-17,65.06,65.3168,64.81,65.29,82600,53.351142547838,53.5617262153186,53.1461350833904,53.5397494151298,100728.039613798,0.0,1.0
2013-07-18,65.28,65.2995,64.96,64.96,38800,53.5315491165519,53.5475396987788,53.269139562059,53.269139562059,47315.3503270624,0.0,1.0
2013-07-19,65.23,65.29,64.89,65.01,44500,53.4905476236624,53.5397494151298,53.2117374720137,53.3101410549485,54266.3167410896,0.0,1.0
2013-07-22,65.43,65.51,65.22,65.22,36400,53.6545535952204,53.7201559838437,53.4823473250845,53.4823473250845,44388.6276264194,0.0,1.0
2013-07-23,65.44,65.6,65.3,65.53,64600,53.6627538937983,53.7939586710448,53.5479497137077,53.7365565809995,78777.6193589751,0.0,1.0
2013-07-24,65.33,65.61,65.09,65.61,39100,53.5725506094414,53.8021589696227,53.3757434435717,53.8021589696227,47681.1906646428,0.0,1.0
2013-07-25,65.36,65.38,64.76,64.8,139600,53.5971515051751,53.6135521023309,53.1051335905009,53.1379347848125,170237.70375407,0.0,1.0
2013-07-26,64.88,64.95,64.465,64.79,46900,53.2035371734358,53.2609392634811,52.8632247824528,53.1297344862346,57193.0394417326,0.0,1.0
2013-07-29,64.42,64.4996,64.2701,64.36,52700,52.8263234388522,52.8915978155323,52.7034009631695,52.7771216473848,64265.9526349533,0.0,1.0
2013-07-30,64.4701,64.83,64.3522,64.81,54200,52.8674069347275,53.1625356805462,52.770725414494,53.1461350833904,66095.1543228552,0.0,1.0
2013-07-31,64.55,64.94,64.35,64.46,232900,52.932927320365,53.2527389649032,52.7689213488069,52.8591246331638,284014.048741568,0.0,1.0
2013-08-01,65.54,65.654,65.37,65.52,68800,53.7447568795774,53.8382402833655,53.605351803753,53.7283562824216,83899.3840851003,0.0,1.0
2013-08-02,66.1,66.19,65.74,65.76,60200,54.2039735999399,54.2777762871411,53.9087628511354,53.9251634482912,73411.9610744629,0.0,1.0
2013-08-05,66.14,66.14,65.7901,66.01,69000,54.2367747942516,54.2367747942516,53.9498463470107,54.1301709127388,84143.2776434872,0.0,1.0
2013-08-06,66.2,66.47,66.04,66.33,41700,54.285976585719,54.5073846473224,54.1547718084725,54.3925804672317,50851.8069236727,0.0,1.0
2013-08-07,65.7799,65.89,65.6601,65.71,35100,53.9414820424613,54.031767329804,53.843242465498,53.8841619554017,42803.3194969043,0.0,1.0
2013-08-08,66.17,66.26,65.77,66.03,32500,54.2613756899853,54.3351783771864,53.9333637468691,54.1465715098946,39632.7032378744,0.0,1.0
2013-08-09,66.24,66.319,65.981,66.12,26700,54.3187777800306,54.383560138796,54.1063900468629,54.2203741970958,32559.7900446538,0.0,1.0
2013-08-12,66.06,66.09,65.808,65.88,57300,54.1711724056283,54.1957733013621,53.9645248814652,54.0235670312261,69875.5044778525,0.0,1.0
2013-08-13,66.51,66.55,65.93,66.27,56600,54.540185841634,54.5729870359456,54.0645685241156,54.3433786757643,69021.8770234982,0.0,1.0
2013-08-14,66.43,66.66,66.43,66.6,78900,54.4745834530108,54.6631903203025,54.4745834530108,54.6139885288351,96216.0087836397,0.0,1.0
2013-08-15,65.94,65.96,65.23,65.64,58100,54.0727688226935,54.0891694198493,53.4905476236624,53.8267598653564,70851.0787114001,0.0,1.0
2013-08-16,66.0,66.153,65.8955,66.05,43900,54.1219706141609,54.2474351824028,54.0362774940218,54.1629721070504,53534.6360659289,0.0,1.0
2013-08-19,65.72,66.089,65.655,66.05,49600,53.8923622539796,54.1949532715043,53.8390603132233,54.1629721070504,60485.6024799561,0.0,1.0
2013-08-20,65.71,65.85,65.41,65.46,131600,53.8841619554017,53.9989661354924,53.6381529980646,53.6791544909541,160481.961418593,0.0,1.0
2013-08-21,64.83,65.4679,64.66,65.31,111000,53.1625356805462,53.6856327268307,53.0231306047219,53.5561500122856,135360.92490474,0.0,1.0
2013-08-22,65.56,65.5883,65.33,65.39,82800,53.7611574767332,53.7843643217087,53.5725506094414,53.6217524009088,100971.933172185,0.0,1.0
2013-08-23,65.999,66.0199,65.713,65.81,26600,54.1211505843031,54.138289208331,53.8866220449751,53.9661649411808,32437.8432654603,0.0,1.0
2013-08-26,65.61,65.8675,65.5401,65.7,59500,53.8021589696227,54.0133166580037,53.7448388825631,53.8759616568238,72558.3336201085,0.0,1.0
2013-08-27,64.55,65.05,64.5021,64.92,46300,52.932927320365,53.3429422492601,52.8936478901768,53.2363383677474,56461.3587665718,0.0,1.0
2013-08-28,64.21,64.43,64.0,64.07,54900,52.6541171687162,52.8345237374301,52.4819108985803,52.5393129886256,66948.7817772095,0.0,1.0
2013-08-29,64.1,64.31,64.055,64.1,124000,52.5639138843593,52.7361201544953,52.5270125407588,52.5639138843593,151214.00619989,0.0,1.0
2013-08-30,63.5,63.9,63.3999,63.9,36100,52.0718959696851,52.3999079128013,51.9898109809203,52.3999079128013,44022.787288839,0.0,1.0
2013-09-03,64.62,64.91,64.3301,64.91,24500,52.9903294104103,53.2281380691695,52.7526027546369,53.2281380691695,29876.9609023976,0.0,1.0
2013-09-04,65.07,65.17,64.41,64.43,54500,53.3593428464159,53.441345832195,52.8181231402743,52.8345237374301,66460.9946604356,0.0,1.0
2013-09-05,64.94,64.96,64.7001,64.81,59000,53.2527389649032,53.269139562059,53.0560138020193,53.1461350833904,71948.5997241412,0.0,1.0
2013-09-06,65.2,65.37,64.75,65.12,37600,53.4659467279287,53.605351803753,53.096933291923,53.4003443393054,45851.9889767408,0.0,1.0
2013-09-09,66.01,66.0399,65.58,65.58,38200,54.1301709127388,54.1546898054868,53.777558073889,53.777558073889,46583.6696519017,0.0,1.0
2013-09-10,66.69,66.76,66.47,66.53,33900,54.6877912160362,54.7451933060816,54.5073846473224,54.5565864387898,41339.9581465829,0.0,1.0
2013-09-11,66.86,66.9299,66.461,66.5,64900,54.8271962918606,54.8845163789201,54.5000043786023,54.5319855430561,79143.4596965554,0.0,1.0
2013-09-12,66.53,66.7997,66.5,66.6,45200,54.5565864387898,54.7777484914358,54.5319855430561,54.6139885288351,55119.9441954438,0.0,1.0
2013-09-13,66.8627,66.9,66.4901,66.72,51600,54.8294103724766,54.8599974861722,54.5238672474639,54.7123921117699,62924.5380638253,0.0,1.0
2013-09-16,67.49,67.82,67.42,67.82,59500,55.3438151022685,55.6144249553393,55.2864130122232,55.6144249553393,72558.3336201085,0.0,1.0
2013-09-17,67.48,67.49,67.21,67.21,51600,55.3356148036906,55.3438151022685,55.1142067420872,55.1142067420872,62924.5380638252,0.0,1.0
2013-09-18,69.33,69.4299,67.43,67.54,128200,56.8526700406027,56.9345910233959,55.2946133108011,55.384816595158,156335.770926015,0.0,1.0
2013-09-19,69.12,69.44,68.9601,69.35,67800,56.6804637704667,56.9428733249596,56.549340996206,56.8690706377585,82679.9162931657,0.0,1.0
2013-09-20,68.67,69.05,68.63,69.05,29700,56.3114503344611,56.6230616804214,56.2786491401494,56.6230616804214,36218.1934204575,0.0,1.0
2013-09-23,68.6,68.68,68.28,68.67,115300,56.2540482444157,56.319650633039,55.9916386899228,56.3114503344611,140604.636410059,0.0,1.0
2013-09-24,68.41,68.7,68.3101,68.54,33800,56.0982425714356,56.3360512301948,56.0163215886423,56.2048464529483,41218.0113673894,0.0,1.0
2013-09-25,68.45,68.57,68.29,68.36,40200,56.1310437657472,56.229447348682,55.9998389885007,56.0572410785461,49022.6052357708,0.0,1.0
2013-09-26,68.74,68.8529,68.49,68.49,30600,56.3688524245064,56.4614337954509,56.1638449600588,56.1638449600588,37315.7144331987,0.0,1.0
2013-09-27,68.5797,68.65,68.371,68.42,30000,56.2374016383026,56.2950497373053,56.0662614069818,56.1064428700135,36584.0337580379,0.0,1.0
2013-09-30,68.13,68.2465,67.79,68.0,67900,55.8686342112543,55.9641676896869,55.5898240596056,55.7620303297415,82801.8630723592,0.0,1.0
2013-10-01,68.3,68.5544,67.99,68.03,210300,56.0080392870786,56.2166548829005,55.7538300311636,55.7866312254753,256454.076643846,0.0,1.0
2013-10-02,68.22,68.23,67.676,68.01,77100,55.9424368984554,55.9506371970333,55.4963406558175,55.7702306283195,94020.9667581575,0.0,1.0
2013-10-03,67.82,68.08,67.72,68.06,120500,55.6144249553393,55.8276327183648,55.5324219695603,55.811232121209,146945.868928119,0.0,1.0
2013-10-04,67.78,67.83,67.55,67.59,35200,55.5816237610277,55.6226252539172,55.3930168937359,55.4258180880475,42925.2662760978,0.0,1.0
2013-10-07,67.18,67.335,66.89,66.97,119600,55.0896058463535,55.216710474311,54.8517971875943,54.9173995762175,145848.347915378,0.0,1.0
2013-10-08,66.48,67.0884,66.48,67.03,29600,54.5155849459003,55.0144911113799,54.5155849459003,54.9666013676849,36096.2466412641,0.0,1.0
2013-10-09,66.65,66.78,66.304,66.62,37300,54.6549900217246,54.7615939032374,54.3712596909292,54.6303891259909,45486.1486391605,0.0,1.0
2013-10-10,67.81,67.93,67.246,67.25,57900,55.6062246567614,55.7046282396962,55.1437278169676,55.1470079363988,70607.1851530132,0.0,1.0
2013-10-11,68.23,68.23,67.79,67.88,144700,55.9506371970333,55.9506371970333,55.5898240596056,55.6636267468067,176456.989492936,0.0,1.0
2013-10-14,68.37,68.3999,67.81,67.81,131600,56.065441377124,56.0899602698719,55.6062246567614,55.6062246567614,160481.961418593,0.0,1.0
2013-10-15,67.96,68.1599,67.851,68.09,89300,55.7292291354299,55.8931531040022,55.6398458809308,55.8358330169427,108898.47381976,0.0,1.0
2013-10-16,68.34,68.42,67.95,68.05,44900,56.0408404813903,56.1064428700135,55.721028836852,55.8030318226311,54754.1038578634,0.0,1.0
2013-10-17,69.35,69.35,68.88,68.88,102400,56.8690706377585,56.8690706377585,56.483656604597,56.483656604597,124873.501894103,0.0,1.0
2013-10-18,69.86,69.92,69.52,69.69,51500,57.2872858652315,57.336487656699,57.0084757135828,57.1478807894072,62802.5912846318,0.0,1.0
2013-10-21,70.02,70.08,69.76,69.88,72500,57.418490642478,57.4676924339454,57.2052828794525,57.3036864623873,88411.4149152583,0.0,1.0
2013-10-22,70.84,70.95,70.53,70.53,65000,58.0909151258661,58.181118410223,57.8367058699511,57.8367058699511,79265.4064757488,0.0,1.0
2013-10-23,70.25,70.3199,70.101,70.25,67900,57.6070975097698,57.6644175968293,57.484913060959,57.6070975097698,82801.8630723591,0.0,1.0
2013-10-24,70.66,70.72,70.48,70.63,71300,57.9433097514638,57.9925115429312,57.7957043770615,57.9187088557301,86948.0535649368,0.0,1.0
2013-10-25,70.49,70.49,70.3,70.45,105500,57.8039046756394,57.8039046756394,57.6480990026593,57.7711034813278,128653.8520491,0.0,1.0
2013-10-28,70.42,70.57,70.27,70.32,57400,57.7465025855941,57.8695070642627,57.6234981069256,57.6644995998151,69997.4512570459,0.0,1.0
2013-10-29,70.39,70.42,70.2001,70.36,62700,57.7219016898604,57.7465025855941,57.566178019866,57.6973007941267,76460.6305542993,0.0,1.0
2013-10-30,70.17,70.502,69.8101,70.43,140300,57.5414951211465,57.8137450339329,57.2463663753278,57.754702884172,171091.331208424,0.0,1.0
2013-10-31,69.91,70.242,69.7801,70.09,204400,57.3282873581211,57.6005372709074,57.2217654795941,57.4758927325233,249259.216671432,0.0,1.0
2013-11-01,69.45,69.45,69.08,69.42,104000,56.9510736235375,56.9510736235375,56.6476625761551,56.9264727278038,126824.650361198,0.0,1.0
2013-11-04,69.74,69.74,69.3801,69.42,85400,57.1888822822967,57.1888822822967,56.893753536478,56.9264727278038,104142.549431215,0.0,1.0
2013-11-05,69.22,69.34,68.911,69.0,36500,56.7624667562457,56.8608703391806,56.5090775301885,56.5820601875319,44510.5744056129,0.0,1.0
2013-11-06,69.82,69.9799,69.64,69.84,27800,57.2544846709199,57.3856074451806,57.1068792965177,57.2708852680757,33901.2046157818,0.0,1.0
2013-11-07,68.72,69.45,68.66,69.36,90400,56.3524518273506,56.9510736235375,56.3032500358832,56.8772709363364,110239.888390888,0.0,1.0
2013-11-08,69.18,69.18,68.56,68.56,82500,56.7296655619341,56.7296655619341,56.2212470501041,56.2212470501041,100606.092834604,0.0,1.0
2013-11-11,69.265,69.3099,69.12,69.12,49000,56.7993680998463,56.8361874404611,56.6804637704667,56.6804637704667,59753.9218047953,0.0,1.0
2013-11-12,69.1,69.23,68.9,69.13,75100,56.6640631733109,56.7706670548236,56.5000572017528,56.6886640690446,91582.0311742883,0.0,1.0
2013-11-13,69.292,69.294,68.46,68.46,59800,56.8215089060066,56.8231489657222,56.1392440643251,56.1392440643251,72924.173957689,0.0,1.0
2013-11-14,69.63,69.73,69.25,69.37,85100,57.0986789979398,57.1806819837188,56.7870676519794,56.8854712349143,103776.709093634,0.0,1.0
2013-11-15,70.14,70.17,69.87,69.9,61200,57.5168942254128,57.5414951211465,57.2954861638094,57.3200870595432,74631.4288663974,0.0,1.0
2013-11-18,70.11,70.52,70.037,70.5,47700,57.4922933296791,57.8285055713731,57.4324311500604,57.8121049742173,58168.6136752803,0.0,1.0
2013-11-19,70.02,70.23,69.9,70.01,28400,57.418490642478,57.590696912614,57.3200870595432,57.4102903439001,34632.8852909426,0.0,1.0
2013-11-20,69.56,70.16,69.3901,70.15,37000,57.0412769078944,57.5332948225686,56.9019538350559,57.5250945239907,45120.3083015802,0.0,1.0
2013-11-21,69.91,69.91,69.64,69.75,45400,57.3282873581211,57.3282873581211,57.1068792965177,57.1970825808746,55363.8377538307,0.0,1.0
2013-11-22,70.09,70.2,69.84,69.93,88500,57.4758927325233,57.5660960168803,57.2708852680757,57.3446879552769,107922.899586212,0.0,1.0
2013-11-25,69.96,70.166,69.9,70.15,28900,57.3692888510106,57.5382150017154,57.3200870595432,57.5250945239907,35242.6191869099,0.0,1.0
2013-11-26,69.95,70.04,69.77,69.85,40500,57.3610885524327,57.4348912396338,57.2134831780304,57.2790855666536,49388.4455733512,0.0,1.0
2013-11-27,70.17,70.2999,70.0401,70.17,43200,57.5414951211465,57.6480169996735,57.4349732426196,57.5414951211465,52681.0086115747,0.0,1.0
2013-11-29,70.3,70.6099,70.3,70.55,81500,57.6480990026593,57.9022262555885,57.6480990026593,57.8531064671069,99386.6250426697,0.0,1.0
2013-12-02,69.79,70.13,69.75,70.07,39300,57.2298837751862,57.5086939268349,57.1970825808746,57.4594921353675,47925.0842230297,0.0,1.0
2013-12-03,69.27,69.55,69.11,69.51,85500,56.8034682491352,57.0330766093165,56.6722634718888,57.0002754150049,104264.496210408,0.0,1.0
2013-12-04,68.95,69.03,68.546,68.56,675600,56.5410586946424,56.6066610832656,56.2097666320951,56.2212470501041,823872.440231013,0.0,1.0
2013-12-05,68.72,68.989,68.6,68.78,36400,56.3524518273506,56.5730398590962,56.2540482444157,56.401653618818,44388.6276264193,0.0,1.0
2013-12-06,69.52,69.5236,69.14,69.22,30500,57.0084757135828,57.0114278210709,56.6968643676225,56.7624667562457,37193.7676540052,0.0,1.0
2013-12-09,69.47,69.545,69.34,69.37,55600,56.9674742206933,57.0289764600276,56.8608703391806,56.8854712349143,67802.4092315637,0.0,1.0
2013-12-10,69.27,69.36,69.1464,69.24,49600,56.8034682491352,56.8772709363364,56.7021125587124,56.7788673534015,60485.6024799561,0.0,1.0
2013-12-11,68.73,69.32,68.69,69.32,37900,56.3606521259285,56.8444697420248,56.3278509316169,56.8444697420248,46217.8293143212,0.0,1.0
2013-12-12,68.08,68.33,67.9103,68.33,89500,55.8276327183648,56.0326401828124,55.6884736514978,56.0326401828124,109142.367378146,0.0,1.0
2013-12-13,68.1,68.2,67.91,68.15,40800,55.8440333155206,55.9260363012996,55.6882276425404,55.8850348084101,49754.2859109316,0.0,1.0
2013-12-16,68.54,68.722,68.4401,68.47,72400,56.2048464529483,56.3540918870662,56.1229254701551,56.147444362903,88289.4681360649,0.0,1.0
2013-12-17,68.28,68.33,68.05,68.26,120200,55.9916386899228,56.0326401828124,55.8030318226311,55.975238092767,146580.028590539,0.0,1.0
2013-12-18,68.86,69.02,67.92,68.31,88000,56.8421023158253,56.9741780691006,56.0661572653334,56.3880919139417,106605.487009106,0.457113,1.0
2013-12-19,68.93,68.961,68.54,68.7,45500,56.8998854578833,56.9254751350803,56.5779508092749,56.7100265625501,55119.8824876628,0.0,1.0
2013-12-20,69.16,69.28,68.97,69.05,55000,57.0897443532164,57.1888011681728,56.932904396202,56.9989422728397,66628.4293806913,0.0,1.0
2013-12-23,69.87,69.9099,69.552,69.6,63200,57.6758305083752,57.7087668993482,57.4133299487407,57.4529526747232,76562.1224883581,0.0,1.0
2013-12-24,69.97,69.99,69.67,69.73,36100,57.7583778541722,57.7748873233316,57.5107358167812,57.5602642242594,43732.4781935083,0.0,1.0
2013-12-26,70.45,70.5,70.3001,70.37,69300,58.1546051139979,58.1958787868964,58.0308666426482,58.0885672373603,83951.8210196711,0.0,1.0
2013-12-27,70.83,71.03,70.77,71.03,34500,58.4682850280265,58.6333797196206,58.4187566205483,58.6333797196206,41794.1966115246,0.0,1.0
2013-12-30,71.11,71.1946,70.91,71.01,44000,58.6994175962582,58.7692526508025,58.5343229046642,58.6168702504612,53302.7435045531,0.0,1.0
2013-12-31,71.48,71.6599,71.25,71.25,64800,59.0048427757072,59.153345450796,58.814983880374,58.814983880374,78500.4040703417,0.0,1.0
2014-01-02,70.14,70.55,70.001,70.55,56800,57.8987083420271,58.2371524597949,57.7839675313693,58.2371524597949,68808.9961604231,0.0,1.0
2014-01-03,70.32,70.4699,70.1905,70.39,69800,58.0472935644618,58.1710320358115,57.9403947516546,58.1050767065197,84557.534014041,0.0,1.0
2014-01-06,70.19,70.37,70.12,70.37,118300,57.9399820149256,58.0885672373603,57.8821988728677,58.0885672373603,143311.694467923,0.0,1.0
2014-01-07,70.47,70.5499,70.331,70.43,80100,58.1711145831573,58.2370699124491,58.0563737724994,58.1380956448385,97035.2216980614,0.0,1.0
2014-01-08,70.48,70.61,70.368,70.53,101500,58.179369317737,58.2866808672731,58.0869162904443,58.2206429906355,122959.737857094,0.0,1.0
2014-01-09,70.39,70.5,70.0001,70.5,316000,58.1050767065197,58.1958787868964,57.7832246052571,58.1958787868964,382810.61244179,0.0,1.0
2014-01-10,71.07,71.1099,70.66,70.69,60700,58.6663986579394,58.6993350489124,58.3279545401716,58.3527187439107,73533.5575165084,0.0,1.0
2014-01-13,70.5,70.92,70.38,70.8,72000,58.1958787868964,58.5425776392439,58.09682197194,58.4435208242874,87222.6711892687,0.0,1.0
2014-01-14,70.92,70.9999,70.451,70.61,80300,58.5425776392439,58.6085329685357,58.1554305874559,58.2866808672731,97277.5068958093,0.0,1.0
2014-01-15,71.14,71.18,70.77,70.84,92600,58.7241817999973,58.7572007383161,58.4187566205483,58.4765397626063,112178.046557309,0.0,1.0
2014-01-16,71.11,71.11,70.791,71.0,96900,58.6994175962582,58.6994175962582,58.4360915631657,58.6086155158815,117387.178308891,0.0,1.0
2014-01-17,70.7876,71.0664,70.69,71.04,98500,58.4332849534086,58.6634269534907,58.3527187439107,58.6416344542003,119325.459890875,0.0,1.0
2014-01-21,71.29,71.41,71.0,71.41,82000,58.8480028186928,58.9470596336492,58.6086155158815,58.9470596336492,99336.9310766672,0.0,1.0
2014-01-22,71.3,71.35,71.135,71.23,109900,58.8562575532725,58.897531226171,58.7200544327074,58.7984744112146,133135.716162509,0.0,1.0
2014-01-23,70.68,71.0,70.44,71.0,89000,58.344464009331,58.6086155158815,58.1463503794182,58.6086155158815,107816.912997846,0.0,1.0
2014-01-24,68.75,69.62,68.75,69.62,73000,56.7513002354486,57.4694621438827,56.7513002354486,57.4694621438827,88434.0971780085,0.0,1.0
2014-01-27,68.31,68.7899,67.99,68.74,214000,56.3880919139417,56.7842366264216,56.1239404073913,56.7430455008689,259245.161590327,0.0,1.0
2014-01-28,69.01,69.02,68.68,68.74,84400,56.9659233345209,56.9741780691006,56.6935170933907,56.7430455008689,102244.353449643,0.0,1.0
2014-01-29,68.25,68.5499,68.04,68.14,63700,56.3385635064635,56.5861229965088,56.1652140802898,56.2477614260868,77167.835482728,0.0,1.0
2014-01-30,68.33,68.45,68.095,68.35,115900,56.4046013831011,56.5036581980576,56.2106151204782,56.4211108522605,140404.272094948,0.0,1.0
2014-01-31,67.34,67.76,67.0,67.06,81400,55.5873826597107,55.9340815120582,55.3067216840008,55.356250091479,98610.0754834232,0.0,1.0
2014-02-03,66.18,67.42,66.06,67.39,327100,54.6298334484653,55.6534205363483,54.5307766335089,55.6286563326092,396257.440916803,0.0,1.0
2014-02-04,66.75,66.76,66.36,66.49,132500,55.1003533195083,55.108608054088,54.7784186708999,54.885730220436,160513.943508029,0.0,1.0
2014-02-05,66.84,66.92,66.54,66.68,48100,55.1746459307256,55.2406838073632,54.9270038933346,55.0425701774504,58269.5900583864,0.0,1.0
2014-02-06,68.06,68.1199,67.49,67.49,75700,56.1817235494492,56.2311694095816,55.7112036784062,55.7112036784062,91704.9473476061,0.0,1.0
2014-02-07,68.82,68.8499,68.21,68.38,111000,56.8090833775065,56.8337650338998,56.3055445681447,56.4458750559997,134468.284750123,0.0,1.0
2014-02-10,68.71,68.74,68.53,68.74,109900,56.7182812971298,56.7430455008689,56.5696960746952,56.7430455008689,133135.716162509,0.0,1.0
2014-02-11,69.73,69.84,69.0,69.11,84400,57.5602642242594,57.6510663046361,56.9576685999412,57.0484706803179,102244.353449643,0.0,1.0
2014-02-12,69.775,69.81,69.589,69.73,116400,57.597410529868,57.626302100897,57.4438724666856,57.5602642242594,141009.985089318,0.0,1.0
2014-02-13,69.88,69.9,69.07,69.08,56900,57.6840852429549,57.7005947121143,57.0154517419991,57.0237064765788,68930.138759297,0.0,1.0
2014-02-14,70.09,70.19,69.73,69.73,51600,57.8574346691286,57.9399820149256,57.5602642242594,57.5602642242594,62509.5810189759,0.0,1.0
2014-02-18,70.64,70.7461,70.38,70.55,68600,58.3114450710122,58.3990278049029,58.09682197194,58.2371524597949,83103.8228275532,0.0,1.0
2014-02-19,70.17,70.779,70.12,70.49,50200,57.9234725457662,58.4261858816701,57.8821988728677,58.1876240523167,60813.5846347401,0.0,1.0
2014-02-20,70.4,70.49,69.9101,70.12,69700,58.1133314410994,58.1876240523167,57.7089319940398,57.8821988728677,84436.391415167,0.0,1.0
2014-02-21,70.51,70.8199,70.51,70.67,89200,58.2041335214761,58.4599477461011,58.2041335214761,58.3362092747513,108059.198195594,0.0,1.0
2014-02-24,71.22,71.49,70.79,70.79,51900,58.7902196766349,59.0130975102869,58.4352660897077,58.4352660897077,62873.0088155978,0.0,1.0
2014-02-25,71.14,71.449,70.98,71.38,43000,58.7241817999973,58.9792530985101,58.5921060467221,58.9222954299101,52091.3175158132,0.0,1.0
2014-02-26,70.84,71.04,70.7001,71.04,39200,58.4765397626063,58.6416344542003,58.3610560258362,58.6416344542003,47487.8987586018,0.0,1.0
2014-02-27,71.13,71.159,70.58,70.6,37600,58.7159270654176,58.7398657956987,58.261916663534,58.2784261326934,45549.6171766181,0.0,1.0
2014-02-28,71.36,71.6799,71.13,71.32,73000,58.9057859607507,59.1698549199554,58.7159270654176,58.8727670224319,88434.0971780086,0.0,1.0
2014-03-03,69.74,70.1452,69.56,70.03,82600,57.5685189588391,57.9030008040086,57.4199337364044,57.8079062616504,100063.786669911,0.0,1.0
2014-03-04,71.19,71.25,71.04,71.04,41300,58.7654554728958,58.814983880374,58.6416344542003,58.6416344542003,50031.8933349555,0.0,1.0
2014-03-05,70.97,71.176,70.9,71.07,70000,58.5838513121424,58.7538988444842,58.5260681700845,58.6663986579394,84799.8192117889,0.0,1.0
2014-03-06,71.81,72.0,71.72,71.75,34700,59.2772490168373,59.4340889738516,59.20295640562,59.2277206093591,42036.4818092725,0.0,1.0
2014-03-07,71.53,71.77,71.17,71.77,80900,59.0461164486057,59.2442300785185,58.7489460037364,59.2442300785185,98004.3624890532,0.0,1.0
2014-03-10,71.14,71.157,70.64,71.11,41400,58.7241817999973,58.7382148487828,58.3114450710122,58.6994175962582,50153.0359338295,0.0,1.0
2014-03-11,70.58,71.1482,70.4901,70.88,44900,58.261916663534,58.7309506823527,58.1877065996625,58.5095587009251,54393.0268944189,0.0,1.0
2014-03-12,70.22,70.31,69.77,69.94,33500,57.9647462186648,58.0390388298821,57.5932831625782,57.7336136504331,40582.7706227847,0.0,1.0
2014-03-13,68.86,70.36,68.73,70.36,495600,56.8421023158253,58.0803125027806,56.7347907662892,58.0803125027806,600382.720019466,0.0,1.0
2014-03-14,68.72,69.06,68.5105,68.58,78300,56.7265360317095,57.0071970074194,56.5535993422648,56.6109697475937,94854.6549183297,0.0,1.0
2014-03-17,69.57,69.65,69.18,69.18,78000,57.4281884709841,57.4942263476218,57.1062538223758,57.1062538223758,94491.2271217078,0.0,1.0
2014-03-18,70.05,70.1072,69.62,69.62,89100,57.8244157308098,57.8716328126057,57.4694621438827,57.4694621438827,107938.05559672,0.0,1.0
2014-03-19,69.21,70.0099,68.81,70.0,45300,57.1310180261149,57.7913142451452,56.8008286429268,57.7831420579113,54877.5972899149,0.0,1.0
2014-03-20,68.94,69.07,68.46,68.6,70800,56.9081401924629,57.0154517419991,56.5119129326373,56.6274792167531,85768.9600027809,0.0,1.0
2014-03-21,68.73,69.4465,68.68,69.35,80400,56.7347907662892,57.3262424989248,56.6935170933907,57.2465843102307,97398.6494946834,0.0,1.0
2014-03-24,69.06,69.2965,68.5501,69.17,86900,57.0071970074194,57.2024214802293,56.5862880912004,57.0979990877961,105272.918421492,0.0,1.0
2014-03-25,69.71,69.87,69.33,69.59,68400,57.5437547551,57.6758305083752,57.2300748410713,57.4446979401435,82861.5376298052,0.0,1.0
2014-03-26,69.68,70.3,69.68,70.19,286700,57.5189905513609,58.0307840953024,57.5189905513609,57.9399820149256,347315.830971713,0.0,1.0
2014-03-27,70.05,70.21,69.89,70.1,58600,57.8244157308098,57.956491484085,57.6923399775346,57.8656894037083,70989.5629401548,0.0,1.0
2014-03-28,70.5,70.7399,70.49,70.63,46000,58.1958787868964,58.3939098694634,58.1876240523167,58.3031903364325,55725.5954820328,0.0,1.0
2014-03-31,70.95,71.16,70.8001,71.09,97600,58.567341842983,58.7406912691567,58.4436033716332,58.6829081270988,118235.176501009,0.0,1.0
2014-04-01,71.32,71.37,71.1733,71.23,48900,58.8727670224319,58.9140406953304,58.7516700661477,58.7984744112146,59238.7308493783,0.0,1.0
2014-04-02,71.46,71.48,71.32,71.41,62000,58.9883333065477,59.0048427757072,58.8727670224319,58.9470596336492,75108.4113018703,0.0,1.0
2014-04-03,71.43,71.52,71.19,71.52,101400,58.9635691028086,59.037861714026,58.7654554728958,59.037861714026,122838.59525822,0.0,1.0
2014-04-04,71.1,71.67,70.95,71.64,43300,58.6911628616785,59.1616827327215,58.567341842983,59.1369185289824,52454.7453124352,0.0,1.0
2014-04-07,70.7001,71.0,70.544,71.0,47300,58.3610560258362,58.6086155158815,58.2321996190471,58.6086155158815,57300.4492673946,0.0,1.0
2014-04-08,70.59,70.74,70.39,70.45,79800,58.2701713981137,58.3939924168092,58.1050767065197,58.1546051139979,96671.7939014395,0.0,1.0
2014-04-09,71.44,71.5,70.89,71.06,80300,58.9718238373883,59.0213522448666,58.5178134355048,58.6581439233597,97277.5068958094,0.0,1.0
2014-04-10,70.16,71.2,70.16,71.12,66200,57.9152178111865,58.7737102074755,57.9152178111865,58.7076723308379,80196.4004545776,0.0,1.0
2014-04-11,69.7,70.23,69.69,69.81,37800,57.5355000205203,57.9730009532445,57.5272452859406,57.626302100897,45791.902374366,0.0,1.0
2014-04-14,70.14,70.26,69.79,70.14,61900,57.8987083420271,57.9977651569836,57.6097926317376,57.8987083420271,74987.2687029963,0.0,1.0
2014-04-15,69.87,70.08,69.12,70.03,69300,57.6758305083752,57.8491799345489,57.0567254148976,57.8079062616504,83951.8210196711,0.0,1.0
2014-04-16,70.74,70.769,70.29,70.43,149600,58.3939924168092,58.4179311470904,58.0225293607227,58.1380956448385,181229.327915481,0.0,1.0
2014-04-17,71.0171,71.11,70.72,70.87,31700,58.6227311120128,58.6994175962582,58.3774829476498,58.5013039663454,38402.203843053,0.0,1.0
2014-04-21,71.08,71.11,70.55,70.8,53700,58.6746533925191,58.6994175962582,58.2371524597949,58.4435208242874,65053.5755953295,0.0,1.0
2014-04-22,71.38,71.44,71.26,71.36,62100,58.9222954299101,58.9718238373883,58.8232386149537,58.9057859607507,75229.5539007443,0.0,1.0
2014-04-23,71.2,71.41,71.1401,71.41,104900,58.7737102074755,58.9470596336492,58.7242643473431,58.9470596336492,127078.58621881,0.0,1.0
2014-04-24,71.11,71.26,70.79,71.2,42500,58.6994175962582,58.8232386149537,58.4352660897077,58.7737102074755,51485.6045214433,0.0,1.0
2014-04-25,70.79,71.12,70.702,71.12,53000,58.4352660897077,58.7076723308379,58.3626244254064,58.7076723308379,64205.5774032117,0.0,1.0
2014-04-28,70.99,71.154,70.53,71.1,48400,58.6003607813018,58.7357384284089,58.2206429906355,58.6911628616785,58633.0178550084,0.0,1.0
2014-04-29,71.29,71.43,71.15,71.27,38800,58.8480028186928,58.9635691028086,58.732436534577,58.8314933495334,47003.3283631059,0.0,1.0
2014-04-30,71.55,71.622,71.17,71.26,58400,59.0626259177651,59.1220600067389,58.7489460037364,58.8232386149537,70747.2777424068,0.0,1.0
2014-05-01,72.05,72.05,71.68,71.84,117200,59.4753626467501,59.4753626467501,59.1699374673012,59.3020132205764,141979.12588031,0.0,1.0
2014-05-02,71.66,71.9265,71.58,71.68,61400,59.1534279981418,59.3734166746908,59.0873901215042,59.1699374673012,74381.5557086263,0.0,1.0
2014-05-05,71.69,71.696,71.126,71.27,42500,59.1781922018809,59.1831450426287,58.7126251715857,58.8314933495334,51485.6045214433,0.0,1.0
2014-05-06,71.53,71.72,71.49,71.72,38900,59.0461164486057,59.20295640562,59.0130975102869,59.20295640562,47124.4709619798,0.0,1.0
2014-05-07,71.5799,71.58,71.1965,71.5,294500,59.0873075741584,59.0873901215042,58.7708210503726,59.0213522448666,356764.953683883,0.0,1.0
2014-05-08,71.42,71.71,71.32,71.44,64400,58.9553143682289,59.1947016710403,58.8727670224319,58.9718238373883,78015.8336748459,0.0,1.0
2014-05-09,71.35,71.42,71.06,71.38,37100,58.897531226171,58.9553143682289,58.6581439233597,58.9222954299101,44943.9041822482,0.0,1.0
2014-05-12,71.77,71.81,71.5504,71.63,42600,59.2442300785185,59.2772490168373,59.0629561071483,59.1286637944027,51606.7471203173,0.0,1.0
2014-05-13,71.95,72.02,71.81,71.97,38100,59.3928153009531,59.450598443011,59.2772490168373,59.4093247701125,46155.330170988,0.0,1.0
2014-05-14,71.85,72.02,71.7401,71.98,49500,59.3102679551561,59.450598443011,59.2195484221252,59.4175795046922,59965.5864426222,0.0,1.0
2014-05-15,71.49,71.76,71.313,71.76,48600,59.0130975102869,59.2359753439388,58.8669887082261,59.2359753439388,58875.3030527563,0.0,1.0
2014-05-16,71.65,71.65,71.41,71.57,49400,59.1451732635621,59.1451732635621,58.9470596336492,59.0791353869245,59844.4438437482,0.0,1.0
2014-05-19,71.59,71.6286,71.38,71.4,44800,59.0956448560839,59.1275081315615,58.9222954299101,58.9388048990695,54271.8842955449,0.0,1.0
2014-05-20,71.24,71.45,71.0498,71.45,52700,58.8067291457943,58.9800785719681,58.6497240940884,58.9800785719681,63842.1496065897,0.0,1.0
2014-05-21,71.74,71.7412,71.48,71.49,48000,59.2194658747794,59.220456442929,59.0048427757072,59.0130975102869,58148.4474595124,0.0,1.0
2014-05-22,72.0,72.0,71.83,71.91,40800,59.4340889738516,59.4340889738516,59.2937584859967,59.3597963626343,49426.1803405856,0.0,1.0
2014-05-23,72.02,72.09,71.85,71.91,107100,59.450598443011,59.508381585069,59.3102679551561,59.3597963626343,129743.723394037,0.0,1.0
2014-05-27,72.61,72.66,72.42,72.65,34100,59.9376277832134,59.9789014561119,59.7807878261991,59.9706467215322,41309.6262160287,0.0,1.0
2014-05-28,72.34,72.43,72.27,72.42,26300,59.7147499495615,59.7890425607788,59.6569668075036,59.7807878261991,31860.5035038579,0.0,1.0
2014-05-29,72.83,72.849,72.5788,72.73,49400,60.1192319439669,60.1349159396683,59.9118730113248,60.0366845981699,59844.4438437482,0.0,1.0
2014-05-30,72.94,72.96,72.741,72.85,259100,60.2100340243436,60.226543493503,60.0457648062075,60.1357414131263,313880.473682493,0.0,1.0
2014-06-02,73.05,73.12,72.884,73.07,284600,60.3008361047203,60.3586192467782,60.1638075106973,60.3173455738797,344771.836395359,0.0,1.0
2014-06-03,72.89,72.9199,72.75,72.85,94300,60.1687603514451,60.1934420078384,60.0531940673293,60.1357414131263,114237.470738167,0.0,1.0
2014-06-04,72.96,72.97,72.7,72.79,42500,60.226543493503,60.2347982280827,60.0119203944308,60.0862130056481,51485.6045214433,0.0,1.0
2014-06-05,73.42,73.49,72.968,73.09,45000,60.6062612841693,60.6640444262272,60.2331472811668,60.3338550430391,54514.1694932929,0.0,1.0
2014-06-06,73.64,73.65,73.35,73.49,44000,60.7878654449227,60.7961201795024,60.5484781421113,60.6640444262272,53302.7435045531,0.0,1.0
2014-06-09,73.56,73.59,73.3101,73.39,41000,60.7218275682851,60.7465917720242,60.5155417511384,60.5814970804302,49668.4655383335,0.0,1.0
2014-06-10,73.455,73.455,73.22,73.22,34800,60.6351528551982,60.6351528551982,60.4411665925752,60.4411665925752,42157.6244081465,0.0,1.0
2014-06-11,73.045,73.19,72.961,73.18,25300,60.2967087374305,60.4164023888361,60.227368966961,60.4081476542564,30649.077515118,0.0,1.0
2014-06-12,73.055,73.29,72.97,73.29,22700,60.3049634720102,60.4989497346332,60.2347982280827,60.4989497346332,27499.3699443944,0.0,1.0
2014-06-13,73.0,73.0692,72.835,73.04,25200,60.2595624318218,60.3166851951133,60.1233593112567,60.2925813701406,30527.934916244,0.0,1.0
2014-06-16,72.98,73.05,72.81,72.9,79000,60.2430529626624,60.3008361047203,60.1027224748075,60.1770150860248,95702.6531104476,0.0,1.0
2014-06-17,73.07,73.09,72.8044,72.81,142400,60.3173455738797,60.3338550430391,60.0980998234428,60.1027224748075,172507.060796554,0.0,1.0
2014-06-18,73.65,73.65,72.995,73.14,87700,60.7961201795024,60.7961201795024,60.255435064532,60.3751287159376,106242.059212484,0.0,1.0
2014-06-19,74.0,74.11,73.88,74.11,64500,61.085035889792,61.1758379701687,60.9859790748355,61.1758379701687,78136.9762737198,0.0,1.0
2014-06-20,73.91,74.05,73.8,74.05,50900,61.0107432785746,61.1263095626905,60.9199411981979,61.1263095626905,61661.582826858,0.0,1.0
2014-06-23,73.7,73.7,73.3901,73.65,82300,60.8373938524009,60.8373938524009,60.581579627776,60.7961201795024,99700.3588732891,0.0,1.0
2014-06-24,73.31,73.65,73.14,73.51,124300,60.5154592037926,60.7961201795024,60.3751287159376,60.6805538953866,150580.250400362,0.0,1.0
2014-06-25,72.22,72.2795,71.96,71.98,36800,60.5092689783312,60.5591208407545,60.2914289072378,60.3081858357835,43922.1303590982,1.082501,1.0
2014-06-26,72.22,72.249,71.75,72.17,72300,60.5092689783312,60.5335665247224,60.1154811575085,60.4673766569671,86292.6637218152,0.0,1.0
2014-06-27,72.32,72.35,71.988,72.07,50000,60.5930536210595,60.6181890138779,60.3148886072017,60.3835920142389,59676.8075531225,0.0,1.0
2014-06-30,72.45,72.56,72.28,72.37,48400,60.7019736566062,60.7941367636072,60.5595397639682,60.6349459424236,57767.1497114226,0.0,1.0
2014-07-01,73.0,73.102,72.8,72.92,357000,61.1627891916115,61.2482495271943,60.995219906155,61.0957614774289,426092.405929295,0.0,1.0
2014-07-02,73.16,73.16,72.9,73.1,42600,61.2968446199766,61.2968446199766,61.0790045488832,61.2465738343397,50844.6400352604,0.0,1.0
2014-07-03,73.4,73.44,73.14,73.2,47900,61.4979277625244,61.5314416196157,61.280087691431,61.3303584770679,57170.3816358914,0.0,1.0
2014-07-07,72.79,72.9399,72.71,72.88,30400,60.9868414418822,61.1124346213318,60.9198137276996,61.0622476203376,36283.4989922985,0.0,1.0
2014-07-08,72.06,72.44,71.88,72.39,41000,60.3752135499661,60.6935951923334,60.2244011930552,60.6517028709692,48934.9821935604,0.0,1.0
2014-07-09,72.35,72.38,71.92,71.92,126000,60.6181890138779,60.6433244066964,60.2579150501465,60.2579150501465,150385.555033869,0.0,1.0
2014-07-10,71.54,71.57,71.06,71.09,56800,59.9395334077792,59.9646688005977,59.5373671226837,59.5625025155022,67792.8533803472,0.0,1.0
2014-07-11,71.55,71.6227,71.29,71.42,51400,59.9479118720521,60.0088233073155,59.7300718009587,59.8389918365054,61347.7581646099,0.0,1.0
2014-07-14,72.14,72.3046,72.09,72.3,41000,60.4422412641486,60.5801507860793,60.4003489427845,60.5762966925138,48934.9821935605,0.0,1.0
2014-07-15,71.82,72.15,71.63,72.15,56200,60.1741304074183,60.4506197284215,60.0149395862346,60.4506197284215,67076.7316897097,0.0,1.0
2014-07-16,72.2725,72.38,72.1799,72.38,41600,60.5532559157636,60.6433244066964,60.4756713365972,60.6433244066964,49651.1038841979,0.0,1.0
2014-07-17,71.49,72.2199,71.4,71.91,76500,59.8976410864151,60.5091851936885,59.8222349079597,60.2495365858737,91305.5155562775,0.0,1.0
2014-07-18,72.03,72.105,71.5442,71.6,46200,60.3500781571476,60.4129166391938,59.9430523627738,59.9898041934162,55141.3701790852,0.0,1.0
2014-07-21,71.59,71.6599,71.416,71.61,108700,59.9814257291434,60.0399911944104,59.8356404507962,59.998182657689,129737.379620488,0.0,1.0
2014-07-22,71.94,72.1,71.94,72.1,274800,60.2746719786922,60.4087274070573,60.2746719786922,60.4087274070573,327983.734311961,0.0,1.0
2014-07-23,72.1,72.18,72.04,72.17,23400,60.4087274070573,60.4757551212399,60.3584566214204,60.4673766569671,27928.7459348614,0.0,1.0
2014-07-24,72.2,72.3,72.14,72.3,41300,60.4925120497856,60.5762966925138,60.4422412641486,60.5762966925138,49293.0430388792,0.0,1.0
2014-07-25,71.84,72.13,71.74,72.13,22300,60.190887335964,60.4338627998758,60.1071026932357,60.4338627998758,26615.8561686926,0.0,1.0
2014-07-28,71.8,71.9096,71.48,71.89,48300,60.1573734788726,60.2492014473028,59.8892626221423,60.2327796573281,57647.7960963164,0.0,1.0
2014-07-29,71.58,72.0,71.58,71.94,41200,59.9730472648705,60.3249427643291,59.9730472648705,60.2746719786922,49173.689423773,0.0,1.0
2014-07-30,71.6,71.82,71.26,71.76,54400,59.9898041934162,60.1741304074183,59.7049364081402,60.1238596217814,64928.3666177973,0.0,1.0
2014-07-31,70.22,70.81,70.22,70.81,235700,58.8335761237665,59.3279055158631,58.8335761237665,59.3279055158631,281316.47080542,0.0,1.0
2014-08-01,70.13,70.2,69.7,70.03,119500,58.7581699453111,58.8168191952209,58.3978959815797,58.6743853025829,142627.570051963,0.0,1.0
2014-08-04,70.13,70.2,69.7,70.03,76200,58.7581699453111,58.8168191952209,58.3978959815797,58.6743853025829,90947.4547109588,0.0,1.0
2014-08-05,69.35,69.81,69.1601,69.81,60900,58.1046497320309,58.4900590885808,57.94554269549,58.4900590885808,72686.3515997032,0.0,1.0
2014-08-06,69.24,69.35,68.71,68.8,74700,58.0124866250298,58.1046497320309,57.5684280185702,57.6438341970256,89157.1504843651,0.0,1.0
2014-08-07,68.61,69.39,68.44,69.33,47600,57.484643375842,58.1381635891222,57.342209483204,58.0878928034852,56812.3207905726,0.0,1.0
2014-08-08,69.06,69.06,68.45,68.58,28200,57.861674268119,57.861674268119,57.3505879474768,57.4595079830235,33657.7194599611,0.0,1.0
2014-08-11,69.41,69.559,69.296,69.41,30100,58.1549205176678,58.2797596353329,58.0594060249577,58.1549205176678,35925.4381469798,0.0,1.0
2014-08-12,69.39,69.46,69.21,69.21,28300,58.1381635891222,58.1968128390319,57.9873512322114,57.9873512322114,33777.0730750673,0.0,1.0
2014-08-13,69.7101,69.84,69.63,69.75,87400,58.4063582304953,58.5151944813992,58.33924673167,58.4397883029438,104315.059602858,0.0,1.0
2014-08-14,69.99,70.071,69.92,69.98,147400,58.6408714454916,58.7087370061015,58.5822221955818,58.6324929812188,175927.228666605,0.0,1.0
2014-08-15,69.97,70.47,69.46,70.45,55400,58.624114516946,59.0430377305871,58.1968128390319,59.0262808020415,66121.9027688597,0.0,1.0
2014-08-18,70.53,70.54,70.33,70.34,37100,59.0933085162241,59.1016869804969,58.9257392307676,58.9341176950404,44280.1912044169,0.0,1.0
2014-08-19,70.77,70.77,70.577,70.59,33800,59.2943916587718,59.2943916587718,59.1326872983063,59.143579301861,40341.5219059108,0.0,1.0
2014-08-20,70.48,70.58,70.26,70.34,39700,59.05141619486,59.1352008375882,58.8670899808578,58.9341176950404,47383.3851971792,0.0,1.0
2014-08-21,70.76,70.8466,70.6058,70.68,34500,59.286013194499,59.3585706951017,59.1568172754121,59.2189854803164,41176.9972116545,0.0,1.0
2014-08-22,70.41,70.6099,70.22,70.53,46200,58.9927669449502,59.1602524457639,58.8335761237665,59.0933085162241,55141.3701790852,0.0,1.0
2014-08-25,70.91,71.061,70.745,70.83,37700,59.4116901585914,59.538204969111,59.2734454980898,59.3446624444088,44996.3128950543,0.0,1.0
2014-08-26,70.97,71.2,70.92,71.06,40000,59.4619609442283,59.6546656225032,59.4200686228642,59.5373671226837,47741.446042498,0.0,1.0
2014-08-27,70.99,71.14,70.9455,71.11,33700,59.4787178727739,59.6043948368663,59.4414337067599,59.5792594440478,40222.1682908046,0.0,1.0
2014-08-28,70.67,70.7199,70.55,70.62,31900,59.2106070160436,59.252415552765,59.1100654447697,59.1687146946795,38073.8032188922,0.0,1.0
2014-08-29,70.65,70.7445,70.4055,70.61,36500,59.193850087498,59.2730265748761,58.9889966360274,59.1603362304067,43564.0695137794,0.0,1.0
2014-09-02,70.86,70.99,70.67,70.99,135400,59.3697978372272,59.4787178727739,59.2106070160436,59.4787178727739,161604.794853856,0.0,1.0
2014-09-03,71.25,71.48,71.19,71.44,47100,59.6965579438674,59.8892626221423,59.6462871582304,59.855748765051,56215.5527150414,0.0,1.0
2014-09-04,71.0,71.35,70.81,71.2,32600,59.4870963370468,59.7803425865956,59.3279055158631,59.6546656225032,38909.2785246359,0.0,1.0
2014-09-05,70.98,70.98,70.66,70.84,31200,59.4703394085011,59.4703394085011,59.2022285517708,59.3530409086816,37238.3279131485,0.0,1.0
2014-09-08,70.22,70.5399,70.1201,70.47,42900,58.8335761237665,59.1016031958542,58.749875265681,59.0430377305871,51202.7008805792,0.0,1.0
2014-09-09,70.09,70.26,69.91,70.26,52700,58.7246560882198,58.8670899808578,58.573843731309,58.8670899808578,62899.3551609912,0.0,1.0
2014-09-10,70.4,70.4101,69.9708,70.12,49900,58.9843884806774,58.9928507295929,58.6247847940878,58.7497914810383,59557.4539380162,0.0,1.0
2014-09-11,70.13,70.135,69.82,69.99,100300,58.7581699453111,58.7623591774475,58.4984375528536,58.6408714454916,119711.675951564,0.0,1.0
2014-09-12,70.05,70.15,69.89,70.13,167500,58.6911422311285,58.7749268738568,58.5570868027634,58.7581699453111,199917.305302961,0.0,1.0
2014-09-15,70.01,70.084,69.88,69.98,51200,58.6576283740373,58.7196290096561,58.5487083384905,58.6324929812188,61109.0509343974,0.0,1.0
2014-09-16,70.23,70.33,69.7078,69.71,68400,58.8419545880394,58.9257392307676,58.4044311837125,58.4062744458525,81637.8727326716,0.0,1.0
2014-09-17,69.68,70.0599,69.61,70.01,42800,58.3811390530341,58.6994369107586,58.3224898031243,58.6576283740373,51083.3472654729,0.0,1.0
2014-09-18,70.25,70.32,70.1528,70.18,69700,58.858711516585,58.9173607664948,58.7772728438532,58.8000622666752,83189.4697290528,0.0,1.0
2014-09-19,69.96,70.4,69.96,70.4,75000,58.6157360526731,58.9843884806774,58.6157360526731,58.9843884806774,89515.2113296838,0.0,1.0
2014-09-22,69.6,69.94,69.451,69.94,39124,58.3141113388515,58.5989791241275,58.1892722211864,58.5989791241275,46695.9083741673,0.0,1.0
2014-09-23,69.02,69.295,68.92,69.19,146980,57.8281604110277,58.0585681785304,57.7443757682995,57.9705943036657,175425.943483159,0.0,1.0
2014-09-24,69.36,69.397,68.86,69.04,60153,58.1130281963037,58.1440285141132,57.6941049826625,57.8449173395734,71794.7800948596,0.0,1.0
2014-09-25,68.47,69.08,68.38,69.08,156612,57.3673448760224,57.8784311966647,57.291938697567,57.8784311966647,186922.083690193,0.0,1.0
2014-09-26,68.71,68.91,68.53,68.71,35831,57.5684280185702,57.7359973040267,57.4176156616594,57.5684280185702,42765.5938287187,0.0,1.0
2014-09-29,68.21,68.3194,67.93,68.02,69371,57.149504804929,57.2411652040737,56.91490780529,56.9903139837454,82796.7963353533,0.0,1.0
2014-09-30,68.09,68.29,67.86,68.06,52766,57.0489632336551,57.2165325191116,56.8562585553802,57.0238278408367,62978.1285469613,0.0,1.0
2014-10-01,67.18,67.68,67.08,67.68,114136,56.2865229848282,56.7054461984694,56.2027383421,56.7054461984694,136225.442137664,0.0,1.0
2014-10-02,66.6,66.96,66.01,66.96,80658,55.8005720570044,56.1021967708261,55.3062426649079,56.1021967708261,96268.2388723952,0.0,1.0
2014-10-03,66.59,66.72,66.4,66.48,83734,55.7921935927316,55.9011136282783,55.633002771548,55.7000304857306,99939.5560730633,0.0,1.0
2014-10-06,67.05,67.104,66.64,66.95,59867,56.1776029492815,56.2228466563547,55.8340859140957,56.0938183065533,71453.4287556557,0.0,1.0
2014-10-07,65.86,66.6099,65.86,66.59,53123,55.1805657008155,55.8088667366345,55.1805657008155,55.7921935927316,63404.2209528906,0.0,1.0
2014-10-08,66.85,66.89,65.57,65.87,81603,56.010033663825,56.0435475209163,54.9375902369036,55.1889441650883,97396.1305351492,0.0,1.0
2014-10-09,65.17,66.32,65.04,66.24,64016,54.6024516659907,55.5659750573654,54.493531630444,55.4989473431828,76405.4102464138,0.0,1.0
2014-10-10,64.159,65.01,64.12,64.85,54727,53.7553889280082,54.4683962376255,53.7227129173442,54.3343408092603,65318.6529391948,0.0,1.0
2014-10-13,63.97,64.87,63.95,64.77,47175,53.5970359532519,54.351097737806,53.5802790247062,54.2673130950777,56305.0679263711,0.0,1.0
2014-10-14,64.18,64.69,64.1055,64.45,71296,53.7729837029812,54.2002853808951,53.7105641441486,53.9992022383474,85094.3534261484,0.0,1.0
2014-10-15,63.95,63.99,62.641,63.84,237611,53.5802790247062,53.6137928817975,52.4835380513936,53.4881159177052,283597.3183901,0.0,1.0
2014-10-16,63.47,63.91,62.38,62.58,154034,53.1781127396107,53.5467651676149,52.2648601338729,52.4324294193294,183845.147492753,0.0,1.0
2014-10-17,64.61,64.761,64.24,64.44,95804,54.1332576667126,54.2597724772322,53.8232544886181,53.9908237740746,114345.537416387,0.0,1.0
2014-10-20,65.12,65.17,64.5,64.59,81740,54.5605593446266,54.6024516659907,54.0410945597115,54.1165007381669,97559.6449878446,0.0,1.0
2014-10-21,65.75,65.7899,65.17,65.17,120355,55.0884025938144,55.121832666263,54.6024516659907,54.6024516659907,143648.043461121,0.0,1.0
2014-10-22,65.3,65.8946,65.28,65.78,139095,54.7113717015374,55.2095551871995,54.6946147729917,55.1135379866329,166014.910932031,0.0,1.0
2014-10-23,65.94,66.199,65.75,65.88,63227,55.2475934149981,55.4645956396642,55.0884025938144,55.1973226293611,75463.7102232255,0.0,1.0
2014-10-24,66.25,66.25,65.92,66.11,63612,55.5073258074556,55.5073258074556,55.2308364864524,55.3900273076361,75923.2216413846,0.0,1.0
2014-10-27,66.1,66.16,65.61,65.76,93004,55.3816488433633,55.4319196290002,54.9711040939949,55.0967810580873,111003.636193412,0.0,1.0
2014-10-28,66.92,66.92,66.54,66.68,78479,56.0686829137348,56.0686829137348,55.7503012713675,55.867599771187,93667.52359923,0.0,1.0
2014-10-29,66.56,67.3,66.36,67.1,45851,55.7670581999131,56.3870645561021,55.5994889144567,56.2194952706456,54724.8260623645,0.0,1.0
2014-10-30,67.13,67.31,66.38,66.38,67727,56.2446306634641,56.3954430203749,55.6162458430023,55.6162458430023,80834.6229030066,0.0,1.0
2014-10-31,68.36,68.36,67.93,68.11,104750,57.2751817690214,57.2751817690214,56.91490780529,57.0657201622008,125022.911823792,0.0,1.0
2014-11-03,67.87,67.9899,67.58,67.93,91148,56.864637019653,56.9650948062842,56.6216615557411,56.91490780529,108788.43309704,0.0,1.0
2014-11-04,67.52,67.56,67.1609,67.48,62256,56.5713907701042,56.6049046271955,56.2705201180671,56.5378769130129,74304.7866205439,0.0,1.0
2014-11-05,67.61,67.69,67.33,67.69,50491,56.6467969485596,56.7138246627422,56.4121999489206,56.7138246627422,60262.8338032942,0.0,1.0
2014-11-06,67.38,67.6699,67.276,67.52,50774,56.4540922702847,56.6969839495538,56.3669562418473,56.5713907701042,60600.6045340448,0.0,1.0
2014-11-07,67.37,67.37,66.92,67.17,80382,56.4457138060118,56.4457138060118,56.0686829137348,56.2781445205554,95938.822894702,0.0,1.0
2014-11-10,67.63,67.759,67.438,67.58,42251,56.6635538771053,56.7716360662247,56.502687363067,56.6216615557411,50428.0959185395,0.0,1.0
2014-11-11,68.14,68.19,67.81,67.91,73067,57.0908555550193,57.1327478763834,56.8143662340161,56.8981508767443,87208.10594968,0.0,1.0
2014-11-12,67.68,67.75,67.37,67.54,61913,56.7054461984694,56.7640954483791,56.4457138060118,56.5881476986498,73895.4037207295,0.0,1.0
2014-11-13,67.96,68.15,67.6801,67.85,109867,56.9400431981084,57.0992340192921,56.7055299831121,56.8478800911074,131130.236308778,0.0,1.0
2014-11-14,68.06,68.11,67.55,67.64,134786,57.0238278408367,57.0657201622008,56.5965261629227,56.6719323413781,160871.963657103,0.0,1.0
2014-11-17,67.74,67.8399,67.49,67.59,53477,56.7557169841063,56.8394178421918,56.5462553772857,56.630040020014,63826.7327503667,0.0,1.0
2014-11-18,68.53,68.66,68.25,68.36,65378,57.4176156616594,57.5265356972061,57.1830186620203,57.2751817690214,78031.0064841609,0.0,1.0
2014-11-19,68.39,68.62,68.081,68.47,167502,57.3003171618398,57.4930218401148,57.0414226158096,57.3673448760224,199919.692375263,0.0,1.0
2014-11-20,68.12,68.2045,67.79,67.91,95196,57.0740986264736,57.144896649579,56.7976093054704,56.8981508767443,113619.867436541,0.0,1.0
2014-11-21,68.53,68.85,68.38,68.71,82290,57.4176156616594,57.6857265183897,57.291938697567,57.5684280185702,98216.089870929,0.0,1.0
2014-11-24,68.95,68.96,68.7201,68.88,92354,57.769511161118,57.7778896253908,57.5768902674857,57.7108619112082,110227.837695221,0.0,1.0
2014-11-25,69.09,69.14,68.84,68.99,85108,57.8868096609375,57.9287019823016,57.6773480541169,57.8030250182092,101579.474744623,0.0,1.0
2014-11-26,69.32,69.32,69.05,69.16,36922,58.0795143392124,58.0795143392124,57.8532958038462,57.9454589108472,44067.7417695278,0.0,1.0
2014-11-28,68.96,69.201,68.94,69.16,19333,57.7778896253908,57.9798106143658,57.7611326968451,57.9454589108472,23074.6344084903,0.0,1.0
2014-12-01,69.05,69.2,68.8999,69.08,143254,57.8532958038462,57.9789727679385,57.7275350551111,57.8784311966647,170978.8277843,0.0,1.0
2014-12-02,69.09,69.17,68.9501,69.08,186995,57.8868096609375,57.9538373751201,57.7695949457607,57.8784311966647,223185.292567923,0.0,1.0
2014-12-03,68.98,69.0199,68.75,68.94,80410,57.7946465539364,57.828076626385,57.6019418756615,57.7611326968451,95972.2419069317,0.0,1.0
2014-12-04,68.91,69.1299,68.7001,68.94,73641,57.7359973040267,57.9202397333861,57.5601333389401,57.7611326968451,87893.1957003899,0.0,1.0
2014-12-05,69.04,69.25,68.87,69.02,83385,57.8449173395734,58.0208650893027,57.7024834469354,57.8281604110277,99523.0119563424,0.0,1.0
2014-12-08,68.41,68.77,68.36,68.7,119195,57.3170740903855,57.6186988042071,57.2751817690214,57.5600495542974,142263.541525889,0.0,1.0
2014-12-09,68.12,68.13,67.67,67.77,198946,57.0740986264736,57.0824770907464,56.6970677341966,56.7808523769248,237449.24310927,0.0,1.0
2014-12-10,67.35,67.99,67.215,67.99,100812,56.4289568774662,56.9651785909269,56.3158476097831,56.9651785909269,120322.766460908,0.0,1.0
2014-12-11,67.2204,67.74,67.16,67.43,124175,56.3203719804904,56.7557169841063,56.2697660562825,56.4959845916488,148207.35155818,0.0,1.0
2014-12-12,66.14,67.23,66.12,67.18,187090,55.4151627004546,56.3284153061923,55.3984057719089,56.2865229848282,223298.678502274,0.0,1.0
2014-12-15,65.14,66.46,64.99,66.38,203689,54.5773162731722,55.6832735571849,54.4516393090799,55.6162458430023,243110.18507376,0.0,1.0
2014-12-16,65.51,66.3,64.98,65.11,157677,54.8873194512667,55.5492181288197,54.443260844807,54.5521808803537,188193.199691074,0.0,1.0
2014-12-17,65.43,66.0493,64.87,65.21,722386,55.205954123255,55.7284827399222,54.7334593302087,55.0203311688439,856170.62019203,0.460302,1.0
2014-12-18,66.89,66.908,66.141,66.34,189061,56.437815547983,56.4530028806166,55.8058537622835,55.9737581619553,224074.765601943,0.0,1.0
2014-12-19,66.84,66.98,66.39,66.58,199294,56.3956285128896,56.5137522111512,56.0159451970488,56.1762559304038,236202.89925407,0.0,1.0
2014-12-22,67.08,67.11,66.8852,67.04,281286,56.598126281338,56.6234385023941,56.433765592614,56.5643766532633,333379.67384658,0.0,1.0
2014-12-23,66.82,67.0,66.66,66.98,219182,56.3787536988522,56.5306270251885,56.2437551865533,56.5137522111512,259774.121972089,0.0,1.0
2014-12-24,67.08,67.29,66.74,67.07,92245,56.598126281338,56.7753118287304,56.3112544427027,56.5896888743193,109328.612209558,0.0,1.0
2014-12-26,67.34,67.51,67.08,67.32,100033,56.8174988638238,56.9609347831415,56.598126281338,56.8006240497864,118558.936150021,0.0,1.0
2014-12-29,66.9,67.099,66.8501,67.02,251303,56.4462529550017,56.6141573546735,56.4041502939784,56.5475018392259,297843.874834393,0.0,1.0
2014-12-30,66.3,66.58,66.289,66.57,228094,55.9400085338806,56.1762559304038,55.93072738616,56.1678185233851,270336.608741145,0.0,1.0
2014-12-31,65.81,66.57,65.8,66.49,202566,55.526575589965,56.1678185233851,55.5181381829464,56.1003192672356,240080.86791524,0.0,1.0
2015-01-02,65.68,66.12,65.49,66.03,123888,55.4168892987221,55.7881352075443,55.2565785653671,55.7121985443761,146831.840310236,0.0,1.0
2015-01-05,64.36,65.06,64.22,65.06,114551,54.3031515722557,54.8937700635637,54.1850278739941,54.8937700635637,135765.644286596,0.0,1.0
2015-01-06,63.62,64.47,63.44,64.37,134940,53.6787834528731,54.3959630494613,53.5269101265367,54.3115889792744,159930.651325901,0.0,1.0
2015-01-07,64.29,64.48,63.75,64.14,215732,54.2440897231249,54.40440045648,53.788469744116,54.1175286178447,255685.188023117,0.0,1.0
2015-01-08,65.2,65.43,64.8,64.8,105033,55.0118937618253,55.205954123255,54.6743974810779,54.6743974810779,124484.927380416,0.0,1.0
2015-01-09,65.0,65.39,64.7,65.39,78802,54.8431456214516,55.1722044951803,54.590023410891,55.1722044951803,93395.9921875179,0.0,1.0
2015-01-12,64.93,65.24,64.7,65.24,87122,54.7840837723208,55.0456433899,54.590023410891,55.0456433899,103256.841594895,0.0,1.0
2015-01-13,65.23,65.854,64.8355,65.85,70903,55.0372059828813,55.5637001808472,54.7043502759942,55.5603252180398,84034.1112417399,0.0,1.0
2015-01-14,65.14,65.25,64.72,65.0,164123,54.9612693197132,55.0540807969187,54.6068982249284,54.8431456214516,194518.291741225,0.0,1.0
2015-01-15,65.67,66.1499,65.5078,66.05,188300,55.4084518917035,55.8133630545301,55.2715971498604,55.7290733584135,223172.829736677,0.0,1.0
2015-01-16,66.3,66.3,65.5,65.59,132649,55.9400085338806,55.9400085338806,55.2650159723858,55.340952635554,157215.362144134,0.0,1.0
2015-01-20,66.51,66.8745,66.21,66.84,165946,56.117194081273,56.424737567104,55.8640718707124,56.3956285128896,196678.908143827,0.0,1.0
2015-01-21,66.81,66.89,66.41,66.58,117401,56.3703162918335,56.437815547983,56.0328200110861,56.1762559304038,139143.459287922,0.0,1.0
2015-01-22,66.88,67.12,66.35,66.59,93060,56.4293781409643,56.6318759094128,55.982195568974,56.1846933374225,110294.548780112,0.0,1.0
2015-01-23,66.7,67.11,66.67,67.07,119598,56.277504814628,56.6234385023941,56.2521925935719,56.5896888743193,141747.339834557,0.0,1.0
2015-01-26,67.54,67.74,67.06,67.31,135409,56.9862470041975,57.1549951445712,56.5812514673006,56.7921866427678,160486.509303312,0.0,1.0
2015-01-27,67.56,67.78,67.323,67.39,120797,57.0031218182349,57.188744772646,56.8031552718921,56.8596858989172,143168.392531606,0.0,1.0
2015-01-28,66.73,67.84,66.61,67.84,177672,56.3028170356841,57.2393692147581,56.2015681514598,57.2393692147581,210576.542777349,0.0,1.0
2015-01-29,67.63,67.6699,67.0301,67.38,124188,57.0621836673657,57.0958489213702,56.5560236203148,56.8512484918986,147187.39978406,0.0,1.0
2015-01-30,66.66,67.1917,66.58,67.02,92370,56.2437551865533,56.6923721177367,56.1762559304038,56.5475018392259,109476.761990318,0.0,1.0
2015-02-02,67.31,67.41,66.63,66.93,137055,56.7921866427678,56.8765607129546,56.2184429654972,56.4715651760578,162437.345616358,0.0,1.0
2015-02-03,67.92,68.08,67.4481,67.46,158370,57.3068684709075,57.4418669832065,56.9087072336958,56.918747748048,187699.846231533,0.0,1.0
2015-02-04,67.55,68.05,67.49,67.83,160532,56.9946844112162,57.4165547621504,56.9440599691041,57.2309318077394,190262.244839555,0.0,1.0
2015-02-05,68.35,68.35,67.74,67.79,141242,57.669676972711,57.669676972711,57.1549951445712,57.1971821796646,167399.770672691,0.0,1.0
2015-02-06,67.35,67.831,67.2105,67.75,147367,56.8259362708425,57.2317755484412,56.7082344429318,57.1634325515899,174659.109929925,0.0,1.0
2015-02-09,67.09,67.28,66.9,67.0,174486,56.6065636883567,56.7668744217117,56.4462529550017,56.5306270251885,206800.501165342,0.0,1.0
2015-02-10,67.78,67.81,67.37,67.51,85953,57.188744772646,57.214056993702,56.8428110848799,56.9609347831415,101871.344845229,0.0,1.0
2015-02-11,67.48,67.53,67.1,67.44,77116,56.9356225620854,56.9778095971788,56.6150010953754,56.9018729340107,91397.7479446288,0.0,1.0
2015-02-12,68.41,68.41,67.93,67.93,51845,57.7203014148231,57.7203014148231,57.3153058779262,57.3153058779262,61446.6030679661,0.0,1.0
2015-02-13,68.78,68.79,68.49,68.68,92753,58.0324854745144,58.0409228815331,57.7878006709726,57.9481114043276,109930.692918566,0.0,1.0
2015-02-17,68.92,69.03,68.4601,68.72,95559,58.150609172776,58.2434206499816,57.7625728239867,57.9818610324023,113256.359197064,0.0,1.0
2015-02-18,69.43,69.59,68.97,69.17,113822,58.580916930729,58.7159154430279,58.1927962078694,58.3615443482432,134901.634765205,0.0,1.0
2015-02-19,69.55,69.8,69.44,69.53,48602,58.6821658149532,58.8931009904203,58.5893543377476,58.6652910009158,57603.0051559319,0.0,1.0
2015-02-20,70.33,70.46,69.2888,69.41,71676,59.3402835624106,59.4499698536535,58.4617807436251,58.5640421166916,84950.269485959,0.0,1.0
2015-02-23,70.11,70.22,69.97,70.09,50698,59.1546606079995,59.2474720852051,59.0365369097379,59.1377857939622,60087.1806797136,0.0,1.0
2015-02-24,70.53,70.6,69.9119,70.18,81253,59.5090317027843,59.5680935519151,58.9875155749594,59.2137224571303,96300.9130886576,0.0,1.0
2015-02-25,70.59,70.65,70.34,70.44,91603,59.5596561448964,59.6102805870085,59.3487209694293,59.4330950396161,108567.714935575,0.0,1.0
2015-02-26,70.47,70.64,70.35,70.52,140778,59.4584072606722,59.6018431799898,59.357158376448,59.5005942957656,166849.83868651,0.0,1.0
2015-02-27,70.56,70.85,70.4801,70.6,54227,59.5343439238403,59.7790287273822,59.466929041761,59.5680935519151,64269.7452901264,0.0,1.0
2015-03-02,70.7,70.7,70.43,70.56,98049,59.6524676221019,59.6524676221019,59.4246576325975,59.5343439238403,116207.502829801,0.0,1.0
2015-03-03,70.27,70.53,70.0301,70.53,77936,59.2896591202985,59.5090317027843,59.0872457259202,59.5090317027843,92369.6105064135,0.0,1.0
2015-03-04,70.01,70.0799,69.55,69.88,80841,59.0702865378127,59.1292640128733,58.6821658149532,58.9606002465698,95812.611411273,0.0,1.0
2015-03-05,70.16,70.418,70.09,70.31,88671,59.196847643093,59.414532744175,59.1377857939622,59.3234087483732,105092.713678072,0.0,1.0
2015-03-06,69.34,69.86,69.24,69.84,139662,58.5049802675608,58.9437254325324,58.4206061973739,58.926850618495,165527.157443886,0.0,1.0
2015-03-09,69.39,69.46,69.2,69.41,79724,58.5471673026542,58.606229151785,58.3868565692992,58.5640421166916,94488.7449704028,0.0,1.0
2015-03-10,68.02,68.47,67.992,68.47,53485,57.3912425410944,57.7709258569352,57.3676178014421,57.7709258569352,63390.3281915357,0.0,1.0
2015-03-11,68.18,68.3,67.9648,68.17,65331,57.5262410533934,57.6274899376176,57.3446680543512,57.5178036463747,77430.1866145876,0.0,1.0
2015-03-12,69.13,69.14,68.77,68.9,314004,58.3277947201684,58.3362321271871,58.0240480674958,58.1337343587387,372156.990061793,0.0,1.0
2015-03-13,68.83,68.93,68.411,68.79,80336,58.0746725096079,58.1590465797947,57.721145155525,58.0409228815331,95214.0862970031,0.0,1.0
2015-03-16,69.7,69.78,69.41,69.41,68512,58.8087269202334,58.8762261763829,58.5640421166916,58.5640421166916,81200.302235365,0.0,1.0
2015-03-17,69.44,69.6,69.1401,69.39,147517,58.5893543377476,58.7243528500466,58.3363165012573,58.5471673026542,174836.889666837,0.0,1.0
2015-03-18,70.84,70.99,69.42,69.57,108328,59.7705913203635,59.8971524256438,58.5724795237103,58.6990406289905,128390.155601247,0.0,1.0
2015-03-19,70.09,70.26,69.66,70.18,77326,59.1377857939622,59.2812217132798,58.7749772921587,59.2137224571303,91646.6395763053,0.0,1.0
2015-03-20,71.56,71.8056,71.14,71.37,104219,60.3780846257088,60.5853073420877,60.0237135309241,60.2177738923538,123520.176008108,0.0,1.0
2015-03-23,71.9,71.99,71.6375,71.8,171338,60.6649564643441,60.7408931275123,60.4434745301036,60.5805823941573,203069.497086685,0.0,1.0
2015-03-24,71.71,72.0799,71.7,72.02,93221,60.5046457309891,60.8167454166103,60.4962083239704,60.7662053485683,110485.365697731,0.0,1.0
2015-03-25,71.19,72.0574,71.19,72.02,84521,60.0659005660175,60.7977612508182,60.0659005660175,60.7662053485683,100174.140956844,0.0,1.0
2015-03-26,70.55,70.76,70.17,70.49,322683,59.5259065168217,59.703092064214,59.2052850501116,59.4752820747095,382443.325639512,0.0,1.0
2015-03-27,70.83,70.93,70.5901,70.7,103974,59.7621539133448,59.8465279835317,59.5597405189666,59.6524676221019,123229.802437819,0.0,1.0
2015-03-30,70.99,71.1899,70.82,70.91,67345,59.8971524256438,60.0658161919473,59.7537165063261,59.8296531694943,79817.1758821908,0.0,1.0
2015-03-31,70.07,70.3299,69.88,69.95,190954,59.1209109799248,59.3401991883404,58.9606002465698,59.0196620957006,226318.345881771,0.0,1.0
2015-04-01,70.43,70.44,70.03,70.31,364736,59.4246576325975,59.4330950396161,59.08716135185,59.3234087483732,432284.467481873,0.0,1.0
2015-04-02,70.95,71.09,70.8205,70.92,55692,59.8634027975691,59.9815264958306,59.7541383766771,59.838090576513,66006.060720632,0.0,1.0
2015-04-06,71.725,72.12,71.2,71.32,108524,60.5173018415171,60.8505794187552,60.0743379730362,60.1755868572604,128622.454457478,0.0,1.0
2015-04-07,71.65,72.1399,71.6306,71.92,124788,60.454021288877,60.8673698587224,60.4376527192607,60.6818312783815,147898.518731707,0.0,1.0
2015-04-08,72.17,72.5185,71.885,72.45,112212,60.8927664538486,61.1868100884498,60.6523003538161,61.1290138503718,132993.465589018,0.0,1.0
2015-04-09,72.28,72.43,72.01,72.37,40168,60.9855779310541,61.1121390363344,60.7577679415497,61.0615145942223,47607.0431485016,0.0,1.0
2015-04-10,72.47,72.53,72.1901,72.27,51413,61.1458886644091,61.1965131065213,60.9097256419562,60.9771405240355,60934.5974256601,0.0,1.0
2015-04-13,71.99,72.2793,71.9001,72.23,64436,60.7408931275123,60.9849873125628,60.6650408384143,60.9433908959607,76369.4341843469,0.0,1.0
2015-04-14,72.46,72.4899,72.28,72.48,66442,61.1374512573905,61.1626791043763,60.9855779310541,61.1543260714278,78746.9418659814,0.0,1.0
2015-04-15,72.67,72.85,72.31,72.69,69849,61.3146368047829,61.4665101311192,61.0108901521102,61.3315116188202,82784.9122903725,0.0,1.0
2015-04-16,72.85,73.04,72.48,72.85,60470,61.4665101311192,61.6268208644742,61.1543260714278,61.4665101311192,71668.9379403976,0.0,1.0
2015-04-17,71.88,72.13,71.54,72.13,108898,60.6480816503067,60.8590168257739,60.3612098116715,60.8590168257739,129065.718601512,0.0,1.0
2015-04-20,71.9,72.1,71.78,71.95,54619,60.6649564643441,60.8337046047178,60.5637075801199,60.7071434994375,64734.3430025893,0.0,1.0
2015-04-21,72.66,72.96,72.5601,72.61,197784,61.3061993977642,61.5593216083247,61.2219097016475,61.2640123626707,234413.24990249,0.0,1.0
2015-04-22,72.87,72.89,72.48,72.81,41885,61.4833849451566,61.5002597591939,61.1543260714278,61.4327605030444,49642.0285370192,0.0,1.0
2015-04-23,73.07,73.16,72.35,72.44,280461,61.6521330855302,61.7280697486984,61.0446397801849,61.1205764433531,332401.885293565,0.0,1.0
2015-04-24,73.4499,73.57,73.04,73.31,100185,61.9726701781701,62.0740034364645,61.6268208644742,61.8546308539787,118739.086283425,0.0,1.0
2015-04-27,73.84,74.1823,73.7601,73.96,57093,62.301813425969,62.5906258682186,62.2343985438897,62.4030623101932,67666.5234633888,0.0,1.0
2015-04-28,73.81,73.81,73.31,73.57,211624,62.2765012049129,62.2765012049129,61.8546308539787,62.0740034364645,250816.393628224,0.0,1.0
2015-04-29,72.95,73.41,72.62,73.24,77057,61.550884201306,61.9390049241655,61.2724497696894,61.7955690048479,91327.8212481101,0.0,1.0
2015-04-30,72.39,72.75,72.26,72.5,319598,61.0783894082597,61.3821360609323,60.9687031170168,61.1712008854652,378786.989050359,0.0,1.0
2015-05-01,73.01,73.01,72.34,72.61,146938,61.6015086434181,61.6015086434181,61.0362023731663,61.2640123626707,174150.659882357,0.0,1.0
2015-05-04,73.04,73.19,72.77,72.83,739014,61.6268208644742,61.7533819697545,61.3990108749697,61.4496353170818,875878.096627832,0.0,1.0
2015-05-05,71.98,72.88,71.92,72.88,147818,60.7324557204936,61.4918223521752,60.6818312783815,61.4918223521752,175193.634338907,0.0,1.0
2015-05-06,72.15,72.48,71.8101,72.47,103229,60.8758916398112,61.1543260714278,60.5891041752461,61.1458886644091,122346.82974449,0.0,1.0
2015-05-07,72.11,72.11,71.73,72.01,716063,60.8421420117365,60.8421420117365,60.5215205450265,60.7577679415497,848676.611682072,0.0,1.0
2015-05-08,73.5,73.604,72.83,72.83,67377,62.0149415873337,62.102690620328,61.4496353170818,61.4496353170818,79855.1022260653,0.0,1.0
2015-05-11,72.94,73.11,72.77,72.96,95938,61.5424467942873,61.685882713605,61.3990108749697,61.5593216083247,113705.549332328,0.0,1.0
2015-05-12,72.81,72.97,72.61,72.82,155548,61.4327605030444,61.5677590153434,61.2640123626707,61.4411979100631,184355.216781098,0.0,1.0
2015-05-13,73.37,73.81,73.28,73.56,73156,61.9052552960908,62.2765012049129,61.8293186329226,62.0655660294458,86704.3628901559,0.0,1.0
2015-05-14,74.34,74.34,73.88,74.02,72824,62.7236837769032,62.7236837769032,62.3355630540437,62.4536867523053,86310.8770724577,0.0,1.0
2015-05-15,74.48,74.52,74.02,74.16,87282,62.8418074751648,62.8755571032395,62.4536867523053,62.5718104505669,103446.473314268,0.0,1.0
2015-05-18,74.29,74.35,74.04,74.15,96107,62.6814967418098,62.7321211839219,62.4705615663427,62.5633730435482,113905.847835915,0.0,1.0
2015-05-19,74.07,74.22,74.0,74.06,204848,62.4958737873987,62.622434892679,62.4368119382679,62.48743638038,242785.490312793,0.0,1.0
2015-05-20,74.18,74.42,73.88,74.09,110138,62.5886852646043,62.7911830330527,62.3355630540437,62.5127486014361,130535.36442665,0.0,1.0
2015-05-21,74.55,74.62,74.19,74.31,61486,62.9008693242956,62.9599311734264,62.5971226716229,62.6983715558472,72873.0993584139,0.0,1.0
2015-05-22,73.99,74.2,73.93,74.15,102838,62.4283745312492,62.6055600786416,62.3777500891371,62.5633730435482,121883.417230273,0.0,1.0
2015-05-26,72.86,73.55,72.6401,73.5,77318,61.4749475381379,62.0571286224271,61.289408957797,62.0149415873337,91637.1579903367,0.0,1.0
2015-05-27,73.59,73.64,72.95,73.03,125469,62.0908782505019,62.1330652855953,61.550884201306,61.6183834574555,148705.638737287,0.0,1.0
2015-05-28,73.53,73.57,72.9,73.28,84871,62.0402538083897,62.0740034364645,61.5086971662126,61.8293186329226,100588.960342972,0.0,1.0
2015-05-29,72.78,73.2799,72.38,73.19,56973,61.4074482819884,61.8292342588524,61.069952001241,61.7533819697545,67524.2996738593,0.0,1.0
2015-06-01,72.53,73.1,72.3394,72.96,73897,61.1965131065213,61.6774453065863,61.0356961287451,61.5593216083247,87582.5947905004,0.0,1.0
2015-06-02,72.73,73.17,72.59,72.79,393055,61.365261246895,61.7365071557171,61.2471375486334,61.4158856890071,465848.096612584,0.0,1.0
2015-06-03,73.16,73.535,73.07,73.19,57607,61.7280697486984,62.0444725118991,61.6521330855302,61.7533819697545,68275.7153618734,0.0,1.0
2015-06-04,72.48,73.2,72.2968,72.79,78128,61.1543260714278,61.7618193767731,60.9997527748455,61.4158856890071,92597.1685696608,0.0,1.0
2015-06-05,71.56,71.689,71.23,71.42,92833,60.3780846257088,60.4869271762499,60.0996501940922,60.2599609274472,110025.508778253,0.0,1.0
2015-06-08,71.48,71.5345,71.2001,71.49,107437,60.3105853695594,60.3565692378112,60.0744223471064,60.319022776578,127334.14396399,0.0,1.0
2015-06-09,71.08,71.23,70.73,71.23,123059,59.973089088812,60.0996501940922,59.677779843158,60.0996501940922,145849.310964236,0.0,1.0
2015-06-10,72.58,72.76,72.022,72.16,130649,61.2387001416147,61.390573467951,60.7678928299721,60.8843290468299,154844.965651976,0.0,1.0
2015-06-11,72.8,73.0288,72.5304,72.93,37037,61.4243230960258,61.6173709686133,61.196850602802,61.5340093872687,43896.1874400282,0.0,1.0
2015-06-12,72.33,72.46,71.915,72.13,47700,61.0277649661476,61.1374512573905,60.6776125748721,60.8590168257739,56533.9563379686,0.0,1.0
2015-06-15,71.85,71.92,71.382,71.57,51483,60.6227694292507,60.6818312783815,60.2278987807762,60.3865220327275,61017.5613028855,0.0,1.0
2015-06-16,71.85,71.9999,71.516,71.62,37316,60.6227694292507,60.7492461604608,60.3409600348266,60.4287090678209,44226.8577506842,0.0,1.0
2015-06-17,71.71,71.88,71.06,71.63,148952,60.5046457309891,60.6480816503067,59.9562142747746,60.4371464748396,176537.64914996,0.0,1.0
2015-06-18,72.33,72.84,71.84,71.84,63705,61.0277649661476,61.4580727241005,60.614332022232,60.614332022232,75503.0542664631,0.0,1.0
2015-06-19,72.28,72.45,72.16,72.44,85176,60.9855779310541,61.1290138503718,60.8843290468299,61.1205764433531,100950.445808026,0.0,1.0
2015-06-22,73.52,73.94,73.44,73.59,37508,62.0318164013711,62.3861874961558,61.9643171452216,62.0908782505019,44454.4158139314,0.0,1.0
2015-06-23,73.69,73.8999,73.63,73.74,69616,62.1752523206887,62.3523534940109,62.1246278785766,62.2174393557821,82508.7610990362,0.0,1.0
2015-06-24,73.02,73.47,73.01,73.36,61165,61.6099460504368,61.9896293662776,61.6015086434181,61.8968178890721,72492.6507214225,0.0,1.0
2015-06-25,72.1,72.45,72.1,72.45,44297,61.6047106393817,61.9037626327768,61.6047106393817,61.9037626327768,51843.660441744,0.913795,1.0
2015-06-26,72.19,72.33,71.889,72.32,30639,61.6816097233976,61.8012305207556,61.4244250090778,61.7926861780872,35858.814643759,0.0,1.0
2015-06-29,69.96,71.459,69.85,71.459,176060,59.7762213083377,61.0570182743353,59.6822335389849,61.0570182743353,206054.469995111,0.0,1.0
2015-06-30,69.88,70.85,69.51,70.659,69061,59.7078665669902,60.5366678058279,59.3917258882583,60.3734708608609,80826.5804403748,0.0,1.0
2015-07-01,70.4,70.92,70.14,70.57,100216,60.1521723857486,60.596478204507,59.9300194763694,60.2974262111119,117289.303447859,0.0,1.0
2015-07-02,70.37,70.5099,70.13,70.45,83502,60.1265393577433,60.2460747116746,59.921475133701,60.1948940990907,97727.8220693615,0.0,1.0
2015-07-06,69.04,69.6199,68.79,69.03,92700,58.9901417828421,59.4856282141844,58.7765332161313,58.9815974401737,108492.839762279,0.0,1.0
2015-07-07,69.11,69.22,67.8,68.65,128578,59.0499521815211,59.1439399508738,57.9306432919567,58.6569124187733,150483.196881923,0.0,1.0
2015-07-08,67.58,68.03,67.43,67.96,110259,57.7426677532513,58.1271631733306,57.6145026132248,58.0673527746516,129043.279604629,0.0,1.0
2015-07-09,68.66,69.18,68.215,68.215,216363,58.6654567614417,59.1097625802001,58.2852335126966,58.2852335126966,253223.692443214,0.0,1.0
2015-07-10,70.72,70.86,69.29,69.29,64387,60.4255913511384,60.5452121484964,59.2037503495528,59.2037503495528,75356.2942154676,0.0,1.0
2015-07-13,71.03,71.23,70.9601,71.04,81621,60.6904659738597,60.8613528272283,60.6307410186074,60.6990103165281,95526.3654178745,0.0,1.0
2015-07-14,71.61,71.7,71.2,71.31,175225,61.1860378486286,61.2629369326445,60.835719799223,60.9297075685757,205077.215181719,0.0,1.0
2015-07-15,71.41,71.58,71.141,71.52,276685,61.01515099526,61.1604048206233,60.7853081774793,61.1091387646128,323822.452746776,0.0,1.0
2015-07-16,72.03,72.15,71.9,72.03,110732,61.5449002407027,61.6474323527239,61.4338237860131,61.5449002407027,129596.862271377,0.0,1.0
2015-07-17,71.88,72.0899,71.83,71.96,55231,61.4167351006763,61.5960808532866,61.3740133873341,61.4850898420237,64640.4318544814,0.0,1.0
2015-07-20,72.23,72.3499,72.0801,72.23,34532,61.7157870940713,61.8182337626658,61.5877073974715,61.7157870940713,40415.0457677564,0.0,1.0
2015-07-21,71.98,72.0749,71.81,72.06,130388,61.5021785273606,61.583264339284,61.3569247019973,61.570533268708,152601.557615146,0.0,1.0
2015-07-22,71.42,71.4706,71.22,71.3,169173,61.0236953379285,61.0669297118307,60.8528084845599,60.9211632259073,197994.165923452,0.0,1.0
2015-07-23,71.32,71.67,71.2,71.67,129467,60.9382519112442,61.2373039046392,60.835719799223,61.2373039046392,151523.651407799,0.0,1.0
2015-07-24,70.67,71.28,70.523,71.28,41728,60.3828696377962,60.9040745405704,60.2572678005703,60.9040745405704,48836.9926386232,0.0,1.0
2015-07-27,70.08,70.44,69.96,70.44,97715,59.8787534203588,60.1863497564223,59.7762213083377,60.1863497564223,114362.220467865,0.0,1.0
2015-07-28,70.94,70.9699,70.2,70.57,135463,60.6135668898438,60.6391144744224,59.98128553238,60.2974262111119,158541.160223491,0.0,1.0
2015-07-29,71.11,71.2999,70.8311,70.88,85925,60.7588207152071,60.9210777824806,60.5205189981846,60.5623008338332,100563.616575769,0.0,1.0
2015-07-30,70.88,70.89,70.27,70.67,90985,60.5623008338332,60.5708451765017,60.041095931059,60.3828696377962,106485.663708425,0.0,1.0
2015-07-31,71.31,71.57,71.144,71.56,89441,60.9297075685757,61.1518604779549,60.7878714802798,61.1433161352865,104678.620077433,0.0,1.0
2015-08-03,71.33,71.5199,71.03,71.47,53378,60.9467962539126,61.1090533211861,60.6904659738597,61.0664170512706,62471.7454242818,0.0,1.0
2015-08-04,71.33,71.54,71.16,71.49,75779,60.9467962539126,61.1262274499496,60.8015424285493,61.0835057366075,88689.0928192636,0.0,1.0
2015-08-05,71.68,71.841,71.5692,71.7,83486,61.2458482473077,61.3834121642694,61.1511769305414,61.2629369326445,97709.0962286258,0.0,1.0
2015-08-06,71.37,71.56,71.14,71.56,174052,60.9809736245863,61.1433161352865,60.7844537432124,61.1433161352865,203704.376982785,0.0,1.0
2015-08-07,71.12,71.2076,70.74,70.92,96476,60.7673650578756,60.842213499651,60.4426800364752,60.596478204507,112912.138175897,0.0,1.0
2015-08-10,71.94,72.03,71.41,71.41,64023,61.4680011566868,61.5449002407027,61.01515099526,61.01515099526,74930.2813387312,0.0,1.0
2015-08-11,70.91,71.21,70.62,71.21,623254,60.5879338618385,60.8442641418914,60.3401479244541,60.8442641418914,729434.696366768,0.0,1.0
2015-08-12,70.28,70.29,69.42,69.91,187960,60.0496402737274,60.0581846163959,59.3148268042424,59.7334995949955,219981.814042265,0.0,1.0
2015-08-13,70.32,70.5299,70.055,70.19,70227,60.0838176444011,60.2631633970115,59.8573925636878,59.9727411897116,82191.2260839867,0.0,1.0
2015-08-14,70.53,70.63,70.17,70.3,164047,60.2632488404382,60.3486922671225,59.9556525043747,60.0667289590643,191994.874697762,0.0,1.0
2015-08-17,70.34,70.4212,69.87,69.93,185183,60.100906329738,60.1702863922057,59.6993222243218,59.7505882803324,216731.71030958,0.0,1.0
2015-08-18,69.9,70.1699,69.8,70.1,65637,59.7249552523271,59.955567060948,59.6395118256428,59.8958421056957,76819.2505229417,0.0,1.0
2015-08-19,69.39,69.66,68.98,69.38,353189,59.2891937762371,59.5198910282848,58.9388757268315,59.2806494335687,413360.060224375,0.0,1.0
2015-08-20,67.68,68.697,67.65,68.697,94919,57.8281111799356,58.6970708293149,57.8024781519303,58.6970708293149,111089.879799307,0.0,1.0
2015-08-21,66.05,67.6469,66.0,67.51,189528,56.4353833249815,57.7998294057031,56.3926616116393,57.6828573545723,221816.94643436,0.0,1.0
2015-08-24,63.86,65.317,61.731,63.64,605196,54.5641722805952,55.8090830073855,52.7450817264865,54.3761967418898,708300.244366475,0.0,1.0
2015-08-25,64.58,67.47,64.49,64.49,201971,55.1793649527222,57.6486799838985,55.1024658687063,55.1024658687063,236379.79870148,0.0,1.0
2015-08-26,65.98,66.34,64.59,65.22,289459,56.3755729263024,56.6831692623659,55.1879092953906,55.7262028835017,338772.695844116,0.0,1.0
2015-08-27,66.69,66.98,66.245,66.37,322737,56.982221255761,57.2300071931455,56.6019980070158,56.7088022903712,377720.103844214,0.0,1.0
2015-08-28,66.66,66.82,66.31,66.39,603027,56.9565882277557,57.0932977104506,56.6575362343606,56.7258909757081,705761.722581745,0.0,1.0
2015-08-31,66.05,66.46,66.01,66.22,276131,56.4353833249815,56.7857013743871,56.4012059543077,56.5806371503448,323174.070511303,0.0,1.0
2015-09-01,63.98,65.39,63.84,65.39,584698,54.6667043926164,55.8714567088651,54.5470835952584,55.8714567088651,684310.101653991,0.0,1.0
2015-09-02,64.96,65.04,64.33,65.04,108828,55.5040499741226,55.57240471547,54.9657563860115,55.57240471547,127368.487223833,0.0,1.0
2015-09-03,65.07,65.65,65.0001,65.31,74569,55.5980377434753,56.0936096182443,55.538312788223,55.8031019675176,87272.9511136286,0.0,1.0
2015-09-04,63.73,63.99,63.408,63.83,163603,54.4530958259056,54.6752487352848,54.1779679919822,54.5385392525899,191475.232617348,0.0,1.0
2015-09-08,65.35,65.36,64.85,65.11,163631,55.8372793381913,55.8458236808598,55.4100622047698,55.632215114149,191508.002838635,0.0,1.0
2015-09-09,65.05,66.36,64.96,66.27,394793,55.5809490581384,56.7002579477028,55.5040499741226,56.6233588636869,462051.927597297,0.0,1.0
2015-09-10,65.56,65.75,65.06,65.19,92264,56.0167105342284,56.1790530449286,55.5894934008069,55.7005698554965,107982.560602232,0.0,1.0
2015-09-11,65.5,65.59,64.975,65.08,177503,55.9654444782178,56.0423435622337,55.5168664881252,55.6065820861437,207743.306756459,0.0,1.0
2015-09-14,65.11,65.15,64.7901,65.08,109917,55.632215114149,55.6663924848227,55.3588815921859,55.6065820861437,128643.014758904,0.0,1.0
2015-09-15,65.5,65.58,64.93,65.08,101259,55.9654444782178,56.0337992195652,55.4784169461173,55.6065820861437,118509.994190816,0.0,1.0
2015-09-16,66.5,66.53,66.11,66.23,56829,56.8198787450608,56.8455117730661,56.486649380992,56.5891814930132,66510.6751979563,0.0,1.0
2015-09-17,66.7,67.33,66.1801,66.33,162054,56.9907655984294,57.5290591865405,56.5465452230977,56.6746249196975,189662.337161126,0.0,1.0
2015-09-18,65.21,65.85,65.17,65.6,129266,55.7176585408333,56.2644964716128,55.6834811701596,56.0508879049021,151288.408033557,0.0,1.0
2015-09-21,65.28,65.58,65.03,65.5,138662,55.7774689395123,56.0337992195652,55.5638603728016,55.9654444782178,162285.158005578,0.0,1.0
2015-09-22,63.7,64.0199,63.33,63.85,89810,54.4274627979004,54.7007963198634,54.1113221191684,54.5556279379268,105110.484779399,0.0,1.0
2015-09-23,63.5,63.89,63.23,63.89,115231,54.2565759445318,54.5898053086005,54.0258786924841,54.5898053086005,134862.334613238,0.0,1.0
2015-09-24,63.27,63.4399,62.5501,63.07,68088,54.0600560631579,54.2052244450945,53.4449488344576,53.8891692097893,79687.8152506369,0.0,1.0
2015-09-25,63.85,64.425,63.59,64.31,122491,54.5556279379268,55.0469276413615,54.3334750285476,54.9486677006746,143359.184847048,0.0,1.0
2015-09-28,62.79,63.78,62.79,63.73,142507,53.6499276150732,54.4958175392478,53.6499276150732,54.4530958259056,166785.211607369,0.0,1.0
2015-09-29,62.63,62.8099,62.24,62.53,186791,53.5132181323783,53.6669308569834,53.1799887683095,53.427774705694,218613.657303515,0.0,1.0
2015-09-30,63.81,63.88,63.24,63.7,365533,54.5214505672531,54.5812609659321,54.0344230351526,54.4274627979004,427807.046351943,0.0,1.0
2015-10-01,64.0,64.19,63.43,64.19,68786,54.6837930779533,54.8461355886534,54.1967655458527,54.8461355886534,80504.7300527304,0.0,1.0
2015-10-02,65.0,65.0158,63.56,63.76,82602,55.5382273447963,55.5517274062124,54.3078420005423,54.4787288539109,96674.4935279802,0.0,1.0
2015-10-05,66.45,66.46,65.88,65.88,339458,56.7771570317187,56.7857013743871,56.2901294996181,56.2901294996181,397289.777778033,0.0,1.0
2015-10-06,66.36,66.61,66.23,66.36,111964,56.7002579477028,56.9138665144135,56.5891814930132,56.7002579477028,131038.752008024,0.0,1.0
2015-10-07,66.75,66.95,66.246,66.7,183017,57.0334873117716,57.2043741651402,56.6028524412827,56.9907655984294,214196.699619989,0.0,1.0
2015-10-08,67.31,67.32,66.45,66.45,99619,57.5119705012037,57.5205148438721,56.7771570317187,56.7771570317187,116590.595515409,0.0,1.0
2015-10-09,67.31,67.52,67.1801,67.33,68266,57.5119705012037,57.6914016972407,57.4009794899407,57.5290591865405,79896.1402288212,0.0,1.0
2015-10-12,67.22,67.38,67.17,67.29,95429,57.4350714171878,57.5717808998827,57.3923497038456,57.4948818158668,111686.765972756,0.0,1.0
2015-10-13,66.66,67.13,66.59,66.7,108501,56.9565882277557,57.3581723331719,56.8967778290767,56.9907655984294,126985.777853797,0.0,1.0
2015-10-14,66.69,66.99,66.56,66.78,295147,56.982221255761,57.2385515358139,56.8711448010714,57.0591203397769,345429.732225645,0.0,1.0
2015-10-15,67.87,68.0299,67.2634,67.3,95138,57.9904536906358,58.1270777299039,57.4721538643688,57.5034261585352,111346.189744376,0.0,1.0
2015-10-16,67.84,67.97,67.61,67.82,104119,57.9648206626305,58.0758971173201,57.7683007812566,57.9477319772936,121857.238222316,0.0,1.0
2015-10-19,67.72,67.81,67.5,67.71,56824,57.8622885506093,57.9391876346252,57.6743130119038,57.8537442079409,66504.8233727264,0.0,1.0
2015-10-20,67.59,67.73,67.42,67.62,73222,57.7512120959197,57.8708328932777,57.6059582705564,57.776845123925,85696.4693966946,0.0,1.0
2015-10-21,67.54,68.01,67.53,68.01,65740,57.7084903825776,58.1100744879938,57.6999460399091,58.1100744879938,76939.7981226776,0.0,1.0
2015-10-22,68.36,68.5512,67.85,67.85,74071,58.4091264813888,58.5724943132092,57.9733650052989,57.9733650052989,86690.109320731,0.0,1.0
2015-10-23,69.045,69.16,68.73,68.94,74484,58.9944139541763,59.0926738948632,58.7252671601208,58.9046983561578,87173.4700847204,0.0,1.0
2015-10-26,68.86,68.9806,68.77,68.89,259097,58.8363436148103,58.9393883873916,58.7594445307945,58.8619766428156,303238.072318093,0.0,1.0
2015-10-27,68.38,68.59,68.27,68.48,174184,58.4262151667257,58.6056463627627,58.332227397373,58.51165859341,203858.865168854,0.0,1.0
2015-10-28,68.89,69.2,68.3201,68.74,162479,58.8619766428156,59.126851265537,58.3750345541418,58.7338115027892,190159.742305667,0.0,1.0
2015-10-29,68.48,68.64,68.25,68.25,148428,58.51165859341,58.6483680761049,58.3151387120361,58.3151387120361,173714.943044612,0.0,1.0
2015-10-30,68.54,68.92,68.43,68.44,108699,58.5629246494206,58.8876096708209,58.4689368800678,58.4774812227363,127217.510132901,0.0,1.0
2015-11-02,69.09,69.09,68.757,68.83,338292,59.0328634961842,59.0328634961842,58.7483368853255,58.810710586805,395925.132134422,0.0,1.0
2015-11-03,69.03,69.15,68.513,68.64,115600,58.9815974401737,59.0841295521948,58.5398549242158,58.6483680761049,135294.199315204,0.0,1.0
2015-11-04,68.56,69.04,68.38,69.01,97888,58.5800133347574,58.9901417828421,58.4262151667257,58.9645087548368,114564.693620819,0.0,1.0
2015-11-05,68.69,68.94,68.5,68.87,210387,58.691089789447,58.9046983561578,58.5287472787468,58.8448879574788,246229.590928442,0.0,1.0
2015-11-06,68.42,68.458,67.94,68.27,67510,58.4603925373994,58.4928610395394,58.0502640893148,58.332227397373,79011.344254061,0.0,1.0
2015-11-09,67.75,67.99,67.42,67.99,162246,57.8879215786146,58.0929858026569,57.6059582705564,58.0929858026569,189887.047249954,0.0,1.0
2015-11-10,67.64,67.69,67.29,67.36,69146,57.7939338092619,57.836655522604,57.4948818158668,57.5546922145458,80926.061469283,0.0,1.0
2015-11-11,68.19,68.45,68.045,68.38,104390,58.2638726560255,58.4860255654047,58.1399796873333,58.4262151667257,122174.407149777,0.0,1.0
2015-11-12,67.48,67.93,67.48,67.75,120152,57.657224326567,58.0417197466463,57.657224326567,57.8879215786146,140621.701004502,0.0,1.0
2015-11-13,66.89,67.14,66.7939,67.1,134171,57.1531081091296,57.3667166758403,57.070996976086,57.3325393051666,157029.048584085,0.0,1.0
2015-11-16,67.63,67.63,66.92,66.92,63939,57.7853894665934,57.7853894665934,57.1787411371349,57.1787411371349,74831.970674869,0.0,1.0
2015-11-17,67.87,68.21,67.706,67.92,281115,57.9904536906358,58.2809613413624,57.8503264708735,58.0331754039779,329007.169900464,0.0,1.0
2015-11-18,68.42,68.44,67.84,67.95,285285,58.4603925373994,58.4774812227363,57.9648206626305,58.0588084319832,333887.592142198,0.0,1.0
2015-11-19,68.73,68.91,68.58,68.81,163448,58.7252671601208,58.8790653281525,58.5971020200943,58.7936219014682,191293.826035221,0.0,1.0
2015-11-20,68.63,69.06,68.62,69.0,718458,58.6398237334364,59.0072304681789,58.631279390768,58.9559644121684,840858.13020418,0.0,1.0
2015-11-23,68.2,68.63,68.09,68.51,347123,58.2724169986939,58.6398237334364,58.1784292293412,58.5372916214153,406260.625855465,0.0,1.0
2015-11-24,68.2,68.28,67.56,67.73,1615890,58.2724169986939,58.3407717400414,57.7255790679144,57.8708328932777,1891181.17414745,0.0,1.0
2015-11-25,68.4,68.56,68.22,68.33,327716,58.4433038520626,58.5800133347574,58.2895056840308,58.3834934533835,383547.351408144,0.0,1.0
2015-11-27,68.5,68.57,68.3931,68.5,64820,58.5287472787468,58.5885576774259,58.4374082556213,58.5287472787468,75863.0622803768,0.0,1.0
2015-11-30,68.52,68.69,68.42,68.56,197491,58.5458359640837,58.691089789447,58.4603925373994,58.5800133347574,231136.563295493,0.0,1.0
2015-12-01,69.21,69.22,68.82,69.05,3214728,59.1353956082054,59.1439399508738,58.8021662441366,58.9986861255105,3762405.28353087,0.0,1.0
2015-12-02,68.56,69.08,68.47,68.99,1676654,58.5800133347574,59.0243191535158,58.5031142507416,58.9474200694999,1962297.23580134,0.0,1.0
2015-12-03,68.21,69.1,67.9107,68.83,436144,58.2809613413624,59.0414078388527,58.0252291652963,58.810710586805,510447.692613585,0.0,1.0
2015-12-04,68.84,68.8999,67.8,67.97,296133,58.8192549294735,58.8704355420574,57.9306432919567,58.0758971173201,346583.712160981,0.0,1.0
2015-12-07,68.65,68.73,68.36,68.67,257945,58.6569124187733,58.7252671601208,58.4091264813888,58.6740011041102,301889.811785124,0.0,1.0
2015-12-08,67.72,67.8499,67.42,67.57,191191,57.8622885506093,57.9732795618722,57.6059582705564,57.7341234105828,223763.263505824,0.0,1.0
2015-12-09,67.27,68.0299,66.96,67.64,320507,57.4777931305299,58.1270777299039,57.2129185078086,57.7939338092619,375110.18979168,0.0,1.0
2015-12-10,67.26,67.613,67.22,67.56,121072,57.4692487878615,57.7708640840571,57.4350714171878,57.7255790679144,141698.436846803,0.0,1.0
2015-12-11,66.18,66.5971,66.05,66.57,304598,56.5464597796711,56.9028443123713,56.4353833249815,56.8796891437398,356490.852275195,0.0,1.0
2015-12-14,66.39,66.52,65.72,66.5,364951,56.7258909757081,56.8369674303977,56.1534200169233,56.8198787450608,427125.893895183,0.0,1.0
2015-12-15,66.67,66.96,66.518,66.67,330008,56.9651325704241,57.2129185078086,56.835258561864,56.9651325704241,386229.828093529,0.0,1.0
2015-12-16,67.93,68.07,67.02,67.39,336983,58.0417197466463,58.1613405440043,57.2641845638192,57.5803252425511,394393.124289235,0.0,1.0
2015-12-17,67.13,67.87,67.13,67.87,407110,57.3581723331719,57.9904536906358,57.3581723331719,57.9904536906358,476467.313868623,0.0,1.0
2015-12-18,66.44,66.846,66.4,66.75,187721,56.7686126890502,57.1155130013885,56.7344353183765,57.0334873117716,219702.096796276,0.0,1.0
2015-12-21,66.48,66.92,66.1101,66.85,407721,57.0285726058687,57.4060180322613,56.7112610985445,57.3459698962443,475293.187983643,0.264248,1.0
2015-12-22,66.86,66.9299,66.3975,66.66,909985,57.3545482013896,57.4145105543551,56.9578015884201,57.1829820984838,1060798.12339148,0.0,1.0
2015-12-23,67.76,67.78,67.12,67.29,341617,58.1265956644654,58.143752274756,57.5775841351671,57.7234153226369,398233.676949209,0.0,1.0
2015-12-24,67.62,67.784,67.45,67.45,213387,58.0064993924314,58.1471835968141,57.8606682049615,57.8606682049615,248751.934544126,0.0,1.0
2015-12-28,67.55,67.6199,67.28,67.61,436863,57.9464512564144,58.00641360938,57.7148370174916,57.9979210872861,509264.933574916,0.0,1.0
2015-12-29,68.37,68.54,68.074,68.19,404277,58.6498722783279,58.7957034657978,58.3959544460274,58.4954627857128,471278.408908208,0.0,1.0
2015-12-30,68.01,68.244,67.962,68.18,468935,58.3410532930976,58.5417856334973,58.2998774284002,58.4868844805675,546652.27228205,0.0,1.0
2015-12-31,67.14,67.56,67.12,67.5,301702,57.5947407454576,57.9550295615597,57.5775841351671,57.903559730688,351703.506567092,0.0,1.0
2016-01-04,66.08,66.822,65.28,66.04,504562,56.6854404000572,57.3219506418375,55.9991759884342,56.651127179476,588183.786254333,0.0,1.0
2016-01-05,65.93,65.98,65.5186,65.83,127775,56.5567658228779,56.5996573486043,56.2038543492008,56.470982771425,148951.334600401,0.0,1.0
2016-01-06,64.81,64.96,64.48,64.59,143395,55.5959956466057,55.724670223785,55.3129115768113,55.4072729334094,167160.059675402,0.0,1.0
2016-01-07,63.75,64.3673,63.6201,63.79,132575,54.6866953012053,55.2162340778239,54.575263117368,54.7210085217864,154546.845506931,0.0,1.0
2016-01-08,62.95,64.07,62.9,64.07,180648,54.0004308895823,54.9612010658545,53.9575393638559,54.9612010658545,210587.052967272,0.0,1.0
2016-01-11,63.24,63.61,62.7,63.61,205984,54.2492017387957,54.5665990291713,53.7859732609502,54.5665990291713,240122.024702242,0.0,1.0
2016-01-12,63.6833,63.83,63.1,63.75,134649,54.6294780058862,54.7553217423676,54.1291054667616,54.6866953012053,156964.572511128,0.0,1.0
2016-01-13,62.67,64.0647,62.63,64.0,78987,53.7602383455143,54.9566545641275,53.7259251249331,54.9011529298375,92077.6291612746,0.0,1.0
2016-01-14,63.23,63.518,62.3201,62.81,171792,54.2406234336504,54.4876786218346,53.4600834484807,53.8803346175483,200263.335344724,0.0,1.0
2016-01-15,61.14,61.688,60.8101,61.36,169734,52.4477576582854,52.9178487802471,52.1647593715423,52.6364803714817,197864.260043549,0.0,1.0
2016-01-19,61.84,62.31,61.41,62.23,429981,53.0482390184555,53.451419360284,52.6793718972081,53.3827929191217,501242.369812678,0.0,1.0
2016-01-20,60.58,60.85,59.39,60.68,566075,51.9673725701493,52.198986809072,50.9465542578601,52.0531556216022,659891.424252959,0.0,1.0
2016-01-21,60.85,61.1899,59.885,60.29,505315,52.198986809072,52.4905634009603,51.3711803625518,51.718601720936,589061.582027796,0.0,1.0
2016-01-22,62.56,62.6784,62.14,62.23,288170,53.6658769889161,53.7674441218363,53.3055881728141,53.3827929191217,335928.828736432,0.0,1.0
2016-01-25,62.02,62.5399,61.99,62.2,2097112,53.2026485110706,53.6486345955741,53.1769135956348,53.3570580036858,2444669.38921163,0.0,1.0
2016-01-26,63.0,63.0,62.07,62.23,596116,54.0433224153088,54.0433224153088,53.2455400367971,53.3827929191217,694911.162407767,0.0,1.0
2016-01-27,62.61,63.5019,62.34,63.02,212698,53.7087685146426,54.4738675505507,53.4771542757198,54.0604790255993,247948.745582751,0.0,1.0
2016-01-28,62.66,63.054,62.16,62.98,211066,53.751660040369,54.0896452630933,53.3227447831046,54.0261658050182,246046.271874531,0.0,1.0
2016-01-29,63.96,63.98,63.01,63.04,298749,54.8668397092563,54.8839963195469,54.0519007204541,54.0776356358899,348261.101628137,0.0,1.0
2016-02-01,64.07,64.26,63.49,63.65,362917,54.9612010658545,55.1241888636149,54.4636593674278,54.6009122497524,423063.756596937,0.0,1.0
2016-02-02,62.79,63.39,62.58,63.38,435760,53.8631780072577,54.377876315975,53.6830335992067,54.3692980108297,507979.131797853,0.0,1.0
2016-02-03,63.35,63.3799,62.1,63.18,283979,54.3435630953938,54.3692122277782,53.2712749522329,54.1977319079239,331043.248276167,0.0,1.0
2016-02-04,62.97,63.23,62.52,62.72,260889,54.0175874998729,54.2406234336504,53.631563768335,53.8031298712407,304126.509352878,0.0,1.0
2016-02-05,61.64,62.69,61.425,62.64,2494640,52.8766729155497,53.7773949558049,52.692239354926,53.7345034300784,2908080.27663897,0.0,1.0
2016-02-08,60.5,60.76,60.04,60.76,1236180,51.898746128987,52.1217820627644,51.5041440923038,52.1217820627644,1441053.89009058,0.0,1.0
2016-02-09,60.12,60.39,59.4,59.54,141439,51.5727705334661,51.8043847723888,50.9551325630054,51.0752288350394,164879.888980991,0.0,1.0
2016-02-10,60.17,60.89,60.14,60.63,239390,51.6156620591925,52.2333000296532,51.5899271437566,52.0102640958757,279064.449148816,0.0,1.0
2016-02-11,59.47,59.6757,58.99,59.52,257653,51.0151806990224,51.191636435861,50.6034220520486,51.0580722247489,300354.202416725,0.0,1.0
2016-02-12,60.08,60.11,59.2,59.42,319917,51.5384573128849,51.5641922283208,50.7835664600997,50.972289173296,372937.304725936,0.0,1.0
2016-02-16,61.23,61.27,60.653,61.18,149202,52.5249624045929,52.5592756251741,52.0299941977099,52.4820708788665,173929.462140865,0.0,1.0
2016-02-17,62.19,62.32,61.78,61.78,99613,53.3484796985405,53.4599976654292,52.9967691875837,52.9967691875837,116122.005819211,0.0,1.0
2016-02-18,61.99,62.5,61.9,62.5,483961,53.1769135956348,53.6144071580444,53.0997088493272,53.6144071580444,564168.552882368,0.0,1.0
2016-02-19,62.03,62.0699,61.46,61.69,254172,53.2112268162159,53.2454542537456,52.7222634229345,52.9195644412762,296296.291278052,0.0,1.0
2016-02-22,62.66,62.695,62.37,62.38,103639,53.751660040369,53.7816841083775,53.5028891911557,53.511467496301,120815.240592064,0.0,1.0
2016-02-23,61.78,62.38,61.68,62.32,85000,52.9967691875837,53.511467496301,52.9109861361309,53.4599976654292,99087.1723031429,0.0,1.0
2016-02-24,61.77,61.81,60.66,60.94,100436,52.9881908824385,53.0225041030196,52.0359990113116,52.2761915553796,117081.402793393,0.0,1.0
2016-02-25,62.4,62.4,61.69,61.94,107467,53.5286241065915,53.5286241065915,52.9195644412762,53.1340220699083,125277.660540022,0.0,1.0
2016-02-26,62.07,62.65,61.97,62.63,135241,53.2455400367971,53.7430817352237,53.1597569853442,53.7259251249331,157654.685522933,0.0,1.0
2016-02-29,61.67,62.28,61.65,61.91,65804,52.9024078309856,53.4256844448481,52.885251220695,53.1082871544725,76709.7916027766,0.0,1.0
2016-03-01,63.38,63.4357,62.54,62.61,162547,54.3692980108297,54.4170791704889,53.6487203786256,53.7087685146426,189486.148192458,0.0,1.0
2016-03-02,63.53,63.55,63.0098,63.14,115479,54.497972588009,54.5151291982995,54.0517291543511,54.1634186873428,134617.500828172,0.0,1.0
2016-03-03,63.84,63.9,63.37,63.49,133905,54.7639000475129,54.8153698783846,54.3607197056844,54.4636593674278,156097.268320616,0.0,1.0
2016-03-04,64.32,64.61,64.14,64.31,243409,55.1756586944867,55.4244295437,55.0212492018715,55.1670803893414,283749.523801596,0.0,1.0
2016-03-07,64.13,64.31,63.49,63.63,125823,55.0126708967262,55.1670803893414,54.4636593674278,54.5837556394618,146675.826831745,0.0,1.0
2016-03-08,63.63,63.9575,63.5634,63.82,87435,54.5837556394618,54.86469513297,54.5266241271942,54.7467434372223,101925.728356768,0.0,1.0
2016-03-09,63.86,64.07,63.78,63.99,119381,54.7810566578035,54.9612010658545,54.7124302166412,54.8925746246922,139166.184902606,0.0,1.0
2016-03-10,63.88,64.71,63.3862,64.45,102382,54.798213268094,55.5102125951529,54.3746165600198,55.2871766613754,119349.916173416,0.0,1.0
2016-03-11,65.31,65.336,64.75,64.87,112447,56.0249109038701,56.0472144972478,55.544525815734,55.6474654774775,131083.003105547,0.0,1.0
2016-03-14,65.24,65.38,65.1201,65.29,384875,55.9648627678531,56.0849590398871,55.8620088891611,56.0077542935795,448660.887531436,0.0,1.0
2016-03-15,64.66,64.6899,64.46,64.61,111903,55.4673210694264,55.4929702018108,55.2957549665207,55.4244295437,130448.845202807,0.0,1.0
2016-03-16,65.3,65.31,64.11,64.19,111670,56.0163325987248,56.0249109038701,54.9955142864356,55.0641407275979,130177.229777552,0.0,1.0
2016-03-17,65.56,65.72,65.1,65.15,102529,56.2393685325023,56.3766214148269,55.8447664958191,55.8876580215455,119521.278694929,0.0,1.0
2016-03-18,65.49,65.58,65.18,65.35,89542,56.1793203964852,56.2565251427928,55.9133929369814,56.0592241244512,104381.924498447,0.0,1.0
2016-03-21,65.36,65.51,65.19,65.25,104451,56.0678024295965,56.1964770067758,55.9219712421266,55.9734410729984,121761.814520419,0.0,1.0
2016-03-22,65.38,65.483,64.91,64.98,128178,56.0849590398871,56.1733155828836,55.6817786980586,55.7418268340756,149421.124370262,0.0,1.0
2016-03-23,64.93,65.34,64.867,65.34,233254,55.6989353083492,56.0506458193059,55.6448919859339,56.0506458193059,271911.521039968,0.0,1.0
2016-03-24,64.59,64.625,64.3,64.36,146706,55.4072729334094,55.4372970014179,55.1585020841961,55.2099719150678,171019.796469469,0.0,1.0
2016-03-28,65.01,65.1398,64.815,65.04,101497,55.7675617495115,55.8789081502973,55.6002847991784,55.7932966649473,118318.243850025,0.0,1.0
2016-03-29,65.82,65.864,64.653,64.87,101065,56.4624044662797,56.500149008919,55.4613162558247,55.6474654774775,117814.647868437,0.0,1.0
2016-03-30,66.37,66.655,66.22,66.38,137616,56.9342112492705,57.1786929459112,56.8055366720912,56.9427895544158,160423.297690227,0.0,1.0
2016-03-31,65.81,66.21,65.77,66.05,121575,56.4538261611344,56.7969583669459,56.4195129405533,56.6597054846213,141723.799679466,0.0,1.0
2016-04-01,65.18,65.19,64.31,64.46,123344,55.9133929369814,55.9219712421266,55.1670803893414,55.2957549665207,143785.97859481,0.0,1.0
2016-04-04,65.09,65.44,65.0317,65.44,82243,55.8361881906738,56.1364288707588,55.7861766716767,56.1364288707588,95873.2507262044,0.0,1.0
2016-04-05,64.07,64.25,63.94,64.18,71896,54.9612010658545,55.1156105584696,54.8496830989657,55.0555624224526,83811.4275283147,0.0,1.0
2016-04-06,65.14,65.14,64.24,64.29,156489,55.8790797164002,55.8790797164002,55.1070322533244,55.1499237790508,182424.147135841,0.0,1.0
2016-04-07,64.25,64.78,64.04,64.63,67572,55.1156105584696,55.5702607311699,54.9354661504186,55.4415861539906,78770.804786682,0.0,1.0
2016-04-08,65.31,65.48,65.1346,65.34,157294,56.0249109038701,56.17074209134,55.8744474316218,56.0506458193059,183362.560944124,0.0,1.0
2016-04-11,65.2,65.85,65.2,65.63,121182,55.9305495472719,56.4881393817156,55.9305495472719,56.2994166685193,141265.667223994,0.0,1.0
2016-04-12,65.93,66.0402,65.15,65.54,519350,56.5567658228779,56.6512987455789,55.8876580215455,56.2222119222117,605422.622772202,0.0,1.0
2016-04-13,66.71,66.7899,66.4233,66.6,304068,57.2258736242103,57.2944142823211,56.9799336156949,57.1315122676121,354461.627151435,0.0,1.0
2016-04-14,66.82,67.05,66.77,66.94,133261,57.3202349808084,57.51753599915,57.277343455082,57.4231746425519,155346.53727399,0.0,1.0
2016-04-15,66.66,66.87,66.64,66.82,82939,57.1829820984838,57.3631265065349,57.1658254881933,57.3202349808084,96684.5998076514,0.0,1.0
2016-04-18,67.25,67.3,66.63,66.63,131951,57.6891021020558,57.7319936277822,57.157247183048,57.157247183048,153819.429089082,0.0,1.0
2016-04-19,68.44,68.5999,68.15,68.37,92586,58.7099204143449,58.8470875136181,58.4611495651316,58.6498722783279,107930.410998339,0.0,1.0
2016-04-20,68.21,68.5765,68.1,68.34,125865,58.5126193960033,58.8270142795781,58.4182580394052,58.6241373628921,146724.787552177,0.0,1.0
2016-04-21,67.72,68.04,67.5905,68.04,78287,58.0922824438843,58.3667882085335,57.9811933922528,58.3667882085335,91261.6171540722,0.0,1.0
2016-04-22,67.59,67.7753,67.35,67.74,111352,57.9807644769955,58.1397204713377,57.7748851535086,58.1094390541748,129806.527179995,0.0,1.0
2016-04-25,67.47,67.49,67.1801,67.42,76366,57.8778248152521,57.8949814255427,57.6291397490902,57.8349332895257,89022.2470600212,0.0,1.0
2016-04-26,67.54,67.6999,67.3535,67.67,93986,57.9378729512691,58.0750400505422,57.7778875603095,58.0493909181578,109562.435012743,0.0,1.0
2016-04-27,67.67,67.81,67.242,67.43,377312,58.0493909181578,58.1694871901919,57.6822394579396,57.843511594671,439844.460659335,0.0,1.0
2016-04-28,66.74,67.3238,66.6399,66.92,132407,57.2516085396461,57.752409994028,57.1657397051418,57.4060180322613,154351.002625203,0.0,1.0
2016-04-29,66.57,66.901,66.32,66.89,85910,57.1057773521763,57.3897192524853,56.8913197235441,57.3802831168254,100147.987912506,0.0,1.0
2016-05-02,67.26,67.28,66.9625,67.06,85673,57.6976804072011,57.7148370174916,57.4424758291288,57.5261143042953,99871.7095614959,0.0,1.0
2016-05-03,66.3,66.77,66.23,66.77,172441,56.8741631132535,57.277343455082,56.8141149772365,57.277343455082,201019.895048544,0.0,1.0
2016-05-04,65.5701,65.91,65.4301,65.91,1225578,56.248032620699,56.5396092125873,56.127936348665,56.5396092125873,1428694.80537578,0.0,1.0
2016-05-05,65.49,65.701,65.33,65.68,956558,56.1793203964852,56.3603226350508,56.0420675141607,56.3423081942457,1115089.73369353,0.0,1.0
2016-05-06,65.64,65.65,65.2244,65.29,166892,56.3079949736646,56.3165732788098,55.9514806118264,56.0077542935795,194551.251294307,0.0,1.0
2016-05-09,65.84,66.16,65.7901,66.05,112795,56.4795610765703,56.7540668412195,56.4367553338953,56.6597054846213,131488.677646271,0.0,1.0
2016-05-10,66.73,66.74,66.25,66.25,241478,57.2430302345009,57.2516085396461,56.8312715875271,56.8312715875271,281498.496393157,0.0,1.0
2016-05-11,66.16,66.593,66.15,66.43,114777,56.7540668412195,57.1255074540104,56.7454885360742,56.9856810801422,133799.157358092,0.0,1.0
2016-05-12,66.11,66.72,65.8616,66.72,101160,56.7111753154931,57.2344519293556,56.4980902156841,57.2344519293556,117925.392355128,0.0,1.0
2016-05-13,65.48,65.8999,65.409,65.69,96689,56.17074209134,56.5309451243906,56.1098361248084,56.350886499391,112713.407091983,0.0,1.0
2016-05-16,66.23,66.26,65.53,65.77,125063,56.8141149772365,56.8398498926724,56.2136336170664,56.4195129405533,145789.870938211,0.0,1.0
2016-05-17,65.64,66.2099,65.5701,66.11,496197,56.3079949736646,56.7968725838945,56.248032620699,56.7111753154931,578432.442768265,0.0,1.0
2016-05-18,65.65,66.265,65.4,65.74,127432,56.3165732788098,56.844139045245,56.1021156501777,56.3937780251174,148551.488716872,0.0,1.0
2016-05-19,65.22,65.3301,64.991,65.17,115885,55.9477061575625,56.0421532972121,55.7512629697354,55.9048146318361,135090.787792349,0.0,1.0
2016-05-20,65.79,65.89,65.623,65.83,61788,56.4366695508439,56.5224526022967,56.2934118549176,56.470982771425,72028.2141443128,0.0,1.0
2016-05-23,65.53,65.72,65.4301,65.64,122529,56.2136336170664,56.3766214148269,56.127936348665,56.3079949736646,142835.907472139,0.0,1.0
2016-05-24,66.47,66.6,65.92,65.92,176157,57.0199943007234,57.1315122676121,56.5481875177326,56.5481875177326,205351.75307535,0.0,1.0
2016-05-25,66.92,67.03,66.75,66.75,268896,57.4060180322613,57.5003793888595,57.2601868447914,57.2601868447914,313460.520983834,0.0,1.0
2016-05-26,67.09,67.19,66.89,67.16,300342,57.5518492197312,57.6376322711841,57.3802831168254,57.6118973557482,350118.111810241,0.0,1.0
2016-05-27,67.03,67.155,66.86,67.07,71721,57.5003793888595,57.6076082031756,57.3545482013896,57.5346926094406,83607.4245265142,0.0,1.0
2016-05-31,66.85,67.3853,66.705,67.37,169513,57.3459698962443,57.8051665706715,57.2215844716376,57.7920417637992,197606.633395561,0.0,1.0
2016-06-01,67.02,67.055,66.7282,66.82,82327,57.4918010837142,57.5218251517227,57.2414861395747,57.3202349808084,95971.1721670687,0.0,1.0
2016-06-02,67.08,67.08,66.65,66.82,261850,57.5432709145859,57.5432709145859,57.1744037933386,57.3202349808084,305246.777265623,0.0,1.0
2016-06-03,67.63,67.637,67.08,67.37,114084,58.0150776975767,58.0210825111784,57.5432709145859,57.7920417637992,132991.305470962,0.0,1.0
2016-06-06,67.92,68.05,67.72,67.92,81381,58.26384854679,58.3753665136787,58.0922824438843,58.26384854679,94868.3902259067,0.0,1.0
2016-06-07,68.34,68.511,68.3,68.3,103645,58.6241373628921,58.7708263808765,58.5898241423109,58.5898241423109,120822.234980697,0.0,1.0
2016-06-08,68.41,68.54,68.3101,68.47,149354,58.6841854989091,58.7957034657978,58.5984882305077,58.7356553297808,174106.653319572,0.0,1.0
2016-06-09,67.7,67.83,67.49,67.61,72089,58.0751258335937,58.1866438004824,57.8949814255427,57.9979210872861,84036.4136960149,0.0,1.0
2016-06-10,65.93,66.47,65.73,66.47,103501,56.5567658228779,57.0199943007234,56.3851997199721,57.0199943007234,120654.369653501,0.0,1.0
2016-06-13,64.94,65.5001,64.83,65.14,160223,55.7075136134945,56.187984484682,55.6131522568963,55.8790797164002,186776.988328546,0.0,1.0
2016-06-14,64.1,64.38,63.726,64.25,195145,54.9869359812903,55.2271285253584,54.6661073688566,55.1156105584696,227486.661636433,0.0,1.0
2016-06-15,64.54,64.84,64.3948,64.69,130887,55.364381407683,55.6217305620416,55.2398244169734,55.4930559848623,152579.090838135,0.0,1.0
2016-06-16,64.66,64.66,63.1901,63.66,101069,55.4673210694264,55.4673210694264,54.2063959961207,54.6094905548977,117819.310794192,0.0,1.0
2016-06-17,64.88,65.04,64.23,64.65,128383,55.6560437826227,55.7932966649473,55.0984539481791,55.4587427642811,149660.099315228,0.0,1.0
2016-06-20,66.36,66.76,66.32,66.64,357233,56.9256329441252,57.2687651499367,56.8913197235441,57.1658254881933,416437.739098455,0.0,1.0
2016-06-21,66.89,67.38,66.72,66.97,196404,57.3802831168254,57.8006200689445,57.2344519293556,57.4489095579877,228954.317517959,0.0,1.0
2016-06-22,65.89,66.416,65.82,66.12,172374,57.3845679802455,57.8426690996507,57.3236039529482,57.5848783556508,197922.947924081,1.004995,1.0
2016-06-23,67.48,67.49,66.64,67.0,126126,58.7693223145692,58.778031461326,58.037753987002,58.3512832702451,144820.15692548,0.0,1.0
2016-06-24,62.48,63.975,62.41,62.98,585799,54.4147489361927,55.7167663763273,54.3537849088955,54.8502062740304,672625.018685989,0.0,1.0
2016-06-27,61.72,62.07,61.05,62.07,313737,53.7528537826795,54.0576739191659,53.1693409499771,54.0576739191659,360238.504141328,0.0,1.0
2016-06-28,63.53,63.55,62.6947,63.13,2903142,55.3292093456518,55.3466276391653,54.6017343170602,54.9808434753817,3333440.21071746,0.0,1.0
2016-06-29,64.6,64.77,64.19,64.36,2044357,56.2610880486244,56.4091435434892,55.9040130315975,56.0520685264623,2347367.72395622,0.0,1.0
2016-06-30,65.42,65.459,64.55,64.76,636392,56.9752380826781,57.0092037550295,56.2175423148406,56.4004343967324,730716.817358195,0.0,1.0
2016-07-01,65.53,65.696,65.45,65.63,250366,57.0710386970024,57.2156105331645,57.0013655229484,57.1581301645699,287474.774501725,0.0,1.0
2016-07-05,64.5,64.93,64.32,64.93,180320,56.1739965810568,56.5484898915972,56.0172319394353,56.5484898915972,207046.688999909,0.0,1.0
2016-07-06,64.54,64.54,63.5816,63.96,308048,56.2088331680839,56.2088331680839,55.3741485429167,55.7037026561922,353706.291332319,0.0,1.0
2016-07-07,64.32,64.78,64.1001,64.66,283711,56.0172319394353,56.4178526902459,55.8257178022543,56.3133429291649,325762.107269593,0.0,1.0
2016-07-08,65.12,65.15,64.7055,64.81,170255,56.7139636799755,56.7400911202458,56.3529695469081,56.4439801305162,195489.873755986,0.0,1.0
2016-07-11,65.98,66.19,65.7968,65.88,100459,57.4629503010563,57.6458423829481,57.3033987324726,57.3758588334887,115348.842780844,0.0,1.0
2016-07-12,66.54,66.81,66.44,66.7,290871,57.9506625194345,58.1858094818668,57.8635710518669,58.0900088675425,333983.348913556,0.0,1.0
2016-07-13,66.41,66.68,66.33,66.56,143465,57.8374436115967,58.072590574029,57.7677704375426,57.968080812948,164729.110677528,0.0,1.0
2016-07-14,66.85,66.97,66.7382,66.85,77014,58.2206460688938,58.3251558299748,58.1232778081533,58.2206460688938,88428.8692692932,0.0,1.0
2016-07-15,66.46,66.56,66.2975,66.56,196090,57.8809893453804,57.968080812948,57.7394657105832,57.968080812948,225154.088542547,0.0,1.0
2016-07-18,66.64,66.8,66.4225,66.57,133491,58.037753987002,58.17710033511,57.8483300450426,57.9767899597047,153276.783281315,0.0,1.0
2016-07-19,66.24,66.3699,66.0546,66.28,175297,57.6893881167319,57.8025199331021,57.5279205358617,57.7242247037589,201279.189449961,0.0,1.0
2016-07-20,66.83,66.96,66.62,66.7,127954,58.2032277753803,58.3164466832181,58.0203356934885,58.0900088675425,146919.099624525,0.0,1.0
2016-07-21,66.52,66.72,66.3805,66.57,338043,57.9332442259209,58.107427161056,57.8117516286642,57.9767899597047,388147.093442747,0.0,1.0
2016-07-22,66.61,66.69,66.461,66.66,139039,58.0116265467317,58.0812997207857,57.8818602600561,58.0551722805155,159647.09733728,0.0,1.0
2016-07-25,66.62,66.74,66.44,66.74,245280,58.0203356934885,58.1248454545695,57.8635710518669,58.1248454545695,281634.937211056,0.0,1.0
2016-07-26,67.0,67.19,66.7749,67.04,228826,58.3512832702451,58.5167570586234,58.1552403767506,58.3861198572721,262742.156483435,0.0,1.0
2016-07-27,67.08,67.232,66.5963,67.16,362341,58.4209564442991,58.5533354750018,57.999695015675,58.4906296183531,416046.496999312,0.0,1.0
2016-07-28,67.22,67.29,66.92,67.26,107217,58.5428844988937,58.6038485261909,58.2816100961911,58.5777210859207,123108.500745914,0.0,1.0
2016-07-29,68.0,68.1,67.56,67.7,116557,59.2221979459204,59.3092894134879,58.8389954886233,58.9609235432178,133832.85786248,0.0,1.0
2016-08-01,67.64,68.0094,67.575,67.83,146103,58.9086686626773,59.2303845438717,58.8520592087584,59.0741424510556,167758.110042999,0.0,1.0
2016-08-02,67.52,67.74,67.3,67.74,137979,58.8041589015962,58.9957601302448,58.6125576729477,58.9957601302448,158429.986144179,0.0,1.0
2016-08-03,67.09,67.11,66.88,67.0,128238,58.4296655910559,58.4470838845694,58.2467735091641,58.3512832702451,147245.193566827,0.0,1.0
2016-08-04,67.27,67.28,66.98,67.08,92377,58.5864302326774,58.5951393794342,58.3338649767316,58.4209564442991,106068.944042505,0.0,1.0
2016-08-05,67.41,67.49,67.24,67.24,143747,58.708358287272,58.778031461326,58.5603027924072,58.5603027924072,165052.908183617,0.0,1.0
2016-08-08,67.24,67.27,67.12,67.27,102738,58.5603027924072,58.5864302326774,58.4557930313261,58.5864302326774,117965.63184601,0.0,1.0
2016-08-09,67.76,67.97,67.53,67.54,229489,59.0131784237583,59.1960705056501,58.812868048353,58.8215771951098,263503.425088177,0.0,1.0
2016-08-10,68.1,68.323,68.044,68.32,73237,59.3092894134879,59.5035033861635,59.2605181916501,59.5008906421365,84092.0494802923,0.0,1.0
2016-08-11,68.64,68.755,68.4546,68.47,111187,59.7795833383526,59.8797385260552,59.6181157574824,59.6315278434878,127666.926629508,0.0,1.0
2016-08-12,68.52,68.7499,68.43,68.73,131451,59.6750735772715,59.8752968612093,59.5966912564608,59.8579656591634,150934.41834365,0.0,1.0
2016-08-15,68.85,69.01,68.777,68.82,114164,59.9624754202444,60.1018217683525,59.8988986489201,59.9363479799741,131085.17193315,0.0,1.0
2016-08-16,68.63,68.8499,68.5653,68.64,134297,59.7708741915958,59.9623883287768,59.7145260120796,59.7795833383526,154202.247075315,0.0,1.0
2016-08-17,68.57,68.6405,68.057,68.39,241174,59.7186193110553,59.7800187956904,59.2718400824339,59.5618546694338,276920.353664951,0.0,1.0
2016-08-18,68.77,68.78,68.42,68.43,124714,59.8928022461904,59.9015113929471,59.587982109704,59.5966912564608,143198.872958821,0.0,1.0
2016-08-19,68.25,68.34,67.9306,68.13,81146,59.4399266148392,59.51830893565,59.1617564674285,59.3354168537582,93173.3064861723,0.0,1.0
2016-08-22,68.36,68.4499,68.07,68.22,485261,59.5357272291635,59.6140224585067,59.2831619732177,59.413799174569,557185.466674715,0.0,1.0
2016-08-23,68.68,68.9845,68.65,68.89,101502,59.8144199253796,60.0796134441227,59.7882924851093,59.9973120072714,116546.434266131,0.0,1.0
2016-08-24,68.36,68.7,68.34,68.7,161328,59.5357272291635,59.8318382188931,59.51830893565,59.8318382188931,185239.730717487,0.0,1.0
2016-08-25,68.12,68.33,68.082,68.2,128575,59.3267077070014,59.5095997888932,59.2936129493258,59.3963808810555,147632.143068785,0.0,1.0
2016-08-26,67.63,68.805,67.4,68.28,113372,58.8999595159205,59.923284259839,58.6996491405152,59.4660540551095,130175.783192644,0.0,1.0
2016-08-29,67.81,67.8699,67.5234,67.56,258548,59.0567241575421,59.108891946615,58.8071200114935,58.8389954886233,296869.495050734,0.0,1.0
2016-08-30,67.63,67.88,67.5075,67.74,124077,58.8999595159205,59.1176881848394,58.7932724681503,58.9957601302448,142467.458024854,0.0,1.0
2016-08-31,67.27,67.47,67.0977,67.41,161250,58.5864302326774,58.7606131678125,58.4363716340586,58.708358287272,185150.169705165,0.0,1.0
2016-09-01,67.74,67.78,67.43,67.47,78670,58.9957601302448,59.0305967172718,58.7257765807855,58.7606131678125,90330.3184539863,0.0,1.0
2016-09-02,68.45,68.54,68.16,68.29,95843,59.6141095499743,59.6924918707851,59.3615442940284,59.4747632018662,110048.668000323,0.0,1.0
2016-09-06,68.97,69.05,68.5766,68.66,101870,60.0669851813254,60.1366583553795,59.7243673479148,59.7970016318661,116968.978529396,0.0,1.0
2016-09-07,69.09,69.36,68.98,69.26,116291,60.1714949424065,60.4066419048388,60.0756943280822,60.3195504372713,133527.431846098,0.0,1.0
2016-09-08,68.8,69.11,68.6988,69.01,102113,59.9189296864606,60.18891323592,59.8307931212823,60.1018217683525,117247.995529324,0.0,1.0
2016-09-09,67.31,68.05,67.3072,68.02,117537,58.6212668197044,59.2657436797042,58.6188282586125,59.2396162394339,134958.111607044,0.0,1.0
2016-09-12,68.02,68.02,66.88,67.05,97870,59.2396162394339,59.2396162394339,58.2467735091641,58.3948290040289,112376.106102601,0.0,1.0
2016-09-13,66.86,67.3903,66.62,67.33,114898,58.2293552156505,58.6912012681612,58.0203356934885,58.6386851132179,131927.964023467,0.0,1.0
2016-09-14,66.9,67.16,66.7601,66.85,88857,58.2641918026776,58.4906296183531,58.1423508395506,58.2206460688938,102027.216306926,0.0,1.0
2016-09-15,67.5,67.5657,66.81,66.93,64210,58.7867406080827,58.8439597022746,58.1858094818668,58.2903192429478,73727.0846311232,0.0,1.0
2016-09-16,66.72,66.93,66.57,66.81,91948,58.107427161056,58.2903192429478,57.9767899597047,58.1858094818668,105576.358474732,0.0,1.0
2016-09-19,67.06,67.38,66.936,67.33,132877,58.4035381507856,58.6822308470017,58.2955447310019,58.6386851132179,152571.777363802,0.0,1.0
2016-09-20,67.5,67.82,67.48,67.71,122281,58.7867406080827,59.0654333042988,58.7693223145692,58.9696326899745,140405.258305223,0.0,1.0
2016-09-21,68.48,68.563,67.748,68.04,119098,59.6402369902445,59.7125229083256,59.0027274476502,59.2570345329474,136750.480071601,0.0,1.0
2016-09-22,69.18,69.515,69.06,69.42,128435,60.2498772632173,60.5416336795685,60.1453675021362,60.4588967853793,147471.392533847,0.0,1.0
2016-09-23,68.67,68.83,68.59,68.71,73435,59.8057107786228,59.9450571267309,59.7360376045688,59.8405473656498,84319.3966654187,0.0,1.0
2016-09-26,68.11,68.22,68.0,68.22,97538,59.3179985602447,59.413799174569,59.2221979459204,59.413799174569,111994.897691177,0.0,1.0
2016-09-27,68.52,68.57,67.92,67.98,87549,59.6750735772715,59.7186193110553,59.1525247718664,59.2047796524069,100525.347023364,0.0,1.0
2016-09-28,69.02,69.02,68.36,68.65,102977,60.1105309151092,60.1105309151092,59.5357272291635,59.7882924851093,118240.055973511,0.0,1.0
2016-09-29,67.9501,68.67,67.7609,68.57,164126,59.1787393036042,59.8057107786228,59.0139622469664,59.7186193110553,188452.44498003,0.0,1.0
2016-09-30,68.38,68.59,68.025,68.04,111209,59.553145522677,59.7360376045688,59.2439708128123,59.2570345329474,127692.187427855,0.0,1.0
2016-10-03,68.33,68.39,68.13,68.35,83169,59.5095997888932,59.5618546694338,59.3354168537582,59.5270180824067,95496.1517160238,0.0,1.0
2016-10-04,68.12,68.601,67.975,68.43,165731,59.3267077070014,59.7456176660012,59.2004250790285,59.5966912564608,190295.335041281,0.0,1.0
2016-10-05,68.25,68.31,68.0801,68.26,76617,59.4399266148392,59.4921814953797,59.291958211442,59.448635761596,87973.0266809339,0.0,1.0
2016-10-06,67.72,67.78,67.54,67.65,308076,58.9783418367313,59.0305967172718,58.8215771951098,58.917377809434,353738.441439307,0.0,1.0
2016-10-07,67.25,67.38,66.722,67.36,128438,58.5690119391639,58.6822308470017,58.1091689904074,58.6648125534882,147474.837188167,0.0,1.0
2016-10-10,67.36,67.515,67.2942,67.34,57749,58.6648125534882,58.7998043282179,58.6075063678288,58.6473942599747,66308.4474437429,0.0,1.0
2016-10-11,66.5,67.19,66.3359,67.19,85974,57.9158259324074,58.5167570586234,57.7729088341291,58.5167570586234,98716.9035053136,0.0,1.0
2016-10-12,66.28,66.44,66.13,66.33,90918,57.7242247037589,57.8635710518669,57.5935875024076,57.7677704375426,104393.693824832,0.0,1.0
2016-10-13,66.12,66.2999,65.52,65.72,156502,57.5848783556508,57.7415559058048,57.0623295502456,57.2365124853807,179698.430134559,0.0,1.0
2016-10-14,66.14,66.59,66.14,66.5,177685,57.6022966491643,57.9942082532182,57.6022966491643,57.9158259324074,204021.134288758,0.0,1.0
2016-10-17,65.91,66.099,65.83,65.95,94008,57.401986273759,57.5665891474616,57.332313099705,57.436822860786,107941.687774531,0.0,1.0
2016-10-18,66.58,66.72,66.425,66.56,105924,57.9854991064615,58.107427161056,57.8505073317318,57.968080812948,121623.854733952,0.0,1.0
2016-10-19,66.71,66.78,66.539,66.6,139423,58.0987180142993,58.1596820415965,57.9497916047588,58.002917399975,160088.013090252,0.0,1.0
2016-10-20,66.56,66.72,66.36,66.4,164265,57.968080812948,58.107427161056,57.7938978778129,57.8287344648399,188612.047296861,0.0,1.0
2016-10-21,66.29,66.32,66.06,66.16,161802,57.7329338505156,57.7590612907859,57.5326234751103,57.6197149426778,185783.986100062,0.0,1.0
2016-10-24,66.12,66.38,66.0,66.35,101022,57.5848783556508,57.8113161713264,57.4803685945698,57.7851887310561,115995.289574916,0.0,1.0
2016-10-25,65.9,66.0399,65.77,65.94,136664,57.3932771270023,57.5151180901292,57.2800582191645,57.4281137140293,156920.07933387,0.0,1.0
2016-10-26,65.64,65.861,65.5233,65.66,125196,57.1668393113267,57.3593114546509,57.0652035686754,57.1842576048402,143752.31408625,0.0,1.0
2016-10-27,65.55,65.84,65.5244,65.81,95517,57.0884569905159,57.3410222464617,57.0661615748186,57.3148948061915,109674.348897539,0.0,1.0
2016-10-28,65.33,65.49,65.2,65.36,171405,56.8968557618673,57.0362021099754,56.7836368540296,56.9229832021376,196810.32457869,0.0,1.0
2016-10-31,65.32,65.386,65.1133,65.21,189073,56.8881466151106,56.9456269837052,56.7081285516485,56.7923460007863,217097.042087842,0.0,1.0
2016-11-01,65.17,65.56,64.92,65.44,176099,56.7575094137593,57.0971661372727,56.5397807448405,56.9926563761916,202200.060371533,0.0,1.0
2016-11-02,64.8,65.24,64.7348,65.15,696933,56.4352709837594,56.8184734410566,56.3784873469054,56.7400911202458,800231.089755841,0.0,1.0
2016-11-03,64.63,64.99,64.55,64.99,695618,56.2872154888946,56.6007447721377,56.2175423148406,56.6007447721377,798721.182945532,0.0,1.0
2016-11-04,64.1,64.432,64.063,64.27,187066,55.8256307107867,56.1147743831109,55.7934068677867,55.9736862056515,214792.568347698,0.0,1.0
2016-11-07,64.89,64.9,64.56,64.65,706424,56.5136533045702,56.522362451327,56.2262514615974,56.3046337824081,811128.827806518,0.0,1.0
2016-11-08,64.91,65.07,64.57,64.61,180812,56.5310715980837,56.6704179461918,56.2349606083541,56.2697971953811,207611.612308404,0.0,1.0
2016-11-09,64.85,65.1155,64.3696,64.39,181092,56.4788167175432,56.710044563935,56.0604293073488,56.0781959667326,207933.11337828,0.0,1.0
2016-11-10,64.08,64.4399,63.7001,64.37,251627,55.8082124172732,56.1216546090488,55.4773519319842,56.0607776732191,288922.677534272,0.0,1.0
2016-11-11,63.65,63.85,63.3905,63.85,161042,55.4337191067328,55.6079020418679,55.2077167483951,55.6079020418679,184911.340338971,0.0,1.0
2016-11-14,63.09,63.19,62.84,63.13,172267,54.9460068883547,55.0330983559222,54.7282782194358,54.9808434753817,197800.088586664,0.0,1.0
2016-11-15,63.41,63.41,62.901,63.05,460068,55.2246995845708,55.2246995845708,54.781404014652,54.9111703013277,528258.407912654,0.0,1.0
2016-11-16,62.77,62.994,62.6891,62.73,190747,54.6673141921386,54.8623990794898,54.5968571948764,54.6324776051116,219019.159198456,0.0,1.0
2016-11-17,63.2001,63.34,63.08,63.08,291637,55.0418945941465,55.1637355572735,54.9372977415979,54.9372977415979,334862.883983287,0.0,1.0
2016-11-18,62.7,62.91,62.59,62.84,162034,54.6063501648413,54.7892422467331,54.510549550517,54.7282782194358,186050.372700816,0.0,1.0
2016-11-21,63.09,63.105,62.79,62.79,280508,54.9460068883547,54.9590706084898,54.6847324856521,54.6847324856521,322084.364673837,0.0,1.0
2016-11-22,63.1,63.18,62.821,63.04,246953,54.9547160351114,55.0243892091654,54.711730840598,54.9024611545709,283555.906103563,0.0,1.0
2016-11-23,62.8,62.841,62.4,62.53,253726,54.6934416324088,54.7291491341115,54.3450757621387,54.4582946699765,291332.787340233,0.0,1.0
2016-11-25,63.2,63.26,63.1035,63.25,72363,55.041807502679,55.0940623832195,54.9577642364763,55.0853532364627,83088.5068550375,0.0,1.0
2016-11-28,62.98,63.14,62.8805,63.1,287841,54.8502062740304,54.9895526221384,54.7635502638007,54.9547160351114,330504.248050259,0.0,1.0
2016-11-29,63.42,63.55,63.01,63.06,169272,55.2334087313275,55.3466276391653,54.8763337143006,54.9198794480844,194361.175357101,0.0,1.0
2016-11-30,63.07,63.4984,63.025,63.43,292856,54.9285885948412,55.3016884419005,54.8893974344358,55.2421178780843,336262.561855352,0.0,1.0
2016-12-01,62.62,62.87,62.5001,62.82,407604,54.5366769907873,54.7544056597061,54.4322543211738,54.7108599259223,468018.293162814,0.0,1.0
2016-12-02,62.6,62.76,62.33,62.36,294303,54.5192586972738,54.6586050453818,54.2841117348414,54.3102391751117,337924.033455746,0.0,1.0
2016-12-05,63.17,63.3,62.9042,62.98,290056,55.0156800624087,55.1288989702465,54.7841909416142,54.8502062740304,333047.551156596,0.0,1.0
2016-12-06,63.28,63.31,62.92,62.99,374178,55.111480676733,55.1376081170032,54.7979513934899,54.8589154207871,429637.954728304,0.0,1.0
2016-12-07,63.85,63.9599,63.154,63.28,525143,55.6079020418679,55.7036155647246,55.0017454275979,55.111480676733,602978.701206072,0.0,1.0
2016-12-08,63.6,63.72,63.45,63.56,483590,55.3901733729491,55.4946831340301,55.2595361715978,55.3553367859221,555266.794218421,0.0,1.0
2016-12-09,64.03,64.09,63.78,63.78,320077,55.7646666834895,55.81692156403,55.5469380145706,55.5469380145706,367518.206937798,0.0,1.0
2016-12-12,63.89,64.05,63.8,63.89,549089,55.6427386288949,55.782084977003,55.5643563080841,55.6427386288949,630473.931989079,0.0,1.0
2016-12-13,64.65,64.8499,64.43,64.43,1405045,56.3046337824081,56.4787296260756,56.1130325537596,56.1130325537596,1613298.10972647,0.0,1.0
2016-12-14,63.6,64.6,63.47,64.41,1192794,55.3901733729491,56.2610880486244,55.2769544651113,56.0956142602461,1369587.66836156,0.0,1.0
2016-12-15,63.34,63.409,63.19,63.36,876401,55.1637355572735,55.2238286698951,55.0330983559222,55.181153850787,1006299.49692884,0.0,1.0
2016-12-16,63.4,63.555,63.2679,63.3,422891,55.215990437814,55.3509822125437,55.1009426091573,55.1288989702465,485571.103359918,0.0,1.0
2016-12-19,63.58,63.83,63.5001,63.52,424517,55.3727550794356,55.5904837483544,55.3031689968491,55.320500198895,487438.106001409,0.0,1.0
2016-12-20,63.77,63.78,63.55,63.55,434891,55.5382288678139,55.5469380145706,55.3466276391653,55.3466276391653,499349.720640302,0.0,1.0
2016-12-21,63.28,63.44,63.28,63.4,316164,55.454615833461,55.5948297799426,55.454615833461,55.5597762933222,360778.947240096,0.393994,1.0
2016-12-22,63.23,63.42,63.19,63.31,309089,55.4107989751855,55.5773030366324,55.3757454885651,55.4809059484263,352705.570600998,0.0,1.0
2016-12-23,63.4,63.41,63.23,63.23,667055,55.5597762933222,55.5685396649773,55.4107989751855,55.4107989751855,761185.336253469,0.0,1.0
2016-12-27,63.42,63.53,63.41,63.44,403128,55.5773030366324,55.6737001248384,55.5685396649773,55.5948297799426,460014.724772603,0.0,1.0
2016-12-28,63.25,63.4393,63.1701,63.42,297265,55.4283257184957,55.5942163439267,55.3583063789715,55.5773030366324,339213.046872279,0.0,1.0
2016-12-29,63.46,63.5999,63.4,63.47,357349,55.6123565232528,55.7349560927076,55.5597762933222,55.6211198949079,407775.698742744,0.0,1.0
2016-12-30,63.69,64.01,63.52,64.01,416319,55.81391407132,56.0943419642832,55.6649367531833,56.0943419642832,475067.15039046,0.0,1.0
2017-01-03,63.79,63.86,63.6,63.65,1065678,55.901547787871,55.9628913894567,55.7350437264241,55.7788605846996,1216059.34558309,0.0,1.0
2017-01-04,64.48,64.48,64.03,64.03,968619,56.5062204320728,56.5062204320728,56.1118687075934,56.1118687075934,1105304.02922772,0.0,1.0
2017-01-05,65.16,65.2,64.73,64.74,254223,57.1021297046194,57.1371831912398,56.7253047234502,56.7340680951053,290097.247960612,0.0,1.0
2017-01-06,64.9201,65.0299,64.85,64.93,229209,56.8918964186136,56.9881182393866,56.8304651833114,56.9005721565522,261553.439727341,0.0,1.0
2017-01-09,65.0,65.08,64.774,64.8,580462,56.9619157581379,57.0320227313787,56.7638635587327,56.7866483250359,662372.911757443,0.0,1.0
2017-01-10,65.05,65.22,65.014,65.08,229247,57.0057326164134,57.15470993455,56.974184478455,57.0320227313787,261596.802032964,0.0,1.0
2017-01-11,65.34,65.369,64.81,64.98,209074,57.2598703944112,57.285284172211,56.795411696691,56.9443890148277,238577.123313457,0.0,1.0
2017-01-12,65.32,65.4099,65.14,65.4,1393273,57.242343651101,57.3211263622803,57.0846029613092,57.3124506243418,1589882.35902269,0.0,1.0
2017-01-13,65.59,65.59,65.29,65.4,1421341,57.4789546857887,57.4789546857887,57.2160535361357,57.3124506243418,1621911.12729212,0.0,1.0
2017-01-17,65.4,65.41,65.2273,65.31,548581,57.3124506243418,57.3212139959969,57.1611071958582,57.2335802794459,625993.078452698,0.0,1.0
2017-01-18,65.24,65.415,65.0647,65.33,297869,57.1722366778602,57.3255956818245,57.0186147727464,57.2511070227561,339902.27930903,0.0,1.0
2017-01-19,65.15,65.17,64.913,65.16,255476,57.0933663329644,57.1108930762745,56.8856744247385,57.1021297046194,291527.062932878,0.0,1.0
2017-01-20,65.45,65.45,65.21,65.3,338608,57.3562674826173,57.3562674826173,57.1459465628949,57.2248169077908,386390.094277256,0.0,1.0
2017-01-23,65.6,65.63,65.26,65.39,664125,57.4877180574438,57.514008172409,57.1897634211704,57.3036872526867,757841.874267242,0.0,1.0
2017-01-24,65.79,65.83,65.565,65.62,187964,57.6542221188906,57.689275605511,57.4570462566509,57.505244800754,214488.22142634,0.0,1.0
2017-01-25,66.39,66.39,66.02,66.07,313626,58.1800244181965,58.1800244181965,57.8557796669579,57.8995965252334,357882.801669774,0.0,1.0
2017-01-26,66.15,66.285,66.0798,66.28,157410,57.9697034984742,58.088009015818,57.9081846294554,58.0836273299904,179622.645478497,0.0,1.0
2017-01-27,66.19,66.25,66.03,66.22,467406,58.0047569850945,58.0573372150251,57.864543038613,58.0310471000598,533363.205847928,0.0,1.0
2017-01-30,65.83,65.85,65.49,65.68,176129,57.689275605511,57.7068023488212,57.3913209692377,57.5578250306846,200983.145451256,0.0,1.0
2017-01-31,66.03,66.09,65.7797,65.96,132829,57.864543038613,57.9171232685436,57.6451958460859,57.8031994370273,151572.939306672,0.0,1.0
2017-02-01,66.26,66.3599,66.05,66.3,406137,58.0661005866802,58.1536466695147,57.8820697819232,58.1011540733006,463448.334709995,0.0,1.0
2017-02-02,66.28,66.41,66.1011,66.36,279598,58.0836273299904,58.1975511615067,57.9268506110807,58.1537343032312,319052.998097305,0.0,1.0
2017-02-03,66.54,66.59,66.35,66.47,183355,58.311474993023,58.3552918512985,58.1449709315761,58.2501313914373,209228.830199541,0.0,1.0
2017-02-06,66.07,66.09,65.84,65.97,401181,57.8995965252334,57.9171232685436,57.6980389771661,57.8119628086824,457792.977166055,0.0,1.0
2017-02-07,66.1286,66.17,66.01,66.06,252214,57.9509498831323,57.9872302417844,57.8470162953028,57.8908331535783,287804.7513291,0.0,1.0
2017-02-08,66.42,66.45,66.14,66.23,215457,58.2063145331618,58.2326046481271,57.9609401268191,58.0398104717149,245860.849544886,0.0,1.0
2017-02-09,66.61,66.64,66.39,66.5,156771,58.3728185946087,58.399108709574,58.1800244181965,58.2764215064026,178893.47407604,0.0,1.0
2017-02-10,66.75,66.7907,66.47,66.54,303077,58.49550579778,58.5311727204163,58.2501313914373,58.311474993023,345845.197406051,0.0,1.0
2017-02-13,66.92,67.05,66.86,66.95,139172,58.6444831159167,58.758406947433,58.5919028859861,58.670773230882,158811.021005866,0.0,1.0
2017-02-14,66.68,66.7,66.33,66.7,199076,58.4341621961944,58.4516889395046,58.1274441882659,58.4516889395046,227168.272481273,0.0,1.0
2017-02-15,66.85,66.89,66.37,66.37,139845,58.583139514331,58.6181930009514,58.1624976748863,58.1624976748863,159578.990260723,0.0,1.0
2017-02-16,67.13,67.13,66.902,66.95,111702,58.8285139206738,58.8285139206738,58.6287090469375,58.670773230882,127464.638493355,0.0,1.0
2017-02-17,67.24,67.25,66.95,67.07,285086,58.9249110088799,58.933674380535,58.670773230882,58.7759336907432,325315.427919971,0.0,1.0
2017-02-21,67.39,67.39,67.0901,67.12,113825,59.0563615837063,59.0563615837063,58.7935480677699,58.8197505490187,129887.222041738,0.0,1.0
2017-02-22,67.52,67.549,67.2,67.24,198912,59.1702854152226,59.1956991930224,58.8898575222595,58.9249110088799,226981.129899109,0.0,1.0
2017-02-23,67.59,67.73,67.53,67.7,695715,59.2316290168083,59.3543162199797,59.1790487868777,59.3280261050144,793889.643599977,0.0,1.0
2017-02-24,67.3,67.3199,67.01,67.11,474844,58.9774912388104,58.9949303484041,58.7233534608126,58.8109871773636,541850.80661706,0.0,1.0
2017-02-27,67.37,67.3846,67.06,67.17,477196,59.0388348403961,59.0516293630126,58.7671703190881,58.8635674072942,544534.705112488,0.0,1.0
2017-02-28,67.2,67.44,67.1501,67.29,130257,58.8898575222595,59.1001784419818,58.8461282977005,58.9687278671554,148637.99588395,0.0,1.0
2017-03-01,67.77,67.93,67.42,67.54,155343,59.3893697066,59.5295836530816,59.0826516986716,59.1878121585328,177263.964275244,0.0,1.0
2017-03-02,67.4,67.5528,67.34,67.51,162185,59.0651249553614,59.1990292742513,59.0125447254308,59.1615220435675,185071.461514072,0.0,1.0
2017-03-03,67.66,67.6957,67.2791,67.39,92793,59.292972618394,59.3242578552027,58.9591757920513,59.0563615837063,105887.326992479,0.0,1.0
2017-03-06,67.38,67.44,67.25,67.44,104403,59.0475982120512,59.1001784419818,58.933674380535,59.1001784419818,119135.652473741,0.0,1.0
2017-03-07,67.14,67.29,67.0229,67.17,244880,58.8372772923289,58.9687278671554,58.7346582102477,58.8635674072942,279435.826343779,0.0,1.0
2017-03-08,66.84,67.09,66.84,67.03,242354,58.5743761426759,58.7934604340534,58.5743761426759,58.7408802041228,276553.374133128,0.0,1.0
2017-03-09,67.1,67.12,66.9,67.02,141624,58.8022238057085,58.8197505490187,58.6269563726065,58.7321168324677,161609.030831882,0.0,1.0
2017-03-10,67.66,67.73,67.44,67.57,216100,59.292972618394,59.3543162199797,59.1001784419818,59.2141022734981,246594.585400566,0.0,1.0
2017-03-13,67.96,68.0,67.85,67.87,206837,59.5558737680469,59.5909272546673,59.4594766798408,59.477003423151,236024.452848204,0.0,1.0
2017-03-14,67.67,67.7792,67.5803,67.6,132576,59.3017359900491,59.3974320085227,59.2231285463028,59.2403923884634,151284.237640284,0.0,1.0
2017-03-15,68.64,68.66,67.7581,67.79,197114,60.1517830405936,60.1693097839038,59.3789412943305,59.4068964499103,224929.408175138,0.0,1.0
2017-03-16,68.98,69.02,68.83,69.0,79947,60.4497376768669,60.4847911634873,60.3182871020405,60.4672644201771,91228.5854651508,0.0,1.0
2017-03-17,69.12,69.296,69.0,69.1,87921,60.5724248800383,60.726660221168,60.4672644201771,60.5548981367281,100327.822966234,0.0,1.0
2017-03-20,69.0823,69.36,69.0,69.25,136814,60.5393869688986,60.7827457997607,60.4672644201771,60.6863487115546,156120.275830602,0.0,1.0
2017-03-21,68.8,69.54,68.75,69.51,271641,60.2919969870752,60.9404864895524,60.2481801287997,60.9141963745871,309973.159522421,0.0,1.0
2017-03-22,68.93,68.97,68.5701,68.7,151501,60.4059208185914,60.4409743052118,60.0905270727245,60.2043632705242,172879.806954055,0.0,1.0
2017-03-23,69.11,69.249,68.87,68.87,124534,60.5636615083832,60.6854723743891,60.3533405886609,60.3533405886609,142107.404434401,0.0,1.0
2017-03-24,69.42,69.515,69.275,69.29,248213,60.8353260296913,60.9185780604147,60.7082571406923,60.721402198175,283239.156992276,0.0,1.0
2017-03-27,69.6,69.68,69.2901,69.38,85091,60.993066719483,61.0631736927238,60.7214898318915,60.8002725430709,97098.4723105951,0.0,1.0
2017-03-28,69.83,69.91,69.6407,69.67,350288,61.1946242675503,61.2647312407911,61.0287336421193,61.0544103210687,399718.297689929,0.0,1.0
2017-03-29,69.83,69.8649,69.55,69.55,187866,61.1946242675503,61.2252084346266,60.9492498612075,60.9492498612075,214376.392322364,0.0,1.0
2017-03-30,69.53,69.82,69.53,69.73,114187,60.9317231178973,61.1858608958952,60.9317231178973,61.1069905509993,130300.305058466,0.0,1.0
2017-03-31,69.49,69.6244,69.24,69.34,83799,60.8966696312769,61.0144493463214,60.6775853398995,60.7652190564505,95624.1539193988,0.0,1.0
2017-04-03,69.56,69.58,69.12,69.49,315753,60.9580132328626,60.9755399761728,60.5724248800383,60.8966696312769,360309.949671379,0.0,1.0
2017-04-04,69.63,69.63,69.316,69.38,198447,61.0193568344483,61.0193568344483,60.7441869644782,60.8002725430709,226450.512211875,0.0,1.0
2017-04-05,69.36,69.759,69.3,69.6,125663,60.7827457997607,61.1324043287991,60.7301655698301,60.993066719483,143395.721356739,0.0,1.0
2017-04-06,69.3,69.44,69.1807,69.41,168397,60.7301655698301,60.8528527730014,60.6256185459848,60.8265626580361,192160.057370195,0.0,1.0
2017-04-07,69.26,69.439,69.1779,69.25,251256,60.6951120832097,60.8519764358359,60.6231648019213,60.6863487115546,286711.564782067,0.0,1.0
2017-04-10,69.24,69.3396,69.1,69.21,317807,60.6775853398995,60.7648685215843,60.5548981367281,60.6512952249342,362653.796401656,0.0,1.0
2017-04-11,69.59,69.59,69.12,69.47,181928,60.9843033478279,60.9843033478279,60.5724248800383,60.8791428879667,207600.461512051,0.0,1.0
2017-04-12,69.69,69.73,69.3996,69.58,140963,61.0719370643789,61.1069905509993,60.8174487515149,60.9755399761728,160854.754936696,0.0,1.0
2017-04-13,69.38,69.57,69.2999,69.52,85177,60.8002725430709,60.9667766045177,60.7300779361135,60.9229597462422,97196.6080549006,0.0,1.0
2017-04-17,69.79,69.87,69.66,69.73,70989,61.1595707809299,61.2296777541707,61.0456469494136,61.1069905509993,81006.4924710819,0.0,1.0
2017-04-18,69.51,69.53,69.1703,69.37,110882,60.9141963745871,60.9317231178973,60.6165046394634,60.7915091714158,126528.925582534,0.0,1.0
2017-04-19,69.24,69.59,69.111,69.57,103418,60.6775853398995,60.9843033478279,60.5645378455487,60.9667766045177,118011.655867449,0.0,1.0
2017-04-20,69.69,69.86,69.64,69.71,115243,61.0719370643789,61.2209143825156,61.0281202061034,61.0894638076891,131505.320709475,0.0,1.0
2017-04-21,69.59,69.649,69.46,69.57,120769,60.9843033478279,61.036007240593,60.8703795163116,60.9667766045177,137811.112837765,0.0,1.0
2017-04-24,71.15,71.209,70.9,70.98,133185,62.3513893260232,62.4030932187883,62.1323050346458,62.2024120078866,151979.175643565,0.0,1.0
2017-04-25,71.57,71.6393,71.344,71.4,122623,62.7194509355373,62.7801811011072,62.5213987361321,62.5704736174007,139926.736906866,0.0,1.0
2017-04-26,71.41,71.5999,71.33,71.41,128755,62.5792369890558,62.7456534167861,62.509130015815,62.5792369890558,146924.043698519,0.0,1.0
2017-04-27,71.7,71.71,71.4444,71.62,78436,62.8333747670536,62.8421381387087,62.6093829875493,62.7632677938128,89504.3632599668,0.0,1.0
2017-04-28,71.57,71.66,71.5034,71.64,68162,62.7194509355373,62.7983212804332,62.6610868803144,62.780794537123,77780.5651553606,0.0,1.0
2017-05-01,71.76,71.862,71.678,71.82,323884,62.8859549969842,62.9753413878662,62.8140953494124,62.9385352269148,369588.341961486,0.0,1.0
2017-05-02,72.25,72.269,71.94,71.97,389377,63.315360208084,63.3320106142287,63.043695686776,63.0699858017413,444323.275703454,0.0,1.0
2017-05-03,72.11,72.19,71.94,72.13,166026,63.1926730049126,63.2627799781534,63.043695686776,63.2101997482228,189454.477721955,0.0,1.0
2017-05-04,72.82,72.82,72.24,72.32,156082,63.8148723924246,63.8148723924246,63.3065968364289,63.3767038096697,178107.247008289,0.0,1.0
2017-05-05,73.44,73.44,72.7992,72.83,190334,64.3582014350407,64.3582014350407,63.796644579382,63.8236357640797,217192.659961274,0.0,1.0
2017-05-08,73.01,73.05,72.84,73.05,131269,63.9813764538715,64.0164299404919,63.8323991357348,64.0164299404919,149792.8025495,0.0,1.0
2017-05-09,72.98,73.08,72.83,73.02,216277,63.9550863389062,64.0427200554572,63.8236357640797,63.9901398255266,246796.562455707,0.0,1.0
2017-05-10,73.1,73.105,72.945,73.04,89316,64.0602467987674,64.0646284845949,63.9244145381133,64.0076665688368,101919.676027936,0.0,1.0
2017-05-11,72.96,72.96,72.6606,72.82,125676,63.937559595596,63.937559595596,63.6751842482424,63.8148723924246,143410.555829716,0.0,1.0
2017-05-12,73.45,73.45,73.09,73.1,118951,64.3669648066958,64.3669648066958,64.0514834271123,64.0602467987674,135736.568847676,0.0,1.0
2017-05-15,73.7,73.71,73.52,73.55,158868,64.5860490980732,64.5948124697283,64.4283084082815,64.4545985232468,181286.388678469,0.0,1.0
2017-05-16,74.2,74.27,74.09,74.22,228553,65.0242176808282,65.0855612824138,64.9278205926221,65.0417444241384,260804.869398684,0.0,1.0
2017-05-17,73.58,74.09,73.5509,74.02,158344,64.4808886382121,64.9278205926221,64.4553872266957,64.8664769910364,180688.445306188,0.0,1.0
2017-05-18,73.73,73.79,73.4285,73.49,113559,64.6123392130386,64.6649194429691,64.3481235576373,64.4020182933162,129583.685902373,0.0,1.0
2017-05-19,74.52,74.52,74.18,74.18,127141,65.3046455737913,65.3046455737913,65.006690937518,65.006690937518,145082.286822829,0.0,1.0
2017-05-22,74.74,74.79,74.58,74.67,195800,65.4974397502035,65.5412566084789,65.3572258037219,65.4360961486178,223429.985291212,0.0,1.0
2017-05-23,74.66,74.918,74.53,74.86,263499,65.4273327769627,65.6534277656642,65.3134089454464,65.6026002100646,300682.21498595,0.0,1.0
2017-05-24,74.78,74.81,74.42,74.53,123176,65.5324932368239,65.5587833517891,65.2170118572403,65.3134089454464,140557.772565017,0.0,1.0
2017-05-25,74.84,74.95,74.71,74.82,125347,65.5850734667544,65.6814705549605,65.4711496352381,65.5675467234442,143035.129552082,0.0,1.0
2017-05-26,74.76,74.76,74.518,74.59,102969,65.5149664935137,65.5149664935137,65.3028928994603,65.365989175377,117499.295993109,0.0,1.0
2017-05-30,74.76,74.82,74.55,74.55,89672,65.5149664935137,65.5675467234442,65.3309356887566,65.3309356887566,102325.912364829,0.0,1.0
2017-05-31,75.02,75.31,74.95,75.26,148099,65.7428141565462,65.9969519345441,65.6814705549605,65.9531350762686,168997.739487453,0.0,1.0
2017-06-01,75.59,75.59,75.26,75.37,114764,66.2423263408868,66.2423263408868,65.9531350762686,66.0495321644746,130958.727435958,0.0,1.0
2017-06-02,76.45,76.5095,76.0732,76.18,187489,66.9959763032252,67.0481183645731,66.6657724592611,66.7593652685376,213946.192606047,0.0,1.0
2017-06-05,76.15,76.1999,76.02,76.17,162947,66.7330751535723,66.7768043781312,66.619151322056,66.7506018968825,185940.989853152,0.0,1.0
2017-06-06,75.84,75.8933,75.68,75.79,83402,66.4614106322642,66.5081194031859,66.3211966857827,66.4175937739888,95171.1319369646,0.0,1.0
2017-06-07,75.76,75.93,75.5222,75.85,121437,66.3913036590235,66.5402809771601,66.1829106810652,66.4701740039193,138573.376526092,0.0,1.0
2017-06-08,75.43,75.43,75.2302,75.38,96797,66.1021123944052,66.1021123944052,65.9270202287364,66.0582955361297,110456.344669221,0.0,1.0
2017-06-09,75.12,75.3588,74.84,75.12,148955,65.8304478730972,66.0397171882209,65.5850734667544,65.8304478730972,169974.532477285,0.0,1.0
2017-06-12,74.7,74.78,74.48,74.75,88308,65.4623862635831,65.5324932368239,65.2695920871709,65.5062031218585,100769.433815609,0.0,1.0
2017-06-13,75.34,75.37,75.08,75.11,92558,66.0232420495093,66.0495321644746,65.7953943864768,65.8216845014421,105619.165365598,0.0,1.0
2017-06-14,75.38,75.83,75.17,75.81,178951,66.0582955361297,66.4526472606092,65.8742647313727,66.435120517299,204203.367200448,0.0,1.0
2017-06-15,74.72,74.7446,74.29,74.37,555095,65.4799130068933,65.5014709011648,65.103088025724,65.1731949989648,633426.290527197,0.0,1.0
2017-06-16,75.4,75.41,75.02,75.02,451442,66.0758222794399,66.084585651095,65.7428141565462,65.7428141565462,515146.473032867,0.0,1.0
2017-06-19,75.73,75.78,75.5755,75.64,93579,66.3650135440582,66.4088304023337,66.2296194519869,66.2861431991623,106784.2420509,0.0,1.0
2017-06-20,74.24,74.79,74.17,74.68,146502,65.8345368623115,66.3222657857257,65.7724622720587,66.2247200010428,165206.72884427,0.884666,1.0
2017-06-21,74.28,74.34,74.13,74.25,114070,65.8700080567416,65.9232148483868,65.7369910776286,65.843404660919,128633.954207218,0.0,1.0
2017-06-22,74.23,74.41,74.23,74.27,98147,65.8256690637039,65.9852894386395,65.8256690637039,65.861140258134,110677.975835679,0.0,1.0
2017-06-23,74.52,74.599,74.26,74.35,91193,66.0828352233223,66.1528908323218,65.8522724595265,65.9320826469943,102836.119803795,0.0,1.0
2017-06-26,74.65,75.05,74.57,75.01,155954,66.1981166052202,66.5528285495215,66.12717421636,66.5173573550913,175865.518492439,0.0,1.0
2017-06-27,74.55,74.7,74.44,74.59,147440,66.1094386191449,66.2424555982579,66.0118928344621,66.144909813575,166264.488544861,0.0,1.0
2017-06-28,74.86,74.969,74.5101,74.58,132979,66.3843403759784,66.4809993808005,66.0740561027009,66.1360420149675,149957.171881491,0.0,1.0
2017-06-29,73.85,74.38,73.6147,74.38,489969,65.4886927166177,65.9586860428169,65.2800334153825,65.9586860428169,552526.079678764,0.0,1.0
2017-06-30,73.96,74.1699,73.6544,74.08,150474,65.5862385013006,65.7723735940727,65.3152385758544,65.6926520845909,169685.856275769,0.0,1.0
2017-07-03,73.7,73.889,73.64,73.78,203392,65.3556757375048,65.5232771311871,65.3024689458596,65.426618126365,229360.192987767,0.0,1.0
2017-07-05,73.7,73.71,73.2742,73.42,128584,65.3556757375048,65.3645435361123,64.9780848727961,65.1073773764939,145001.037676698,0.0,1.0
2017-07-06,73.18,73.3245,72.99,73.15,154066,64.8945502099131,65.022689899792,64.7260620363701,64.8679468140906,173736.466984214,0.0,1.0
2017-07-07,73.23,73.32,72.88,73.0,113803,64.9388892029508,65.0186993904186,64.6285162516872,64.7349298349776,128332.864825494,0.0,1.0
2017-07-10,73.45,73.5199,73.27,73.29,149165,65.1339807723165,65.1959666845831,64.9743603973809,64.992095994596,168209.728932407,0.0,1.0
2017-07-11,73.54,73.62,73.2,73.24,94443,65.2137909597843,65.2847333486445,64.9122858071282,64.9477570015583,106501.065461491,0.0,1.0
2017-07-12,74.31,74.379,74.031,74.15,335473,65.8966114525642,65.9577992629561,65.6491998714141,65.7547266748437,378304.712192146,0.0,1.0
2017-07-13,74.5,74.59,74.23,74.44,220559,66.0650996261073,66.144909813575,65.8256690637039,66.0118928344621,248718.999789514,0.0,1.0
2017-07-14,75.1,75.189,74.77,74.84,109228,66.5971675425591,66.6760909501662,66.3045301885106,66.3666047787633,123173.749015044,0.0,1.0
2017-07-17,74.98,75.159,74.9,74.99,119393,66.4907539592688,66.6494875543436,66.4198115704085,66.4996217578763,134636.571356732,0.0,1.0
2017-07-18,75.07,75.12,74.93,74.98,247623,66.5705641467365,66.6149031397742,66.4464149662311,66.4907539592688,279238.411875638,0.0,1.0
2017-07-19,75.44,75.509,75.1918,75.29,115326,66.8986726952152,66.9598605056072,66.6785739337763,66.7656557161022,130050.31474447,0.0,1.0
2017-07-20,75.75,75.88,75.56,75.75,196334,67.1735744520487,67.2888558339466,67.0050862785056,67.1735744520487,221401.058694836,0.0,1.0
2017-07-21,75.55,75.55,75.2201,75.44,138638,66.996218479898,66.996218479898,66.7036698038356,66.8986726952152,156338.688028231,0.0,1.0
2017-07-24,75.29,75.31,75.0001,75.21,81720,66.7656557161022,66.7833913133173,66.5085782344699,66.694713327242,92153.6489682992,0.0,1.0
2017-07-25,75.27,75.54,75.2001,75.54,82832,66.7479201188872,66.9873506812905,66.6859342066205,66.9873506812905,93407.6242210248,0.0,1.0
2017-07-26,75.75,75.87,75.28,75.43,120888,67.1735744520487,67.279988035339,66.7567879174947,66.8898048966077,136322.446359272,0.0,1.0
2017-07-27,75.69,76.01,75.4,76.0,142767,67.1203676604035,67.4041372158445,66.8632015007851,67.3952694172369,160994.860526886,0.0,1.0
2017-07-28,75.6,75.6099,75.2,75.41,57097,67.0405574729357,67.0493365935571,66.6858455286344,66.8720692993926,64386.8929900021,0.0,1.0
2017-07-31,75.67,75.71,75.415,75.59,121043,67.1026320631884,67.1381032576185,66.8765031986964,67.0316896743282,136497.236075255,0.0,1.0
2017-08-01,76.06,76.279,75.99,76.12,63102,67.4484762088821,67.642680998387,67.3864016186294,67.5016830005273,71158.5848898387,0.0,1.0
2017-08-02,75.95,76.2,75.88,76.09,110628,67.3509304241993,67.5726253893876,67.2888558339466,67.4750796047047,124752.494836821,0.0,1.0
2017-08-03,76.1,76.3218,76.07,76.13,75657,67.4839474033122,67.6806351764273,67.4573440074897,67.5105507991348,85316.5518844177,0.0,1.0
2017-08-04,76.24,76.29,75.92,76.29,157511,67.6080965838177,67.6524355768554,67.3243270283767,67.6524355768554,177621.309381373,0.0,1.0
2017-08-07,76.265,76.28,76.0603,76.11,73369,67.6302660803365,67.6435677782478,67.4487422428404,67.4928152019198,82736.4301413992,0.0,1.0
2017-08-08,75.82,76.24,75.791,76.14,147514,67.2356490423014,67.6080965838177,67.2099324263395,67.5194185977424,166347.936538298,0.0,1.0
2017-08-09,75.725,75.74,75.391,75.45,65369,67.1514049555298,67.1647066534411,66.8552204820383,66.9075404938227,73715.0254455305,0.0,1.0
2017-08-10,74.72,75.32,74.63,75.32,131835,66.2601911954729,66.7922591119248,66.1803810080052,66.7922591119248,148667.111009982,0.0,1.0
2017-08-11,74.74,74.864,74.54,74.73,67178,66.277926792688,66.3878874954214,66.1005708205374,66.2690589940805,75754.9905823837,0.0,1.0
2017-08-14,75.25,75.3629,75.12,75.2,81404,66.7301845216721,66.8303019679511,66.6149031397742,66.6858455286344,91797.3034828123,0.0,1.0
2017-08-15,75.17,75.232,74.91,75.23,90222,66.6592421328119,66.7142224841785,66.428679369016,66.712448924457,101741.146808834,0.0,1.0
2017-08-16,75.71,75.75,75.28,75.33,111932,67.1381032576185,67.1735744520487,66.7567879174947,66.8011269105323,126222.983802247,0.0,1.0
2017-08-17,74.98,75.62,74.93,75.48,122773,66.4907539592688,67.0582930701508,66.4464149662311,66.9341438896453,138448.114840736,0.0,1.0
2017-08-18,74.96,75.16,74.87,75.035,124759,66.4730183620537,66.6503743342043,66.3932081745859,66.5395268516102,140687.678556486,0.0,1.0
2017-08-21,75.065,75.16,74.85,75.08,78320,66.5661302474328,66.6503743342043,66.3754725773708,66.5794319453441,88319.5519725549,0.0,1.0
2017-08-22,75.58,75.58,75.16,75.35,99209,67.0228218757206,67.0228218757206,66.6503743342043,66.8188625077474,111875.567309055,0.0,1.0
2017-08-23,75.51,75.53,75.26,75.35,64210,66.9607472854679,66.978482882683,66.7390523202796,66.8188625077474,72408.0494402165,0.0,1.0
2017-08-24,75.36,75.62,75.35,75.56,107205,66.8277303063549,67.0582930701508,66.8188625077474,67.0050862785056,120892.461302576,0.0,1.0
2017-08-25,75.83,75.99,75.56,75.63,135650,67.2445168409089,67.3864016186294,67.0050862785056,67.0671608687583,152969.193374324,0.0,1.0
2017-08-28,75.81,75.94,75.77,75.9,111200,67.2267812436938,67.3420626255918,67.1913100492637,67.3065914311616,125397.525272576,0.0,1.0
2017-08-29,75.58,75.719,75.4209,75.49,80205,67.0228218757206,67.1460842763653,66.8817351998748,66.9430116882528,90445.220454019,0.0,1.0
2017-08-30,75.49,75.54,75.38,75.48,68853,66.9430116882528,66.9873506812905,66.84546590357,66.9341438896453,77643.8471905813,0.0,1.0
2017-08-31,76.13,76.18,75.66,75.83,94869,67.5105507991348,67.5548897921725,67.0937642645809,67.2445168409089,106981.455261546,0.0,1.0
2017-09-01,76.31,76.5,76.22,76.43,85222,67.6701711740704,67.8386593476135,67.5903609866026,67.7765847573608,96102.7688739157,0.0,1.0
2017-09-05,75.83,76.2,75.55,76.07,101919,67.2445168409089,67.5726253893876,66.996218479898,67.4573440074897,114931.568149781,0.0,1.0
2017-09-06,76.31,76.45,76.13,76.21,125408,67.6701711740704,67.7943203545758,67.5105507991348,67.5814931879951,141419.540012438,0.0,1.0
2017-09-07,76.97,77.0,76.77,76.94,119526,68.2554458821675,68.2820492779901,68.0780899100168,68.2288424863449,134786.552209801,0.0,1.0
2017-09-08,77.1,77.25,77.04,77.19,84360,68.3707272640654,68.5037442431783,68.3175204724202,68.4505374515332,95130.7125179358,0.0,1.0
2017-09-11,77.61,77.72,77.45,77.57,86238,68.8229849930495,68.9205307777323,68.681100215329,68.7875137986193,97248.487270291,0.0,1.0
2017-09-12,77.68,77.74,77.57,77.72,80503,68.8850595833022,68.9382663749474,68.7875137986193,68.9205307777323,90781.2677789401,0.0,1.0
2017-09-13,77.13,77.49,77.12,77.48,89785,68.397330659888,68.7165714097591,68.3884628612804,68.7077036111516,101248.352577322,0.0,1.0
2017-09-14,77.23,77.3,77.06,77.07,178963,68.4860086459633,68.548083236216,68.3352560696352,68.3441238682428,201812.206073345,0.0,1.0
2017-09-15,77.4,77.43,77.25,77.31,67697,68.6367612222913,68.6633646181139,68.5037442431783,68.5569510348235,76340.2542120283,0.0,1.0
2017-09-18,77.52,77.68,77.35,77.57,111986,68.7431748055817,68.8850595833022,68.5924222292536,68.7875137986193,126283.878283945,0.0,1.0
2017-09-19,77.74,77.8,77.59,77.76,59246,68.9382663749474,68.9914731665925,68.8052493958344,68.9560019721624,66810.2678264299,0.0,1.0
2017-09-20,77.54,77.94,77.16,77.73,88033,68.7609104027967,69.115622347098,68.4239340557105,68.9293985763398,99272.6649489266,0.0,1.0
2017-09-21,77.26,77.34,77.01,77.17,81336,68.5126120417859,68.5835544306461,68.2909170765976,68.4328018543181,91720.6215428974,0.0,1.0
2017-09-22,77.37,77.48,77.25,77.41,97107,68.6101578264687,68.7077036111516,68.5037442431783,68.6456290208988,109505.193225216,0.0,1.0
2017-09-25,77.0,77.28,76.82,77.16,86503,68.2820492779901,68.5303476390009,68.1224289030545,68.4239340557105,97547.3213008416,0.0,1.0
2017-09-26,76.76,76.82,76.51,76.76,78358,68.0692221114093,68.1224289030545,67.847527146221,68.0692221114093,88362.4036448603,0.0,1.0
2017-09-27,76.75,76.85,76.31,76.45,154220,68.0603543128018,68.1490322988771,67.6701711740704,67.7943203545758,173910.12902461,0.0,1.0
2017-09-28,76.98,77.08,76.71,76.76,79515,68.264313680775,68.3529916668503,68.0248831183716,68.0692221114093,89667.1242990003,0.0,1.0
2017-09-29,77.39,77.51,76.98,77.16,72371,68.6278934236838,68.7343070069741,68.264313680775,68.4239340557105,81611.0099055895,0.0,1.0
2017-10-02,77.45,77.5,77.24,77.24,397139,68.681100215329,68.7254392083666,68.4948764445708,68.4948764445708,447843.954939077,0.0,1.0
2017-10-03,77.67,77.75,77.49,77.51,75967,68.8761917846946,68.9471341735549,68.7165714097591,68.7343070069741,85666.1313163826,0.0,1.0
2017-10-04,77.78,77.86,77.67,77.7,125045,68.9737375693775,69.0446799582377,68.8761917846946,68.9027951805172,141010.193774363,0.0,1.0
2017-10-05,77.58,77.7,77.49,77.54,79942,68.7963815972269,68.9027951805172,68.7165714097591,68.7609104027967,90148.6417746423,0.0,1.0
2017-10-06,77.47,77.48,77.09,77.28,67432,68.698835812544,68.7077036111516,68.3618594654578,68.5303476390009,76041.4201814776,0.0,1.0
2017-10-09,77.5,77.67,77.46,77.67,98601,68.7254392083666,68.8761917846946,68.6899680139365,68.8761917846946,111189.940552169,0.0,1.0
2017-10-10,78.35,78.41,78.06,78.15,67165,69.4792020900068,69.5324088816519,69.2220359303884,69.3018461178561,75740.3307997529,0.0,1.0
2017-10-11,78.62,78.64,78.4,78.4,133846,69.7186326524101,69.7363682496252,69.5235410830444,69.5235410830444,150934.866615406,0.0,1.0
2017-10-12,78.67,78.81,78.52,78.6,100954,69.7629716454478,69.8871208259532,69.6299546663348,69.700897055195,113843.361208341,0.0,1.0
2017-10-13,79.14,79.3,79.06,79.3,128524,70.1797581800017,70.3216429577222,70.1088157911415,70.3216429577222,144933.377141479,0.0,1.0
2017-10-16,79.06,79.19,78.99,79.12,71218,70.1088157911415,70.2240971730394,70.0467412008888,70.1620225827867,80310.7999537975,0.0,1.0
2017-10-17,78.79,78.88,78.65,78.78,88427,69.8693852287381,69.9491954162059,69.7452360482327,69.8605174301306,99716.9691301982,0.0,1.0
2017-10-18,79.02,79.06,78.79,78.82,124376,70.0733445967114,70.1088157911415,69.8693852287381,69.8959886245607,140255.778806671,0.0,1.0
2017-10-19,78.74,78.79,78.57,78.59,108140,69.8250462357005,69.8693852287381,69.6742936593724,69.6920292565875,121946.837976406,0.0,1.0
2017-10-20,78.57,78.66,78.47,78.57,71335,69.6742936593724,69.7541038468402,69.5856156732971,69.6742936593724,80442.7379974746,0.0,1.0
2017-10-23,78.46,78.75,78.46,78.71,107088,69.5767478746896,69.833914034308,69.5767478746896,69.7984428398779,120760.523258899,0.0,1.0
2017-10-24,78.46,78.72,78.45,78.45,101260,69.5767478746896,69.8073106384854,69.5678800760821,69.5678800760821,114188.429937959,0.0,1.0
2017-10-25,78.29,78.63,78.1,78.59,134967,69.4259952983616,69.7275004510176,69.2575071248185,69.6920292565875,152198.990948414,0.0,1.0
2017-10-26,78.47,78.7,78.4,78.65,116153,69.5856156732971,69.7895750412704,69.5235410830444,69.7452360482327,130982.902454905,0.0,1.0
2017-10-27,78.74,78.79,78.4,78.48,93308,69.8250462357005,69.8693852287381,69.5235410830444,69.5944834719047,105221.153670265,0.0,1.0
2017-10-30,78.88,78.88,78.7,78.75,105359,69.9491954162059,69.9491954162059,69.7895750412704,69.833914034308,118810.772169004,0.0,1.0
2017-10-31,79.23,79.37,79.0,79.0,97677,70.2595683674695,70.383717547975,70.0556089994963,70.0556089994963,110147.968309796,0.0,1.0
2017-11-01,79.35,79.71,79.25,79.62,230438,70.3659819507599,70.685222700631,70.2773039646846,70.6054125131632,259859.306913325,0.0,1.0
2017-11-02,79.47,79.47,79.2,79.34,73293,70.4723955340502,70.4723955340502,70.2329649716469,70.3571141521523,82650.7267967885,0.0,1.0
2017-11-03,79.48,79.59,79.27,79.49,116094,70.4812633326578,70.5788091173406,70.2950395618996,70.4901311312653,130916.369595273,0.0,1.0
2017-11-06,79.61,79.65,79.33,79.43,75987,70.5965447145557,70.6320159089858,70.3482463535448,70.4369243396201,85688.6848281222,0.0,1.0
2017-11-07,79.25,79.55,79.15,79.48,150346,70.2773039646846,70.5433379229105,70.1886259786093,70.4812633326578,169541.513800635,0.0,1.0
2017-11-08,79.69,79.79,79.37,79.56,87552,70.6674871034159,70.7561650894913,70.383717547975,70.552205721518,98730.2529915875,0.0,1.0
2017-11-09,79.12,79.13,78.63,78.82,106734,70.1620225827867,70.1708903813942,69.7275004510176,69.8959886245607,120361.326101107,0.0,1.0
2017-11-10,78.85,78.99,78.77,78.97,98628,69.9225920203833,70.0467412008888,69.8516496315231,70.0290056036737,111220.387793018,0.0,1.0
2017-11-13,78.65,78.69,78.21,78.24,84686,69.7452360482327,69.7807072426628,69.3550529095013,69.3816563053239,95498.3347592925,0.0,1.0
2017-11-14,78.7,78.74,78.43,78.61,69433,69.7895750412704,69.8250462357005,69.550144478867,69.7097648538026,78297.8990310317,0.0,1.0
2017-11-15,78.18,78.34,77.94,78.1,68046,69.3284495136787,69.4703342913992,69.115622347098,69.2575071248185,76733.8129918855,0.0,1.0
2017-11-16,79.17,79.2,78.93,78.98,94625,70.2063615758243,70.2329649716469,69.9935344092436,70.0378734022812,106706.302418322,0.0,1.0
2017-11-17,78.86,79.12,78.81,79.04,144209,69.9314598189909,70.1620225827867,69.8871208259532,70.0910801939264,162620.968723317,0.0,1.0
2017-11-20,79.26,79.44,79.19,79.21,190281,70.2861717632921,70.4457921382277,70.2240971730394,70.2418327702544,214575.238366825,0.0,1.0
2017-11-21,79.92,79.96,79.73,79.74,100501,70.8714464713892,70.9069176658193,70.7029582978461,70.7118260964536,113332.524167438,0.0,1.0
2017-11-22,80.03,80.17,79.74,80.16,85550,70.968992256072,71.0931414365774,70.7118260964536,71.0842736379699,96472.6464664463,0.0,1.0
2017-11-24,80.65,80.8,80.48,80.72,53899,71.5187957697389,71.6518127488519,71.3680431934109,71.5808703599916,60780.5864628287,0.0,1.0
2017-11-27,80.25,80.69,80.25,80.62,198630,71.1640838254377,71.5542669641691,71.1640838254377,71.4921923739163,223990.201842551,0.0,1.0
2017-11-28,80.6,80.65,80.29,80.47,96096,71.4744567767013,71.5187957697389,71.1995550198678,71.3591753948034,108365.113206775,0.0,1.0
2017-11-29,79.94,80.52,79.85,80.42,80514,70.8891820686042,71.403514387841,70.8093718811364,71.3148364017657,90793.672210397,0.0,1.0
2017-11-30,79.93,80.28,79.85,80.11,124721,70.8803142699967,71.1906872212603,70.8093718811364,71.0399346449322,140644.826884181,0.0,1.0
2017-12-01,79.71,79.88,79.39,79.74,94029,70.685222700631,70.835975276959,70.40145314519,70.7118260964536,106034.20776848,0.0,1.0
2017-12-04,79.36,79.91,79.3,79.84,220721,70.3748497493674,70.8625786727816,70.3216429577222,70.8005040825289,248901.683234606,0.0,1.0
2017-12-05,79.17,79.53,79.11,79.23,118818,70.2063615758243,70.5256023256954,70.1531547841791,70.2595683674695,133988.157894216,0.0,1.0
2017-12-06,79.17,79.28,78.92,78.94,129515,70.2063615758243,70.3039073605072,69.984666610636,70.0024022078511,146050.90364818,0.0,1.0
2017-12-07,79.28,79.5,79.12,79.17,119368,70.3039073605072,70.4989989298729,70.1620225827867,70.2063615758243,134608.379467057,0.0,1.0
2017-12-08,79.65,79.7,79.44,79.62,154324,70.6320159089858,70.6763549020235,70.4457921382277,70.6054125131632,174027.407285656,0.0,1.0
2017-12-11,79.81,79.87,79.61,79.78,1920320,70.7739006867063,70.8271074783515,70.5965447145557,70.7472972908837,2165497.98319633,0.0,1.0
2017-12-12,79.79,79.92,79.58,79.66,134230,70.7561650894913,70.8714464713892,70.5699413187331,70.6408837075933,151367.894040807,0.0,1.0
2017-12-13,80.09,80.28,79.84,79.89,161401,71.0221990477172,71.1906872212603,70.8005040825289,70.8448430755666,182007.967414739,0.0,1.0
2017-12-14,79.54,80.05,79.54,80.05,126187,70.534470124303,70.9867278532871,70.534470124303,70.9867278532871,142297.999294699,0.0,1.0
2017-12-15,79.67,79.86,79.48,79.6,147236,70.6497515062009,70.818239679744,70.4812633326578,70.5876769159482,166034.442725116,0.0,1.0
2017-12-18,80.69,80.93,80.52,80.69,108281,71.5542669641691,71.7670941307498,71.403514387841,71.5542669641691,122105.84023417,0.0,1.0
2017-12-19,80.15,80.4,79.94,80.4,282576,71.406501062412,71.629228763792,71.2194097932529,71.629228763792,317176.532430911,0.373368,1.0
2017-12-20,79.86,80.17,79.78,80.17,148182,71.1481369288113,71.4243192785224,71.0768640643697,71.4243192785224,166326.414588207,0.0,1.0
2017-12-21,80.22,80.39,79.98,80.08,288421,71.4688648187984,71.6203196557368,71.2550462254737,71.3441373060257,323737.234090141,0.0,1.0
2017-12-22,80.41,80.41,80.14,80.26,90058,71.6381378718472,71.6381378718472,71.3975919543568,71.5045012510192,101085.315659019,0.0,1.0
2017-12-26,80.39,80.5,80.26,80.33,123915,71.6203196557368,71.718319844344,71.5045012510192,71.5668650074056,139087.997622503,0.0,1.0
2017-12-27,80.56,80.72,80.37,80.4,247311,71.7717744926752,71.9143202215583,71.6025014396264,71.629228763792,277593.445345751,0.0,1.0
2017-12-28,80.71,80.88,80.63,80.83,91938,71.9054111135031,72.0568659504415,71.8341382490615,72.0123204101655,103195.515679439,0.0,1.0
2017-12-29,80.74,81.05,80.67,81.02,96026,71.9321384376687,72.2083207873799,71.8697746812823,72.1815934632143,107784.078277032,0.0,1.0
2018-01-02,81.03,81.13,80.78,80.98,309597,72.1905025712695,72.2795936518214,71.9677748698895,72.1459570309935,347506.167937166,0.0,1.0
2018-01-03,81.72,81.74,81.26,81.28,587628,72.8052310270781,72.8230492431885,72.395412056539,72.4132302726494,659581.179574031,0.0,1.0
2018-01-04,82.56,82.61,82.32,82.32,239028,73.5535961037148,73.5981416439908,73.33977751039,73.33977751039,268296.218340891,0.0,1.0
2018-01-05,82.96,83.05,82.62,82.75,176564,73.9099604259227,73.9901423984195,73.607050752046,73.7228691567635,198183.700215628,0.0,1.0
2018-01-08,82.86,82.92,82.7,82.92,223959,73.8208693453707,73.8743239937019,73.6783236164875,73.8743239937019,251382.067219772,0.0,1.0
2018-01-09,83.0,83.0,82.67,82.86,181267,73.9455968581435,73.9455968581435,73.6515962923219,73.8208693453707,203462.567607135,0.0,1.0
2018-01-10,82.6,82.83,82.48,82.81,191405,73.5892325359356,73.7941420212051,73.4823232392732,73.7763238050947,214841.93346193,0.0,1.0
2018-01-11,82.99,82.99,82.57,82.75,238042,73.9366877500883,73.9366877500883,73.56250521177,73.7228691567635,267189.48577699,0.0,1.0
2018-01-12,83.63,83.71,83.06,83.25,156867,74.506870665621,74.5781435300625,73.9990515064747,74.1683245595234,176074.865214454,0.0,1.0
2018-01-16,83.7,84.12,83.66,84.06,141920,74.5692344220073,74.9434169603257,74.5335979897865,74.8899623119945,159297.652605299,0.0,1.0
2018-01-17,84.26,84.57,83.87,84.11,223214,75.0681444730984,75.3443268228096,74.7206892589457,74.9345078522705,250545.84433934,0.0,1.0
2018-01-18,83.98,84.2,83.86,84.11,1355742,74.8186894475529,75.0146898247672,74.7117801508905,74.9345078522705,1521748.29578927,0.0,1.0
2018-01-19,84.61,84.67,84.33,84.61,225406,75.3799632550304,75.4334179033615,75.1305082294848,75.3799632550304,253006.247767404,0.0,1.0
2018-01-22,84.93,84.95,84.55,84.62,252513,75.6650547127967,75.6828729289071,75.3265086066992,75.3888723630856,283432.413700125,0.0,1.0
2018-01-23,85.32,85.45,85.12,85.26,127442,76.0125099269494,76.128328331667,75.8343277658455,75.9590552786182,143046.867554428,0.0,1.0
2018-01-24,85.4,85.74,85.09,85.74,197507,76.083782791391,76.3866924652677,75.8076004416799,76.3866924652677,221691.10395374,0.0,1.0
2018-01-25,84.83,85.67,84.67,85.65,112898,75.5759636322447,76.3243287088814,75.4334179033615,76.306510492771,126722.001013479,0.0,1.0
2018-01-26,85.74,85.81,85.36,85.49,101784,76.3866924652677,76.4490562216541,76.0481463591702,76.1639647638878,114247.127062977,0.0,1.0
2018-01-29,84.85,85.21,84.76,85.1,178613,75.5937818483551,75.9145097383422,75.5135998758583,75.8165095497351,200483.593748522,0.0,1.0
2018-01-30,84.36,84.72,84.22,84.72,121433,75.1572355536504,75.4779634436375,75.0325080408776,75.4779634436375,136302.084616821,0.0,1.0
2018-01-31,84.36,84.81,84.18,84.75,73555,75.1572355536504,75.5581454161343,74.9968716086568,75.5046907678031,82561.5757989201,0.0,1.0
2018-02-01,84.44,84.6,84.06,84.06,188600,75.228508418092,75.3710541469752,74.8899623119945,74.8899623119945,211693.470133592,0.0,1.0
2018-02-02,82.6,83.65,82.6,83.65,171529,73.5892325359356,74.5246888817314,73.5892325359356,74.5246888817314,192532.180480089,0.0,1.0
2018-02-05,78.99,81.83,78.81,81.76,1594497,70.3730445280091,72.9032312156853,70.2126805830155,72.8408674592989,1789738.08614847,0.0,1.0
2018-02-06,80.6,80.75,78.59,78.6,1635406,71.8074109248959,71.9410475457239,70.0166802058012,70.0255893138563,1835656.26308217,0.0,1.0
2018-02-07,79.76,80.66,79.68,80.01,144944,71.0590458482593,71.8608655732271,70.9877729838177,71.2817735496393,162691.93178708,0.0,1.0
2018-02-08,77.76,79.92,77.62,79.84,116287,69.2772242372197,71.2015915771425,69.1524967244469,71.1303187127009,130525.973284332,0.0,1.0
2018-02-09,78.16,78.47,76.26,78.31,184975,69.6335885594276,69.9097709091388,67.94085802894,69.7672251802556,207624.600413368,0.0,1.0
2018-02-12,79.31,79.46,78.53,78.62,239653,70.6581359857754,70.7917726066034,69.96322555747,70.0434075299668,268997.747602999,0.0,1.0
2018-02-13,79.18,79.26,78.86,78.93,387547,70.5423175810578,70.6135904454994,70.2572261232915,70.3195898796779,435000.897507227,0.0,1.0
2018-02-14,80.62,80.69,78.74,78.82,158403,71.8252291410064,71.8875928973927,70.1503168266291,70.2215896910707,177798.94352901,0.0,1.0
2018-02-15,81.39,81.47,80.69,81.27,136699,72.5112304612566,72.5825033256982,71.8875928973927,72.4043211645942,153437.357761357,0.0,1.0
2018-02-16,81.71,82.06,81.47,81.51,161292,72.7963219190229,73.1081407009549,72.5825033256982,72.618139757919,181041.692390176,0.0,1.0
2018-02-20,80.96,81.47,80.82,81.15,104645,72.1281388148831,72.5825033256982,72.0034113021103,72.2974118679319,117458.447413201,0.0,1.0
2018-02-21,80.61,81.73,80.61,81.18,87732,71.8163200329512,72.8141401351333,71.8163200329512,72.3241391920974,98474.5043571593,0.0,1.0
2018-02-22,81.005,81.41,80.765,81.05,82740,72.1682298011315,72.529048677367,71.9544112078067,72.2083207873799,92871.2498348535,0.0,1.0
2018-02-23,81.68,81.68,81.09,81.29,75793,72.7695945948574,72.7695945948574,72.2439572196007,72.4221393807046,85073.611780675,0.0,1.0
2018-02-26,82.37,82.43,81.74,82.09,98707,73.384323050666,73.4377776989972,72.8230492431885,73.1348680251205,110793.358199769,0.0,1.0
2018-02-27,81.32,82.04,81.26,81.96,4492977,72.4488667048702,73.0903224848445,72.395412056539,73.0190496204029,5043127.74316232,0.0,1.0
2018-02-28,80.52,81.42,80.52,81.42,174230,71.7361380604544,72.5379577854222,71.7361380604544,72.5379577854222,195563.909339213,0.0,1.0
2018-03-01,79.15,80.19,78.78,79.92,416687,70.5155902568923,71.4421374946328,70.1859532588499,71.2015915771425,467708.997823732,0.0,1.0
2018-03-02,79.46,79.55,78.54,78.91,164397,70.7917726066034,70.8719545791002,69.9721346655252,70.3017716635675,184526.889764327,0.0,1.0
2018-03-05,79.98,80.11,79.08,79.09,82330,71.2550462254737,71.3708646301912,70.4532265005058,70.4621356085611,92411.0466389109,0.0,1.0
2018-03-06,80.57,80.81,80.39,80.64,77530,71.7806836007304,71.9945021940551,71.6203196557368,71.8430473571167,87023.3019059244,0.0,1.0
2018-03-07,80.61,80.68,80.01,80.26,285989,71.8163200329512,71.8786837893375,71.2817735496393,71.5045012510192,321007.443425428,0.0,1.0
2018-03-08,80.96,81.15,80.74,80.96,388005,72.1281388148831,72.2974118679319,71.9321384376687,72.1281388148831,435514.978150499,0.0,1.0
2018-03-09,81.69,81.71,81.16,81.28,164166,72.7785037029125,72.7963219190229,72.306320975987,72.4132302726494,184267.604549052,0.0,1.0
2018-03-12,81.76,81.85,81.56,81.75,69863,72.8408674592989,72.9210494317957,72.662685298195,72.8319583512437,78417.5021417981,0.0,1.0
2018-03-13,81.25,82.11,81.07,82.1,171972,72.3865029484838,73.1526862412309,72.2261390034903,73.1437771331756,193029.424421071,0.0,1.0
2018-03-14,81.5,81.98,81.27,81.96,147391,72.6092306498638,73.0368678365133,72.4043211645942,73.0190496204029,165438.559154084,0.0,1.0
2018-03-15,81.57,81.87,81.44,81.67,84060,72.6715944062502,72.9388676479061,72.5557760015326,72.7606854868021,94352.8796364247,0.0,1.0
2018-03-16,81.31,81.57,81.17,81.32,91044,72.439957596815,72.6715944062502,72.3152300840422,72.4488667048702,102192.04822292,0.0,1.0
2018-03-19,80.69,81.06,80.26,81.06,97663,71.8875928973927,72.2172298954351,71.5045012510192,72.2172298954351,109621.523720344,0.0,1.0
2018-03-20,80.59,80.74,80.36,80.5,68307,71.7985018168408,71.9321384376687,71.5935923315712,71.718319844344,76670.9748908549,0.0,1.0
2018-03-21,80.7,80.96,80.39,80.49,66491,71.8965020054479,72.1281388148831,71.6203196557368,71.7094107362888,74632.6114668751,0.0,1.0
2018-03-22,79.43,80.17,79.31,80.05,163597,70.7650452824378,71.4243192785224,70.6581359857754,71.3174099818601,183628.932308829,0.0,1.0
2018-03-23,78.38,79.48,78.32,79.48,134024,69.829588936642,70.8095908227138,69.7761342883108,70.8095908227138,150434.812519536,0.0,1.0
2018-03-26,79.64,79.74,78.83,79.58,275472,70.952136551597,71.0412276321489,70.2304987991259,70.8986819032658,309202.670226091,0.0,1.0
2018-03-27,79.17,80.18,78.94,80.01,85821,70.5334084730026,71.4332283865776,70.3284989877331,71.2817735496393,96329.5084853392,0.0,1.0
2018-03-28,79.47,80.11,79.25,79.56,98211,70.8006817146586,71.3708646301912,70.6046813374442,70.8808636871554,110236.62457736,0.0,1.0
2018-03-29,80.37,80.61,79.87,80.12,118017,71.6025014396264,71.8163200329512,71.1570460368665,71.3797737382465,132467.806281846,0.0,1.0
2018-04-02,79.16,80.23,78.7,80.07,315473,70.5244993649474,71.4777739268536,70.1146803944083,71.3352281979705,354101.665447797,0.0,1.0
2018-04-03,79.7,79.83,79.21,79.55,182681,71.0055911999281,71.1214096046457,70.5690449052234,70.8719545791002,205049.707409728,0.0,1.0
2018-04-04,79.89,79.89,78.58,78.67,384410,71.1748642529769,71.1748642529769,70.007771097746,70.0879530702427,431479.781834857,0.0,1.0
2018-04-05,80.3,80.63,80.13,80.35,4543496,71.54013768324,71.8341382490615,71.3886828463016,71.584683223516,5099832.63403019,0.0,1.0
2018-04-06,79.71,80.47,79.51,80.22,122305,71.0145003079833,71.6915925201784,70.8363181468794,71.4688648187984,137280.858243314,0.0,1.0
2018-04-09,80.49,80.97,80.26,80.55,194823,71.7094107362888,72.1370479229383,71.5045012510192,71.76286538462,218678.456690545,0.0,1.0
2018-04-10,81.23,81.4,80.88,81.17,76190,72.3686847323734,72.5201395693118,72.0568659504415,72.3152300840422,85519.2231679658,0.0,1.0
2018-04-11,80.75,81.28,80.74,80.94,278920,71.9410475457239,72.4132302726494,71.9321384376687,72.1103205987727,313072.866859286,0.0,1.0
2018-04-12,81.1,81.18,80.8,80.89,75565,72.2528663276559,72.3241391920974,71.9855930859999,72.0657750584967,84817.6939058581,0.0,1.0
2018-04-13,81.16,81.28,80.81,81.28,74146,72.306320975987,72.4132302726494,71.9945021940551,72.4132302726494,83224.9418691691,0.0,1.0
2018-04-16,81.21,81.44,81.09,81.38,73058,72.350866516263,72.5557760015326,72.2439572196007,72.5023213532014,82003.7197296922,0.0,1.0
2018-04-17,81.71,81.88,81.31,81.37,119316,72.7963219190229,72.9477767559613,72.439957596815,72.4934122451462,133925.86470021,0.0,1.0
2018-04-18,82.17,82.24,81.94,81.94,136203,73.2061408895621,73.2685046459484,73.0012314042925,73.0012314042925,152880.624138948,0.0,1.0
2018-04-19,81.62,82.01,81.34,81.97,77208,72.7161399465262,73.0635951606789,72.4666849209806,73.0279587284581,86661.8740300866,0.0,1.0
2018-04-20,81.08,81.35,81.03,81.18,58855,72.2350481115455,72.4755940290358,72.1905025712695,72.3241391920974,66061.6075541491,0.0,1.0
2018-04-23,80.81,81.04,80.61,80.97,74975,71.9945021940551,72.1994116793247,71.8163200329512,72.1370479229383,84155.4502824286,0.0,1.0
2018-04-24,80.53,81.24,80.36,81.24,84938,71.7450471685096,72.3775938404286,71.5935923315712,72.3775938404286,95338.3879438335,0.0,1.0
2018-04-25,80.33,80.52,80.01,80.33,57487,71.5668650074056,71.7361380604544,71.2817735496393,71.5668650074056,64526.1003052481,0.0,1.0
2018-04-26,80.92,81.1,80.69,80.98,99893,72.0925023826623,72.2528663276559,71.8875928973927,72.1459570309935,112124.580127544,0.0,1.0
2018-04-27,81.08,81.23,80.82,81.2,119901,72.2350481115455,72.3686847323734,72.0034113021103,72.3419574082078,134582.496089543,0.0,1.0
2018-04-30,80.84,81.25,80.76,81.05,223507,72.0212295182207,72.3865029484838,71.9499566537791,72.2083207873799,250874.721257416,0.0,1.0
2018-05-01,80.52,80.82,80.16,80.77,169046,71.7361380604544,72.0034113021103,71.4154101704672,71.9588657618343,189745.145027588,0.0,1.0
2018-05-02,80.57,81.11,80.48,80.97,58740,71.7806836007304,72.2617754357111,71.7005016282336,72.1370479229383,65932.5261699213,0.0,1.0
2018-05-03,80.79,80.98,80.28,80.83,133724,71.9766839779447,72.1459570309935,71.5223194671296,72.0123204101655,150098.078473724,0.0,1.0
2018-05-04,81.16,81.27,80.49,80.49,65201,72.306320975987,72.4043211645942,71.7094107362888,71.7094107362888,73184.655069885,0.0,1.0
2018-05-07,81.36,81.49,81.15,81.25,80560,72.484503137091,72.6003215418086,72.2974118679319,72.3865029484838,90424.3157686222,0.0,1.0
2018-05-08,81.46,81.46,80.94,81.14,54806,72.573594217643,72.573594217643,72.1103205987727,72.2885027598766,61516.8203825112,0.0,1.0
2018-05-09,81.5,81.59,81.17,81.26,67515,72.6092306498638,72.6894126223606,72.3152300840422,72.395412056539,75781.9970099121,0.0,1.0
2018-05-10,82.04,82.05,81.61,81.8,50756,73.0903224848445,73.0992315928997,72.7072308384709,72.8765038915197,56970.9107640539,0.0,1.0
2018-05-11,82.26,82.48,82.17,82.26,207107,73.2863228620588,73.4823232392732,73.2061408895621,73.2863228620588,232466.593419712,0.0,1.0
2018-05-14,82.48,82.73,82.36,82.69,67612,73.4823232392732,73.7050509406531,73.3754139426108,73.6694145084323,75890.8743513913,0.0,1.0
2018-05-15,81.73,81.94,81.47,81.68,68101,72.8141401351333,73.0012314042925,72.5825033256982,72.7695945948574,76439.7508460643,0.0,1.0
2018-05-16,82.07,82.17,81.81,81.92,53213,73.1170498090101,73.2061408895621,72.8854129995749,72.9834131881821,59728.7625992513,0.0,1.0
2018-05-17,82.18,82.34,81.97,82.16,74251,73.2150499976172,73.3575957265004,73.0279587284581,73.1972317815068,83342.7987852032,0.0,1.0
2018-05-18,82.04,82.13,81.84,82.06,92755,73.0903224848445,73.1705044573413,72.9121403237405,73.1081407009549,104112.554730866,0.0,1.0
2018-05-21,82.68,82.68,82.44,82.67,83023,73.6605054003771,73.6605054003771,73.4466868070524,73.6515962923219,93188.9022847359,0.0,1.0
2018-05-22,82.48,82.85,82.4,82.81,75538,73.4823232392732,73.8119602373155,73.4110503748316,73.7763238050947,84787.3878417351,0.0,1.0
2018-05-23,81.72,81.73,81.21,81.58,126245,72.8052310270781,72.8141401351333,72.350866516263,72.6805035143054,141703.29871164,0.0,1.0
2018-05-24,81.64,81.88,81.2332,81.72,68158,72.7339581626366,72.9477767559613,72.3715356469511,72.8052310270781,76503.7303147684,0.0,1.0
2018-05-25,81.45,81.56,81.24,81.33,79815,72.5646851095878,72.662685298195,72.3775938404286,72.4577758129254,89588.0928881899,0.0,1.0
2018-05-29,80.15,80.68,79.8,80.5,85612,71.406501062412,71.8786837893375,71.0946822804801,71.718319844344,96094.9171000904,0.0,1.0
2018-05-30,81.12,81.19,80.5011,80.57,99169,72.2706845437663,72.3330483001526,71.71929984623,71.7806836007304,111311.928630319,0.0,1.0
2018-05-31,80.93,81.24,80.55,81.23,117069,72.1014114907175,72.3775938404286,71.76286538462,72.3686847323734,131403.726697081,0.0,1.0
2018-06-01,81.33,81.45,81.06,81.35,122507,72.4577758129254,72.5646851095878,72.2172298954351,72.4755940290358,137507.592500827,0.0,1.0
2018-06-04,81.66,82.05,81.57,82.01,72814,72.7517763787469,73.0992315928997,72.6715944062502,73.0635951606789,81729.8427057654,0.0,1.0
2018-06-05,81.71,82.0,81.6,81.89,2020504,72.7963219190229,73.0546860526237,72.6983217304158,72.9566858640165,2267908.28832875,0.0,1.0
2018-06-06,82.52,82.58,81.86,81.97,2597362,73.517959671494,73.5714143198252,72.9299585398509,73.0279587284581,2915400.71565814,0.0,1.0
2018-06-07,81.95,82.55,81.83,82.51,345062,73.0101405123477,73.5446869956596,72.9032312156853,73.5090505634388,387313.7443862,0.0,1.0
2018-06-08,82.15,82.28,81.81,81.97,57745,73.1883226734517,73.3041410781692,72.8854129995749,73.0279587284581,64815.691584646,0.0,1.0
2018-06-11,82.76,82.88,82.44,82.58,52463,73.7317782648187,73.8386875614811,73.4466868070524,73.5714143198252,58886.9274847223,0.0,1.0
2018-06-12,82.32,82.68,82.18,82.66,83648,73.33977751039,73.6605054003771,73.2150499976172,73.6426871842667,93890.4315468434,0.0,1.0
2018-06-13,82.51,82.84,82.2,82.71,160043,73.5090505634388,73.8030511292603,73.2328682137276,73.6872327245427,179639.75631278,0.0,1.0
2018-06-14,82.21,82.61,82.14,82.45,67443,73.2417773217828,73.5981416439908,73.1794135653964,73.4555959151076,75701.1808389174,0.0,1.0
2018-06-15,82.05,82.12,81.73,82.12,92589,73.0992315928997,73.1615953492861,72.8141401351333,73.1615953492861,103926.22855885,0.0,1.0
2018-06-18,81.36,81.38,80.95,81.14,73871,72.484503137091,72.5023213532014,72.1192297068279,72.2885027598766,82916.2689938417,0.0,1.0
2018-06-19,79.54,79.54,78.95,79.27,144808,71.717124242043,71.717124242043,71.1851516081128,71.47367913838,160603.599791969,0.958658,1.0
2018-06-20,79.69,79.9,79.48,79.85,86934,71.8523715218557,72.0417177135936,71.6630253301179,71.9966352869893,96416.7265918668,0.0,1.0
2018-06-21,79.29,79.71,79.19,79.7,115358,71.4917121090217,71.8704044924974,71.4015472558132,71.8613880071766,127941.205353309,0.0,1.0
2018-06-22,79.99,80.34,79.75,80.19,139178,72.1228660814812,72.438443067711,71.9064704337808,72.3031957878982,154359.481602168,0.0,1.0
2018-06-25,78.69,79.42,78.55,79.42,827554,70.9507229897707,71.6089264181928,70.8244921952788,71.6089264181928,917823.265442816,0.0,1.0
2018-06-26,78.78,78.96,78.53,78.78,112150,71.0318713576583,71.1941680934336,70.8064592246371,71.0318713576583,124383.27797269,0.0,1.0
2018-06-27,78.08,79.21,78.08,78.85,189543,70.4007173851988,71.4195802264549,70.4007173851988,71.0949867549043,210218.276030117,0.0,1.0
2018-06-28,78.18,78.33,77.78,78.03,595771,70.4908822384073,70.6261295182201,70.1302228255733,70.3556349585946,660757.466795076,0.0,1.0
2018-06-29,78.8,79.25,78.75,78.97,363188,71.0499043283,71.4556461677383,71.0048219016958,71.2031845787545,402804.404461395,0.0,1.0
2018-07-02,78.05,78.1,77.58,77.62,119925,70.3736679292363,70.4187503558405,69.9498931191563,69.9859590604397,133006.371920418,0.0,1.0
2018-07-03,78.2,78.64,78.18,78.49,99639,70.508915209049,70.9056405631664,70.4908822384073,70.7703932833537,110507.583004199,0.0,1.0
2018-07-05,78.65,78.69,78.35,78.53,151568,70.9146570484873,70.9507229897707,70.6441624888618,70.8064592246371,168100.977938161,0.0,1.0
2018-07-06,79.15,79.27,78.8,78.8,118192,71.3654813145298,71.47367913838,71.0499043283,71.0499043283,131084.336960751,0.0,1.0
2018-07-09,79.86,79.94,79.6,79.75,93126,72.0056517723102,72.077783654877,71.7712231539681,71.9064704337808,103284.147521041,0.0,1.0
2018-07-10,80.05,80.06,79.79,79.81,75026,72.1769649934063,72.1859814787272,71.9425363750642,71.9605693457059,83209.8066266524,0.0,1.0
2018-07-11,78.78,79.38,78.56,79.23,93882,71.0318713576583,71.5728604769094,70.8335086805996,71.4376131970966,104122.611704254,0.0,1.0
2018-07-12,79.58,79.66,79.14,79.38,301417,71.7531901833264,71.8253220658932,71.356464829209,71.5728604769094,334295.448031158,0.0,1.0
2018-07-13,79.98,80.06,79.68,79.72,87419,72.1138495961604,72.1859814787272,71.8433550365349,71.8794209778183,96954.6302014678,0.0,1.0
2018-07-16,80.1,80.22,79.94,80.19,150964,72.2220474200106,72.3302452438608,72.077783654877,72.3031957878982,167431.093855276,0.0,1.0
2018-07-17,80.26,80.33,79.83,79.94,131550,72.3663111851442,72.4294265823901,71.9786023163476,72.077783654877,145899.422356731,0.0,1.0
2018-07-18,80.34,80.52,80.16,80.31,74993,72.438443067711,72.6007398034863,72.2761463319357,72.4113936117484,83173.2069996074,0.0,1.0
2018-07-19,80.09,80.3,79.79,79.9,71340,72.2130309346897,72.4023771264276,71.9425363750642,72.0417177135936,79121.7391936847,0.0,1.0
2018-07-20,80.57,80.7,80.1,80.21,445483,72.6458222300905,72.7630365392616,72.2220474200106,72.3212287585399,494076.110754419,0.0,1.0
2018-07-23,80.27,80.42,80.11,80.42,76435,72.375327670465,72.5105749502778,72.2310639053314,72.5105749502778,84772.499793514,0.0,1.0
2018-07-24,80.65,81.02,80.47,80.81,55792,72.7179541126574,73.0515640695288,72.555657376882,72.862217877791,61877.7694574439,0.0,1.0
2018-07-25,81.33,81.47,80.43,80.77,58947,73.3310751144752,73.4573059089671,72.5195914355987,72.8261519365075,65376.9156188691,0.0,1.0
2018-07-26,80.81,81.12,80.8,81.03,77031,72.862217877791,73.1417289227373,72.8532013924701,73.0605805548497,85433.511239539,0.0,1.0
2018-07-27,80.96,81.25,80.84,81.22,54992,72.9974651576037,73.2589432319084,72.8892673337535,73.2318937759458,60990.5057715041,0.0,1.0
2018-07-30,80.74,81.17,80.64,81.17,108232,72.799102480545,73.1868113493416,72.7089376273365,73.1868113493416,120037.9040708,0.0,1.0
2018-07-31,80.67,80.95,80.57,80.93,77594,72.7359870832991,72.9884486722829,72.6458222300905,72.9704157016412,86057.9230585192,0.0,1.0
2018-08-01,80.37,80.68,80.31,80.66,61260,72.4654925236735,72.7450035686199,72.4113936117484,72.7269705979782,67942.2167508428,0.0,1.0
2018-08-02,80.03,80.05,79.6,79.68,85443,72.1589320227646,72.1769649934063,71.7712231539681,71.8433550365349,94763.0888971965,0.0,1.0
2018-08-03,80.15,80.18,79.72,79.87,139113,72.2671298466148,72.2941793025774,71.8794209778183,72.014668257631,154287.391427685,0.0,1.0
2018-08-06,79.79,79.96,79.53,79.69,187270,71.9425363750642,72.0958166255187,71.7081077567221,71.8523715218557,207697.338082441,0.0,1.0
2018-08-07,80.33,80.57,80.23,80.56,116340,72.4294265823901,72.6458222300905,72.3392617291816,72.6368057447697,129030.3215278,0.0,1.0
2018-08-08,80.33,80.41,80.05,80.3,91205,72.4294265823901,72.5015584649569,72.1769649934063,72.4023771264276,101153.605595178,0.0,1.0
2018-08-09,80.15,80.51,80.1,80.5,71315,72.2671298466148,72.5917233181654,72.2220474200106,72.5827068328446,79094.012203499,0.0,1.0
2018-08-10,78.61,78.83,78.39,78.72,156907,70.8785911072039,71.0769537842626,70.6802284301452,70.9777724457333,174022.353962202,0.0,1.0
2018-08-13,78.39,78.71,78.21,78.67,88735,70.6802284301452,70.9687559604124,70.5179316943699,70.932690019129,98414.1789648388,0.0,1.0
2018-08-14,78.63,78.7,78.375,78.7,79783,70.8966240778456,70.9597394750916,70.6667037021639,70.9597394750916,88485.6983191721,0.0,1.0
2018-08-15,77.44,77.63,77.0,77.47,86011,69.8236623246644,69.9949755457606,69.426936970547,69.850711780627,95393.0461142137,0.0,1.0
2018-08-16,77.95,78.29,77.77,77.92,149571,70.2835030760278,70.5900635769367,70.1212063402525,70.2564536200652,165886.145962133,0.0,1.0
2018-08-17,78.45,78.71,77.84,77.97,109135,70.7343273420703,70.9687559604124,70.1843217374984,70.3015360466695,121039.402956305,0.0,1.0
2018-08-20,78.98,79.1,78.8,78.83,65893,71.2122010640754,71.3203988879255,71.0499043283,71.0769537842626,73080.5825720417,0.0,1.0
2018-08-21,79.54,79.79,79.29,79.52,134465,71.717124242043,71.9425363750642,71.4917121090217,71.6990912714013,149132.389412374,0.0,1.0
2018-08-22,79.82,79.92,79.65,79.85,142469,71.9695858310268,72.0597506842353,71.8163055805723,71.9966352869893,158009.462590203,0.0,1.0
2018-08-23,79.36,79.68,79.23,79.59,77021,71.5548275062677,71.8433550365349,71.4376131970966,71.7622066686472,85422.4204434648,0.0,1.0
2018-08-24,79.84,80.07,79.63,79.77,257286,71.9876188016685,72.194997964048,71.7982726099306,71.9245034044225,285350.655875895,0.0,1.0
2018-08-27,81.06,81.11,80.6,80.72,64959,73.0876300108122,73.1327124374165,72.6728716860531,72.7810695099033,72044.702218707,0.0,1.0
2018-08-28,80.97,81.37,80.9,81.37,65133,73.0064816429246,73.3671410557586,72.9433662456786,73.3671410557586,72237.6820703989,0.0,1.0
2018-08-29,81.34,81.39,80.88,81.08,76039,73.340091599796,73.3851740264003,72.9253332750369,73.1056629814539,84333.3042689737,0.0,1.0
2018-08-30,80.71,81.0,80.53,80.88,88547,72.7720530245824,73.0335310988871,72.6097562888071,72.9253332750369,98205.6719986431,0.0,1.0
2018-08-31,80.22,80.6,79.94,80.29,157605,72.3302452438608,72.6728716860531,72.077783654877,72.3933606411068,174796.491528184,0.0,1.0
2018-09-04,79.45,79.48,79.05,79.25,130206,71.6359758741553,71.6630253301179,71.2753164613213,71.4556461677383,144408.819364352,0.0,1.0
2018-09-05,78.59,78.88,78.31,78.77,182858,70.8605581365622,71.1220362108669,70.6080965475784,71.0228548723375,202804.078854482,0.0,1.0
2018-09-06,78.24,78.55,77.89,78.33,637688,70.5449811503324,70.8244921952788,70.2294041641027,70.6261295182201,707246.756699501,0.0,1.0
2018-09-07,77.76,78.01,77.48,77.57,482366,70.1121898549316,70.3376019879529,69.8597282659478,69.9408766338355,534982.293915067,0.0,1.0
2018-09-10,78.22,78.32,78.07,78.25,156918,70.5269481796907,70.6171130328992,70.391700899878,70.5539976356533,174034.553837883,0.0,1.0
2018-09-11,78.28,78.3399,77.79,77.91,474472,70.5810470916158,70.6350558386877,70.1392393108942,70.2474371347444,526227.219494056,0.0,1.0
2018-09-12,78.64,78.83,78.42,78.42,115656,70.9056405631664,71.0769537842626,70.7072778861077,70.7072778861077,128271.711076322,0.0,1.0
2018-09-13,79.09,79.38,78.92,79.29,110004,71.3113824026047,71.5728604769094,71.1581021521502,71.4917121090217,122003.193135157,0.0,1.0
2018-09-14,79.21,79.43,78.99,79.29,114236,71.4195802264549,71.6179429035136,71.2212175493962,71.4917121090217,126696.818033778,0.0,1.0
2018-09-17,79.16,79.64,79.14,79.5,92216,71.3744977998507,71.8072890952515,71.356464829209,71.6810583007596,102274.885078284,0.0,1.0
2018-09-18,79.85,79.97,79.61,79.61,73492,71.9966352869893,72.1048331108395,71.7802396392889,71.7802396392889,81508.4785088628,0.0,1.0
2018-09-19,80.02,80.12,79.83,79.9,67376,72.1499155374438,72.2400803906523,71.9786023163476,72.0417177135936,74725.3476298527,0.0,1.0
2018-09-20,80.87,81.0,80.57,80.71,103897,72.9163167897161,73.0335310988871,72.6458222300905,72.7720530245824,115230.043972613,0.0,1.0
2018-09-21,80.88,80.99,80.78,80.8,106310,72.9253332750369,73.0245146135663,72.8351684218284,72.8532013924701,117906.25306533,0.0,1.0
2018-09-24,80.41,80.76,80.41,80.73,84907,72.5015584649569,72.8171354511867,72.5015584649569,72.7900859952242,94168.6222276168,0.0,1.0
2018-09-25,80.86,81.05,80.77,81.0,147657,72.9073003043952,73.0786135254914,72.8261519365075,73.0335310988871,163763.367593522,0.0,1.0
2018-09-26,81.04,81.47,80.75,80.87,443633,73.0695970401705,73.4573059089671,72.8081189658659,72.9163167897161,492024.313480683,0.0,1.0
2018-09-27,80.66,81.04,80.58,80.7,79677,72.7269705979782,73.0695970401705,72.6548387154114,72.7630365392616,88368.1358807851,0.0,1.0
2018-09-28,80.07,80.44,80.0,80.13,77024,72.194997964048,72.5286079209195,72.1318825668021,72.2490968759731,85425.7476822872,0.0,1.0
2018-10-01,80.32,80.66,80.31,80.53,115058,72.4204100970693,72.7269705979782,72.4113936117484,72.6097562888071,127608.481471082,0.0,1.0
2018-10-02,79.76,79.91,79.43,79.48,117841,71.9154869191017,72.0507341989144,71.6179429035136,71.6630253301179,130695.050018545,0.0,1.0
2018-10-03,79.75,80.0,79.6,79.96,74754,71.9064704337808,72.1318825668021,71.7712231539681,72.0958166255187,82908.1369734329,0.0,1.0
2018-10-04,78.23,78.79,77.89,78.76,115355,70.5359646650116,71.0408878429792,70.2294041641027,71.0138383870167,127937.878114487,0.0,1.0
2018-10-05,77.79,78.09,77.42,78.05,106088,70.1392393108942,70.4097338705197,69.8056293540227,70.3736679292363,117660.037392481,0.0,1.0
2018-10-08,77.32,77.35,76.67,76.78,68399,69.7154645008142,69.7425139567768,69.1293929549589,69.2285742934883,75859.9360682483,0.0,1.0
2018-10-09,76.96,77.1,76.14,76.21,2537778,69.3908710292636,69.5171018237555,68.6515192329539,68.7146346301998,2814597.82797127,0.0,1.0
2018-10-10,74.68,76.23,74.62,76.23,211120,67.3351123761097,68.7326676008415,67.2810134641847,68.7326676008415,234148.886719522,0.0,1.0
2018-10-11,73.83,74.88,73.3,74.56,339804,66.5687111238375,67.5154420825267,66.0908374018324,67.2269145522595,376869.686921374,0.0,1.0
2018-10-12,74.33,74.6,73.53,74.53,189363,67.01953538988,67.2629804935429,66.298216564212,67.199865096297,210018.641700781,0.0,1.0
2018-10-15,74.08,74.38,73.75,73.87,209183,66.7941232568587,67.0646178164842,66.4965792412707,66.6047770651209,232000.59951994,0.0,1.0
2018-10-16,75.47,75.59,75.01,75.21,145449,68.0474147164569,68.1556125403071,67.6326563916978,67.8129860981148,161314.519820329,0.0,1.0
2018-10-17,75.01,75.26,74.67,75.26,328490,67.6326563916978,67.8580685247191,67.3260958907889,67.8580685247191,364321.56024297,0.0,1.0
2018-10-18,73.7,74.71,73.42,74.66,145462,66.4514968146664,67.3621618320723,66.1990352256826,67.317079405468,161328.937855225,0.0,1.0
2018-10-19,74.1,74.44,73.91,74.1,127192,66.8121562275004,67.1187167284093,66.6408430064043,66.8121562275004,141066.053427574,0.0,1.0
2018-10-22,73.8,74.25,73.6,74.17,112191,66.5416616678749,66.9474035073132,66.3613319614579,66.8752716247464,124428.750236595,0.0,1.0
2018-10-23,73.07,73.31,72.1,72.47,157412,65.8834582394528,66.0998538871533,65.0088591633304,65.3424691202018,174582.439163951,0.0,1.0
2018-10-24,71.07,72.78,71.06,72.64,178599,64.0801611752828,65.6219801651482,64.071144689962,65.4957493706563,198080.50880646,0.0,1.0
2018-10-25,71.94,72.29,71.37,71.53,199877,64.8645953981968,65.1801723844265,64.3506557349083,64.4949195000419,221679.504693245,0.0,1.0
2018-10-26,71.33,71.77,70.38,71.12,175070,64.3145897936249,64.7113151477423,63.4580236881441,64.125243601887,194166.566871858,0.0,1.0
2018-10-29,71.01,72.14,70.47,72.05,284181,64.0260622633577,65.0449251046138,63.5391720560318,64.9637767367261,315179.351917585,0.0,1.0
2018-10-30,71.93,71.95,71.12,71.19,191035,64.8555789128759,64.8736118835176,64.125243601887,64.188358999133,211873.022804395,0.0,1.0
2018-10-31,72.63,73.07,72.63,72.66,349596,65.4867328853354,65.8834582394528,65.4867328853354,65.513782341298,387729.794437278,0.0,1.0
2018-11-01,73.69,73.73,73.05,73.24,251025,66.4424803293456,66.478546270629,65.8654252688112,66.0367384899073,278406.708453808,0.0,1.0
2018-11-02,73.99,74.72,73.55,74.48,279214,66.7129748889711,67.3711783173931,66.3162495348537,67.1547826696927,309670.553507506,0.0,1.0
2018-11-05,73.72,74.01,73.55,73.81,1006396,66.4695297853081,66.7310078596128,66.3162495348537,66.5506781531958,1116173.28059388,0.0,1.0
2018-11-06,74.03,74.08,73.66,73.74,484880,66.7490408302545,66.7941232568587,66.415430873383,66.4875627559498,537770.520048133,0.0,1.0
2018-11-07,75.06,75.07,74.49,74.72,226941,67.6777388183021,67.6867553036229,67.1637991550136,67.3711783173931,251695.635188589,0.0,1.0
2018-11-08,74.24,74.8,74.05,74.66,201416,66.9383870219923,67.4433101999599,66.7670738008962,67.317079405468,223386.378209072,0.0,1.0
2018-11-09,73.76,73.88,73.35,73.85,303213,66.5055957265915,66.6137935504417,66.1359198284367,66.5867440944792,336287.355006093,0.0,1.0
2018-11-12,72.47,73.21,72.37,73.21,367069,65.3424691202018,66.0096890339448,65.2523042669933,66.0096890339448,407108.742417811,0.0,1.0
2018-11-13,72.89,73.41,72.57,72.72,223941,65.7211615036775,66.1900187403618,65.4326339734103,65.5678812532231,248368.396366315,0.0,1.0
2018-11-14,72.79,73.48,72.63,73.33,3607068,65.630996650469,66.2531341376077,65.4867328853354,66.117886857795,4000525.56139453,0.0,1.0
2018-11-15,73.13,73.27,72.13,72.46,292727,65.9375571513779,66.0637879458698,65.0359086192929,65.333452634881,324657.546242637,0.0,1.0
2018-11-16,73.14,73.23,72.51,72.63,1037493,65.9465736366988,66.0277220045865,65.3785350614852,65.4867328853354,1150662.32914597,0.0,1.0
2018-11-19,72.52,73.22,72.35,73.14,448615,65.3875515468061,66.0187055192656,65.2342712963516,65.9465736366988,497549.748084873,0.0,1.0
2018-11-20,70.98,71.6,70.92,71.25,455578,63.9990128073952,64.5580348972879,63.94491389547,64.2424579110581,505272.269391371,0.0,1.0
2018-11-21,72.08,72.34,71.85,71.96,385551,64.9908261926887,65.2252548110308,64.7834470303091,64.8826283688385,427606.751722236,0.0,1.0
2018-11-23,71.88,72.07,71.62,71.68,135874,64.8104964862717,64.9818097073678,64.5760678679296,64.6301667798547,150695.082579236,0.0,1.0
2018-11-26,72.86,72.87,72.5,72.65,489148,65.694112047715,65.7031285330359,65.3695185761644,65.5047658559771,542504.071812622,0.0,1.0
2018-11-27,72.61,72.61,72.13,72.38,390436,65.4686999146937,65.4686999146937,65.0359086192929,65.2613207523142,433024.605604506,0.0,1.0
2018-11-28,73.64,73.67,72.38,72.65,466734,66.3973979027413,66.4244473587039,65.2613207523142,65.5047658559771,517645.161491803,0.0,1.0
2018-11-29,73.42,73.64,73.17,73.36,362234,66.1990352256826,66.3973979027413,65.9736230926614,66.1449363137575,401746.342515912,0.0,1.0
2018-11-30,73.17,73.17,72.8,72.98,509553,65.9736230926614,65.9736230926614,65.6400131357899,65.8023098715652,565134.841202124,0.0,1.0
2018-12-03,74.25,74.36,73.9,74.36,770214,66.9474035073132,67.0465848458425,66.6318265210834,67.0465848458425,854228.640753078,0.0,1.0
2018-12-04,72.43,74.0,72.32,73.76,485931,65.3064031789184,66.7219913742919,65.2072218403891,66.5055957265915,538936.162715537,0.0,1.0
2018-12-06,71.7,71.71,70.38,71.08,827720,64.6481997504964,64.6572162358172,63.4580236881441,64.0891776606037,918007.372657648,0.0,1.0
2018-12-07,71.04,72.12,70.83,71.84,664278,64.0531117193203,65.0268921339721,63.8637655275824,64.7744305449883,736737.183460925,0.0,1.0
2018-12-10,70.53,70.82,69.76,70.7,601955,63.5932709679569,63.8547490422615,62.8990015982514,63.7465512184113,667616.01508739,0.0,1.0
2018-12-11,70.84,71.29,70.39,71.23,855094,63.8727820129033,64.2785238523415,63.467040173465,64.2244249404164,948367.317831294,0.0,1.0
2018-12-12,72.03,72.39,71.92,72.01,1182470,64.9457437660844,65.270337237635,64.8465624275551,64.9277107954427,1311453.36339159,0.0,1.0
2018-12-13,71.84,72.16,71.66,72.07,855811,64.7744305449883,65.0629580752555,64.612133809213,64.9818097073678,949162.527909818,0.0,1.0
2018-12-14,70.7,71.15,70.68,70.93,580699,63.7465512184113,64.1522930578496,63.7285182477696,63.9539303807909,644041.418951969,0.0,1.0
2018-12-17,70.05,70.7194,69.8461,70.59,906390,63.1604796725561,63.7640431999338,62.9766335368639,63.647369879882,1005258.66537376,0.0,1.0
2018-12-18,69.68,70.19,69.52,70.05,1653590,63.1954555207642,63.6579940155344,63.0503454047578,63.5310226640289,1823266.40816983,0.408791,1.0
2018-12-19,68.99,70.53,68.71,70.0,841219,62.5696681454868,63.9663530120479,62.3157254424757,63.4856757527769,927537.264142996,0.0,1.0
2018-12-20,68.65,69.21,68.46,69.08,910579,62.2613091489733,62.7691945549955,62.0889908862158,62.6512925857404,1004014.35826588,0.0,1.0
2018-12-21,67.59,68.6,67.4,68.38,1283737,61.2999546304313,62.2159622377213,61.1276363676737,62.0164358282126,1415462.44778011,0.0,1.0
2018-12-24,66.77,67.64,66.69,67.43,612062,60.5562652858987,61.3453015416832,60.4837102278956,61.1548445144249,674866.25119724,0.0,1.0
2018-12-26,68.37,68.39,66.56,66.95,1336987,62.0073664459622,62.025505210463,60.3658082586404,60.7195141664059,1474176.47981649,0.0,1.0
2018-12-27,68.48,68.49,67.05,67.52,1313751,62.1071296507166,62.116199032967,60.8102079889098,61.2364689546785,1448556.21224096,0.0,1.0
2018-12-28,68.89,69.15,68.53,69.12,1259655,62.4789743229828,62.7147782614932,62.1524765619686,62.687570114742,1388909.37135757,0.0,1.0
2018-12-31,69.07,69.53,68.72,69.42,1655666,62.64222320349,63.0594147870082,62.3247948247261,62.9596515822539,1825555.42846105,0.0,1.0
2019-01-02,68.69,68.81,68.09,68.09,447182,62.2975866779749,62.4064192649797,61.7534237429511,61.7534237429511,493067.761015851,0.0,1.0
2019-01-03,68.09,68.63,67.93,68.63,263291,61.7534237429511,62.2431703844725,61.6083136269448,62.2431703844725,290307.534439276,0.0,1.0
2019-01-04,70.03,70.15,68.75,68.95,400352,63.5128838995281,63.6217164865328,62.3520029714773,62.5333906164852,441432.491151741,0.0,1.0
2019-01-07,70.08,70.47,69.86,69.97,599244,63.55823081078,63.9119367185455,63.3587044012713,63.4584676060257,660732.984293158,0.0,1.0
2019-01-08,70.69,70.99,70.44,70.78,253626,64.1114631280542,64.3835445955661,63.8847285717943,64.1930875683078,279650.799798307,0.0,1.0
2019-01-09,71.55,71.7,71.28,71.44,253997,64.8914300015884,65.0274707353443,64.6465566808276,64.791666796834,280059.868453433,0.0,1.0
2019-01-10,71.63,71.68,71.06,71.22,302523,64.9639850595915,65.0093319708435,64.4470302713189,64.5921403873253,333565.166455265,0.0,1.0
2019-01-11,71.28,71.3,71.0,71.1,1232488,64.6465566808276,64.6646954453284,64.3926139778165,64.4833078003205,1358954.74021518,0.0,1.0
2019-01-14,70.7,70.95,70.59,70.74,737571,64.1205325103046,64.3472670665646,64.0207693055503,64.1568100393062,813253.846443333,0.0,1.0
2019-01-15,71.14,71.28,70.83,70.99,528963,64.5195853293221,64.6465566808276,64.2384344795598,64.3835445955661,583240.385503503,0.0,1.0
2019-01-16,71.28,71.4,71.07,71.23,321253,64.6465566808276,64.7553892678324,64.4560996535693,64.6012097695757,354217.069179049,0.0,1.0
2019-01-17,71.55,71.71,70.93,70.94,434058,64.8914300015884,65.0365401175947,64.3291283020638,64.3381976843142,478597.095167109,0.0,1.0
2019-01-18,72.34,72.41,72.03,72.22,551458,65.6079111993697,65.6713968751225,65.3267603496074,65.4990786123649,608043.618379718,0.0,1.0
2019-01-22,71.35,71.78,71.1972,71.71,771793,64.7100423565804,65.1000257933475,64.5714621957944,65.0365401175947,850987.397698715,0.0,1.0
2019-01-23,71.74,72.01,71.37,71.87,699354,65.0637482643459,65.3086215851066,64.7281811210812,65.1816502336011,771115.364521558,0.0,1.0
2019-01-24,71.72,71.93,71.5,71.67,370192,65.0456094998451,65.2360665271034,64.8460830903364,65.0002625885931,408177.745495078,0.0,1.0
2019-01-25,72.42,72.62,72.33,72.44,227143,65.6804662573729,65.8618539023808,65.5988418171193,65.6986050218737,250450.354532212,0.0,1.0
2019-01-28,72.14,72.21,71.88,71.9,741493,65.4265235543618,65.4900092301145,65.1907196158514,65.2088583803523,817578.286511815,0.0,1.0
2019-01-29,72.46,72.72,72.4,72.54,384216,65.7167437863745,65.9525477248848,65.6623274928721,65.7892988443776,423640.761181054,0.0,1.0
2019-01-30,73.22,73.46,72.54,72.64,214545,66.4060168374046,66.6236820114141,65.7892988443776,65.8799926668816,236559.662032787,0.0,1.0
2019-01-31,73.33,73.47,73.03,73.13,297479,66.505780042159,66.6327513936645,66.2336985746471,66.324392397151,328003.59692303,0.0,1.0
2019-02-01,73.45,73.62,73.27,73.54,760049,66.6146126291637,66.7687921274205,66.4513637486566,66.6962370694173,838038.334933733,0.0,1.0
2019-02-04,73.76,73.76,73.33,73.47,166295,66.895763478926,66.895763478926,66.505780042159,66.6327513936645,183358.684647707,0.0,1.0
2019-02-05,74.34,74.48,74.22,74.23,558176,67.421787649449,67.5487590009546,67.3129550624443,67.3220244446947,615450.95860921,0.0,1.0
2019-02-06,73.95,74.36,73.91,74.36,262003,67.0680817416836,67.4399264139498,67.031804212682,67.4399264139498,288887.3715611,0.0,1.0
2019-02-07,73.16,73.57,72.99,73.5,241442,66.3516005439022,66.7234452161685,66.1974210456455,66.6599595404157,266216.58822401,0.0,1.0
2019-02-08,72.97,72.97,72.46,72.66,176122,66.1792822811447,66.1792822811447,65.7167437863745,65.8981314313824,194194.042259379,0.0,1.0
2019-02-11,72.91,73.07,72.73,72.96,428263,66.1248659876423,66.2699761036486,65.9616171071352,66.1702128988943,472207.464826249,0.0,1.0
2019-02-12,73.83,73.86,73.57,73.57,205421,66.9592491546788,66.98645730143,66.7234452161685,66.7234452161685,226499.439905088,0.0,1.0
2019-02-13,73.98,74.3,73.98,74.14,133600,67.0952898884348,67.3855101204474,67.0952898884348,67.2404000044411,147308.820282833,0.0,1.0
2019-02-14,74.14,74.38,73.94,74.07,166775,67.2404000044411,67.4580651784506,67.0590123594332,67.1769143286883,183887.937894232,0.0,1.0
2019-02-15,75.01,75.04,74.61,74.75,228729,68.0294362602256,68.0566444069768,67.6666609702097,67.7936323217153,252199.095467605,0.0,1.0
2019-02-19,75.25,75.4121,74.8,74.8,134914,68.2471014342351,68.3941161205141,67.8389792329673,67.8389792329673,148757.651045195,0.0,1.0
2019-02-20,75.57,75.86,75.38,75.42,150058,68.5373216662478,68.8003337515093,68.3650034034903,68.4012809324919,165455.590973064,0.0,1.0
2019-02-21,75.55,75.77,75.421,75.71,118968,68.519182901747,68.7187093112558,68.4021878707169,68.6642930177534,131175.417151258,0.0,1.0
2019-02-22,75.88,76.035,75.7,75.7,105319,68.8184725160101,68.9590479408913,68.655223635503,68.655223635503,116125.880564129,0.0,1.0
2019-02-25,76.08,76.47,76.05,76.3,276538,68.9998601610181,69.3535660687835,68.9726520142669,69.1993865705268,304913.82143244,0.0,1.0
2019-02-26,76.51,76.62,76.21,76.21,647359,69.3898435977851,69.4896068025395,69.1177621302732,69.1177621302732,713785.109202652,0.0,1.0
2019-02-27,75.9,76.15,75.87,76.05,674385,68.8366112805109,69.0633458367708,68.8094031337597,68.9726520142669,743584.272203879,0.0,1.0
2019-02-28,75.78,76.02,75.77,75.88,74519,68.7277786935062,68.9454438675157,68.7187093112558,68.8184725160101,82165.4639120989,0.0,1.0
2019-03-01,76.44,76.48,76.22,76.43,163718,69.3263579220323,69.3626354510339,69.1268315125236,69.317288539782,180517.256280425,0.0,1.0
2019-03-04,76.27,76.63,76.0,76.55,137579,69.1721784237756,69.4986761847899,68.9273051030149,69.4261211267867,151696.10917434,0.0,1.0
2019-03-05,76.4,76.54,76.16,76.2,138170,69.2900803930308,69.4170517445363,69.0724152190212,69.1086927480228,152347.752234124,0.0,1.0
2019-03-06,76.11,76.44,76.05,76.41,136575,69.0270683077693,69.3263579220323,68.9726520142669,69.2991497752812,150589.087800358,0.0,1.0
2019-03-07,75.21,75.89,75.18,75.89,721791,68.2108239052335,68.8275418982605,68.1836157584824,68.8275418982605,795854.645963819,0.0,1.0
2019-03-08,75.23,75.24,74.77,74.79,176347,68.2289626697343,68.2380320519847,67.8117710862161,67.8299098507169,194442.129718688,0.0,1.0
2019-03-11,75.89,75.89,75.15,75.15,121849,68.8275418982605,68.8275418982605,68.1564076117312,68.1564076117312,134352.039241339,0.0,1.0
2019-03-12,75.92,76.0,75.77,75.77,116620,68.8547500450117,68.9273051030149,68.7187093112558,68.7187093112558,128586.486687006,0.0,1.0
2019-03-13,76.47,76.54,76.14,76.14,80961,69.3535660687835,69.4170517445363,69.0542764545204,69.0542764545204,89268.4835248385,0.0,1.0
2019-03-14,76.52,76.59,76.27,76.33,92658,69.3989129800355,69.4623986557883,69.1721784237756,69.226594717278,102165.723576098,0.0,1.0
2019-03-15,77.25,77.3099,77.0,77.11,71917,70.0609778843145,70.1153034839944,69.8342433280546,69.9340065328089,79296.4702715605,0.0,1.0
2019-03-18,77.51,77.51,77.19,77.32,70959,70.2967818228248,70.2967818228248,70.0065615908121,70.1244635600672,78240.1690003707,0.0,1.0
2019-03-19,77.68,77.93,77.4968,77.93,367118,70.4509613210815,70.6776958773414,70.2848102382543,70.6776958773414,404788.319495457,0.0,1.0
2019-03-20,77.83,78.14,77.23,77.49,157152,70.5870020548375,70.8681529045998,70.0428391198137,70.278643058324,173277.512912333,0.0,1.0
2019-03-21,77.86,77.88,77.41,77.41,233427,70.6142102015887,70.6323489660895,70.2060880003208,70.2060880003208,257379.16161797,0.0,1.0
2019-03-22,76.33,77.08,76.31,77.02,143484,69.226594717278,69.9067983860577,69.2084559527772,69.8523820925553,158207.02671753,0.0,1.0
2019-03-25,76.42,76.45,76.04,76.28,100232,69.3082191575316,69.3354273042827,68.9635826320165,69.181247806026,110516.898761893,0.0,1.0
2019-03-26,77.22,77.23,76.87,77.11,535315,70.0337697375633,70.0428391198137,69.7163413587994,69.9340065328089,590244.170132519,0.0,1.0
2019-03-27,76.99,77.36,76.59,77.27,158068,69.8251739458042,70.1607410890688,69.4623986557883,70.0791166488153,174287.504524452,0.0,1.0
2019-03-28,77.08,77.19,76.78,77.03,137900,69.9067983860577,70.0065615908121,69.6347169185458,69.8614514748057,152050.047282954,0.0,1.0
2019-03-29,77.45,77.46,77.21,77.37,59916,70.2423655293224,70.2514349115728,70.0247003553129,70.1698104713192,66064.0364975016,0.0,1.0
2019-04-01,78.2,78.27,77.91,78.12,204095,70.9225691981022,70.9860548738549,70.6595571128407,70.850014140099,225037.377811562,0.0,1.0
2019-04-02,78.24,78.27,77.9,77.98,138331,70.9588467271037,70.9860548738549,70.6504877305903,70.7230427885934,152525.272593896,0.0,1.0
2019-04-03,78.75,78.96,78.62,78.64,94880,71.421385221874,71.6118422491323,71.3034832526188,71.3216220171196,104615.725063137,0.0,1.0
2019-04-04,78.55,78.62,78.41,78.49,91300,71.239997576866,71.3034832526188,71.1130262253605,71.1855812833637,100668.377932804,0.0,1.0
2019-04-05,78.74,78.79,78.51,78.51,63969,71.4123158396236,71.4576627508756,71.2037200478645,71.2037200478645,70532.9185978482,0.0,1.0
2019-04-08,78.83,78.91,78.65,78.91,52259,71.4939402798772,71.5664953378803,71.33069139937,71.5664953378803,57621.3446044951,0.0,1.0
2019-04-09,78.38,78.58,78.37,78.57,81360,71.0858180786093,71.2672057236172,71.0767486963589,71.2581363413668,89708.4252860125,0.0,1.0
2019-04-10,78.68,78.77,78.46,78.58,57383,71.3578995461212,71.4395239863748,71.1583731366125,71.2672057236172,63271.1230111511,0.0,1.0
2019-04-11,78.59,78.77,78.46,78.73,79630,71.2762751058676,71.4395239863748,71.1583731366125,71.4032464573732,87800.9083766615,0.0,1.0
2019-04-12,78.98,79.0,78.87,78.9,121228,71.6299810136331,71.6481197781339,71.5302178088787,71.5574259556299,133667.317853647,0.0,1.0
2019-04-15,79.03,79.13,78.95,79.08,66961,71.6753279248851,71.766021747389,71.6027728668819,71.7206748361371,73831.9305011883,0.0,1.0
2019-04-16,79.24,79.46,79.2056,79.34,118410,71.8657849521434,72.0653113616521,71.834586277202,71.9564787746474,130560.160252172,0.0,1.0
2019-04-17,79.28,79.44,79.15,79.38,51270,71.902062481145,72.0471725971513,71.7841605118899,71.992756303649,56530.8623944673,0.0,1.0
2019-04-18,79.3,79.38,79.11,79.3,113846,71.9202012456458,71.992756303649,71.7478829828883,71.9202012456458,125527.843966462,0.0,1.0
2019-04-22,79.2,79.35,78.78,79.09,113877,71.8295074231418,71.9655481568978,71.4485933686252,71.7297442183875,125562.024905301,0.0,1.0
2019-04-23,79.47,79.49,79.06,79.06,101042,72.0743807439025,72.0925195084033,71.7025360716363,71.7025360716363,111410.013615404,0.0,1.0
2019-04-24,79.32,79.54,79.24,79.42,119093,71.9383400101466,72.1378664196553,71.8657849521434,72.0290338326506,131313.24351754,0.0,1.0
2019-04-25,79.26,79.33,79.06,79.18,70953,71.8839237166442,71.947409392397,71.7025360716363,71.811368658641,78233.5533347892,0.0,1.0
2019-04-26,79.71,79.71,79.35,79.4,69873,72.2920459179121,72.2920459179121,71.9655481568978,72.0108950681498,77042.7335301075,0.0,1.0
2019-04-29,79.99,80.02,79.63,79.73,94403,72.5459886209232,72.5731967676744,72.2194908599089,72.3101846824129,104089.779649403,0.0,1.0
2019-04-30,80.16,80.24,79.85,79.98,143479,72.7001681191799,72.7727231771831,72.4190172694176,72.5369192386728,158201.513662878,0.0,1.0
2019-05-01,79.69,80.43,79.68,80.29,235805,72.2739071534113,72.9450414399406,72.2648377711609,72.8180700884351,260001.17041013,0.0,1.0
2019-05-02,79.5,79.74,79.32,79.66,143768,72.1015888906537,72.3192540646632,71.9383400101466,72.2466990066601,158520.168221724,0.0,1.0
2019-05-03,80.44,80.45,79.78,79.83,131540,72.954110822191,72.9631802044414,72.3555315936648,72.4008785049168,145037.441766496,0.0,1.0
2019-05-06,79.61,79.64,78.41,78.85,126600,72.2013520954081,72.2285602421593,71.1130262253605,71.5120790443779,139590.543771008,0.0,1.0
2019-05-07,78.25,78.93,77.97,78.93,151288,70.9679161093541,71.5846341023811,70.713973406343,71.5846341023811,166811.802417285,0.0,1.0
2019-05-08,78.48,78.69,78.27,78.39,60104,71.1765119011133,71.3669689283716,70.9860548738549,71.0948874608597,66271.3273523905,0.0,1.0
2019-05-09,78.08,78.17,77.43,77.63,131655,70.8137366110974,70.895361051351,70.2242267648216,70.4056144098295,145164.242023476,0.0,1.0
2019-05-10,78.62,78.67,77.74,78.16,93635,71.3034832526188,71.3488301638708,70.5053776145839,70.8862916691006,103242.974454963,0.0,1.0
2019-05-13,76.91,77.29,76.73,77.23,345675,69.752618887801,70.0972554133161,69.5893700072939,70.0428391198137,381145.033317876,0.0,1.0
2019-05-14,77.65,77.84,77.21,77.33,132919,70.4237531743303,70.5960714370879,70.0247003553129,70.1335329423176,146557.942239325,0.0,1.0
2019-05-15,78.07,78.26,77.23,77.27,144387,70.804667228847,70.9769854916046,70.0428391198137,70.0791166488153,159202.684387555,0.0,1.0
2019-05-16,78.73,79.01,78.35,78.35,116592,71.4032464573732,71.6571891603843,71.0586099318581,71.0586099318581,128555.613580958,0.0,1.0
2019-05-17,78.44,78.8,78.35,78.49,209956,71.1402343721117,71.466732133126,71.0586099318581,71.1855812833637,231499.78047382,0.0,1.0
2019-05-20,77.9,78.1,77.71,77.86,114764,70.6504877305903,70.8318753755982,70.4781694678327,70.6142102015887,126540.040800442,0.0,1.0
2019-05-21,78.33,78.41,78.09,78.19,69254,71.0404711673573,71.1130262253605,70.8228059933478,70.9134998158518,76360.2173642762,0.0,1.0
2019-05-22,78.34,78.46,78.19,78.21,59348,71.0495405496077,71.1583731366125,70.9134998158518,70.9316385803526,65437.7534891135,0.0,1.0
2019-05-23,77.7,77.78,77.27,77.5,92525,70.4691000855823,70.5416551435855,70.0791166488153,70.2877124405744,102019.076322374,0.0,1.0
2019-05-24,78.41,78.64,78.19,78.42,114879,71.1130262253605,71.3216220171196,70.9134998158518,71.1220956076109,126666.841057422,0.0,1.0
2019-05-28,77.63,78.57,77.63,78.4,295589,70.4056144098295,71.2581363413668,70.4056144098295,71.1039568431101,325919.662264837,0.0,1.0
2019-05-29,76.98,77.14,76.73,76.98,69642,69.8161045635538,69.9612146795601,69.5893700072939,69.8161045635538,76788.0304052173,0.0,1.0
2019-05-30,77.37,77.37,77.0,77.0,93282,70.1698104713192,70.1698104713192,69.8342433280546,69.8342433280546,102853.752796581,0.0,1.0
2019-05-31,76.79,76.82,76.37,76.48,114675,69.6437863007962,69.6709944475474,69.2628722462796,69.3626354510339,126441.908427649,0.0,1.0
2019-06-03,77.35,77.4,76.87,76.96,214778,70.1516717068184,70.1970186180704,69.7163413587994,69.797965799053,236816.570379538,0.0,1.0
2019-06-04,77.86,77.91,77.2866,77.54,111472,70.6142102015887,70.6595571128407,70.0941718233509,70.323989969576,122910.245618023,0.0,1.0
2019-06-05,78.07,78.38,77.88,78.38,215458,70.804667228847,71.0858180786093,70.6323489660895,71.0858180786093,237566.345812115,0.0,1.0
2019-06-06,78.42,78.59,78.27,78.31,90641,71.1220956076109,71.2762751058676,70.9860548738549,71.0223324028565,99941.7573297623,0.0,1.0
2019-06-07,79.51,79.6737,79.15,79.22,94919,72.1106582729041,72.2591240603431,71.7841605118899,71.8476461876426,104658.726889418,0.0,1.0
2019-06-10,79.77,79.9391,79.6439,79.74,108679,72.3464622114144,72.4998254652686,72.2320973012369,72.3192540646632,119830.653289805,0.0,1.0
2019-06-11,80.02,80.45,79.98,80.38,121559,72.5731967676744,72.9631802044414,72.5369192386728,72.8996945286886,134032.282071563,0.0,1.0
2019-06-12,79.58,80.0,79.58,79.87,97888,72.1741439486569,72.5550580031736,72.1741439486569,72.4371560339184,107932.378741362,0.0,1.0
2019-06-13,79.74,79.97,79.58,79.97,68531,72.3192540646632,72.5278498564224,72.1741439486569,72.5278498564224,75563.0296616977,0.0,1.0
2019-06-14,79.2,79.4,79.08,79.4,66218,71.8295074231418,72.0108950681498,71.7206748361371,72.0108950681498,73012.6905800047,0.0,1.0
2019-06-17,78.32,78.57,78.22,78.29,165934,71.9098231515367,72.1393616575107,71.8180077491471,71.8822785308198,180725.668767304,0.968557,1.0
2019-06-18,79.49,79.49,79.06,79.1,187902,72.984063359495,72.984063359495,72.5892571292197,72.6259832901756,204651.937593946,0.0,1.0
2019-06-19,79.97,80.03,79.5145,79.59,115351,73.4247772909651,73.4798665323989,73.0065581330805,73.0758787618846,125633.6050356,0.0,1.0
2019-06-20,80.92,81.1323,80.63,81.06,131138,74.2970236136663,74.4919477129394,74.0307589467365,74.4255651770118,142827.887900049,0.0,1.0
2019-06-21,80.41,80.64,80.3,80.43,90279,73.8287650614794,74.0399404869754,73.7277681188508,73.8471281419573,98326.639812476,0.0,1.0
2019-06-24,80.61,80.84,80.54,80.73,274476,74.0123958662586,74.2235712917547,73.9481250845858,74.1225743491261,298943.306739875,0.0,1.0
2019-06-25,80.17,80.77,80.14,80.67,495900,73.6084080957443,74.1593005100819,73.5808634750274,74.0674851076923,540105.458445562,0.0,1.0
2019-06-26,80.08,80.43,80.05,80.34,66028,73.5257742335937,73.8471281419573,73.4982296128768,73.7644942798066,71913.8600730864,0.0,1.0
2019-06-27,80.21,80.31,80.13,80.23,226635,73.6451342567001,73.7369496590898,73.5716819347885,73.6634973371781,246837.670043981,0.0,1.0
2019-06-28,80.77,80.86,80.59,80.65,117854,74.1593005100819,74.2419343722326,73.9940327857806,74.0491220272144,128359.727162015,0.0,1.0
2019-07-01,81.15,81.51,80.9,81.4,97850,74.5081990391624,74.838734487765,74.2786605331884,74.7377375451364,106572.532988301,0.0,1.0
2019-07-02,81.5,81.51,81.24,81.24,78307,74.829552947526,74.838734487765,74.590832901313,74.590832901313,85287.4332214088,0.0,1.0
2019-07-03,82.17,82.18,81.88,82.0,151235,75.4447161435364,75.4538976837753,75.1784514766065,75.288629959474,164716.372268632,0.0,1.0
2019-07-05,81.24,81.33,80.77,81.22,76431,74.590832901313,74.6734667634637,74.1593005100819,74.5724698208351,83244.2030539479,0.0,1.0
2019-07-08,80.85,80.94,80.7,80.84,80040,74.2327528319936,74.3153866941443,74.0950297284092,74.2235712917547,87174.9160999855,0.0,1.0
2019-07-09,80.38,80.5,80.22,80.25,67159,73.8012204407625,73.91139892363,73.6543157969391,73.681860417656,73145.6795397166,0.0,1.0
2019-07-10,80.61,80.92,80.55,80.81,132636,74.0123958662586,74.2970236136663,73.9573066248248,74.1960266710378,144459.422436752,0.0,1.0
2019-07-11,80.5,80.93,80.39,80.86,265473,73.91139892363,74.3062051539053,73.8104019810014,74.2419343722326,289137.762391447,0.0,1.0
2019-07-12,80.56,80.61,80.38,80.6,158428,73.9664881650638,74.0123958662586,73.8012204407625,74.0032143260196,172550.569813699,0.0,1.0
2019-07-15,80.8,80.87,80.67,80.67,140683,74.1868451307988,74.2511159124715,74.0674851076923,74.0674851076923,153223.747147604,0.0,1.0
2019-07-16,80.52,80.78,80.43,80.56,116691,73.9297620041079,74.1684820503209,73.8471281419573,73.9664881650638,127093.055155215,0.0,1.0
2019-07-17,80.56,80.92,80.52,80.8,82429,73.9664881650638,74.2970236136663,73.9297620041079,74.1868451307988,89776.8760520452,0.0,1.0
2019-07-18,80.84,80.87,80.22,80.22,139920,74.2235712917547,74.2511159124715,73.6543157969391,73.6543157969391,152392.731892928,0.0,1.0
2019-07-19,80.58,81.06,80.58,80.88,298778,73.9848512455417,74.4255651770118,73.9848512455417,74.2602974527105,325411.63271516,0.0,1.0
2019-07-22,80.78,80.85,80.65,80.85,115500,74.1684820503209,74.2327528319936,74.0491220272144,74.2327528319936,125795.887175766,0.0,1.0
2019-07-23,81.21,81.35,80.98,81.18,84801,74.5632882805962,74.6918298439416,74.3521128551001,74.5357436598793,92360.3205921397,0.0,1.0
2019-07-24,81.31,81.36,81.0,81.0,104542,74.6551036829858,74.7010113841806,74.370475935578,74.370475935578,113861.070451333,0.0,1.0
2019-07-25,80.51,81.22,80.47,81.22,70362,73.920580463869,74.5724698208351,73.8838543029131,74.5724698208351,76634.2009823485,0.0,1.0
2019-07-26,80.98,81.06,80.85,80.85,76393,74.3521128551001,74.4255651770118,74.2327528319936,74.2327528319936,83202.8156624961,0.0,1.0
2019-07-29,81.12,81.19,80.96,81.14,69966,74.4806544184455,74.5449252001183,74.3337497746222,74.4990174989235,76202.900797746,0.0,1.0
2019-07-30,80.19,80.35,80.09,80.35,63767,73.6267711762222,73.7736758200456,73.5349557738326,73.7736758200456,69451.3102817063,0.0,1.0
2019-07-31,79.85,80.56,79.38,80.39,147321,73.3145988080976,73.9664881650638,72.8830664168664,73.8104019810014,160453.4709491,0.0,1.0
2019-08-01,79.68,80.82,79.64,79.98,78748,73.1585126240353,74.2052082112767,73.1217864630794,73.4339588312041,85767.7447906253,0.0,1.0
2019-08-02,79.3,79.72,78.76,79.52,93091,72.8096140949548,73.1952387849911,72.3138109220509,73.0116079802119,101389.306779907,0.0,1.0
2019-08-05,77.06,78.14,76.85,78.0,342635,70.7529490814277,71.7445554272354,70.5601367364095,71.6160138638899,373178.128159901,0.0,1.0
2019-08-06,77.72,77.98,77.24,77.79,173126,71.358930737199,71.597650783412,70.9182168057289,71.4232015188718,188558.777170491,0.0,1.0
2019-08-07,78.39,78.47,77.53,77.55,108747,71.9740939332094,72.0475462551211,71.1844814726588,71.2028445531367,118440.912058035,0.0,1.0
2019-08-08,79.23,79.45,78.65,78.68,85191,72.745343313282,72.9473371985392,72.2128139794224,72.2403586001392,92785.0859254606,0.0,1.0
2019-08-09,78.81,79.16,78.61,79.01,58526,72.3597186232457,72.6810725316093,72.1760878184665,72.5433494280249,63743.1176870034,0.0,1.0
2019-08-12,78.17,78.74,78.09,78.5,85102,71.7721000479523,72.295447841573,71.6986477260406,72.0750908758379,92688.1522981129,0.0,1.0
2019-08-13,78.91,79.03,77.88,77.96,151250,72.4515340256353,72.5617125085028,71.5058353810224,71.5792877029341,164732.709396837,0.0,1.0
2019-08-14,76.85,77.68,76.85,77.42,533553,70.5601367364095,71.3222045762432,70.5601367364095,71.0834845300302,581114.917664862,0.0,1.0
2019-08-15,77.11,77.35,76.83,77.04,511032,70.7988567826225,71.0192137483575,70.5417736559316,70.7345860009498,556586.353378408,0.0,1.0
2019-08-16,78.01,78.09,77.56,77.58,205065,71.6251954041289,71.6986477260406,71.2120260933757,71.2303891738536,223344.879685701,0.0,1.0
2019-08-19,78.47,78.77,78.47,78.77,100273,72.0475462551211,72.3229924622899,72.0475462551211,72.3229924622899,109211.523764291,0.0,1.0
2019-08-20,78.35,78.63,78.26,78.58,156397,71.9373677722535,72.1944508989444,71.8547339101029,72.1485431977496,170338.522654791,0.0,1.0
2019-08-21,79.18,79.47,79.15,79.3,96136,72.6994356120873,72.9657002790171,72.6718909913704,72.8096140949548,104705.74380545,0.0,1.0
2019-08-22,78.88,79.12,78.5,78.96,81574,72.4239894049184,72.6443463706535,72.0750908758379,72.4974417268301,88845.6597443805,0.0,1.0
2019-08-23,77.94,79.19,77.88,78.59,71372,71.5609246224562,72.7086171523262,71.5058353810224,72.1577247379886,77734.2342814613,0.0,1.0
2019-08-26,78.48,78.66,78.21,78.6,136043,72.05672779536,72.2219955196613,71.8088262089081,72.1669062782275,148170.128822968,0.0,1.0
2019-08-27,78.57,78.91,78.52,78.74,70251,72.1393616575107,72.4515340256353,72.0934539563159,72.295447841573,76513.3062336341,0.0,1.0
2019-08-28,78.43,78.67,78.02,78.21,77272,72.0108200941652,72.2311770599003,71.6343769443679,71.8088262089081,84160.1713752883,0.0,1.0
2019-08-29,79.12,79.27,79.0,79.09,72720,72.6443463706535,72.7820694742379,72.534167887786,72.6168017499366,79202.3975361187,0.0,1.0
2019-08-30,79.41,79.75,79.08,79.72,90817,72.9106110375833,73.222783405708,72.6076202096976,73.1952387849911,98912.5981440827,0.0,1.0
2019-09-03,79.22,79.28,78.91,79.1,158655,72.7361617730431,72.7912510144768,72.4515340256353,72.6259832901756,172797.80502053,0.0,1.0
2019-09-04,80.4,80.4,79.98,79.98,69416,73.8195835212404,73.8195835212404,73.4339588312041,73.4339588312041,75603.8727635756,0.0,1.0
2019-09-05,80.73,81.06,80.68,80.79,177726,74.1225743491261,74.4255651770118,74.0766666479313,74.1776635905598,193568.829819915,0.0,1.0
2019-09-06,81.09,81.23,80.93,80.94,223625,74.4531097977287,74.5816513610741,74.3062051539053,74.3153866941443,243559.352984248,0.0,1.0
2019-09-09,80.89,81.12,80.78,81.12,118647,74.2694789929494,74.4806544184455,74.1684820503209,74.4806544184455,129223.416673101,0.0,1.0
2019-09-10,80.25,80.41,79.83,80.02,76692,73.681860417656,73.8287650614794,73.2962357276197,73.4706849921599,83528.4690847087,0.0,1.0
2019-09-11,80.7,80.71,80.28,80.28,55849,74.0950297284092,74.1042112686482,73.7094050383729,73.7094050383729,60827.4848734144,0.0,1.0
2019-09-12,81.23,81.35,80.75,80.77,106389,74.5816513610741,74.6918298439416,74.140937429604,74.1593005100819,115872.715504265,0.0,1.0
2019-09-13,81.33,81.56,81.24,81.28,108305,74.6734667634637,74.8846421889598,74.590832901313,74.6275590622689,117959.511346938,0.0,1.0
2019-09-16,80.49,80.74,80.42,80.65,130783,73.902217383391,74.131755889365,73.8379466017183,74.0491220272144,142441.242532539,0.0,1.0
2019-09-17,81.09,81.12,80.44,80.44,113621,74.4531097977287,74.4806544184455,73.8563096821962,73.8563096821962,123749.389582664,0.0,1.0
2019-09-18,80.96,81.04,80.44,80.81,175333,74.3337497746222,74.4072020965339,73.8563096821962,74.1960266710378,190962.513300334,0.0,1.0
2019-09-19,81.24,81.51,81.17,81.25,86283,74.590832901313,74.838734487765,74.5265621196403,74.600014441552,93974.4288587588,0.0,1.0
2019-09-20,80.8,81.27,80.8,81.11,163756,74.1868451307988,74.6183775220299,74.1868451307988,74.4714728782066,178353.517751989,0.0,1.0
2019-09-23,80.79,80.83,80.32,80.32,215575,74.1776635905598,74.2143897515157,73.7461311993287,73.7461311993287,234791.760847756,0.0,1.0
2019-09-24,80.74,81.26,80.7,80.99,147362,74.131755889365,74.609195981791,74.0950297284092,74.361294395339,160498.125766193,0.0,1.0
2019-09-25,80.38,80.46,79.96,80.25,51604,73.8012204407625,73.8746727626742,73.4155957507261,73.681860417656,56204.0775914998,0.0,1.0
2019-09-26,80.66,80.88,80.55,80.75,116324,74.0583035674534,74.2602974527105,73.9573066248248,74.140937429604,126693.340085141,0.0,1.0
2019-09-27,80.33,80.73,80.14,80.73,72631,73.7553127395677,74.1225743491261,73.5808634750274,74.1225743491261,79105.4639087711,0.0,1.0
2019-09-30,80.51,80.65,80.2,80.2,95205,73.920580463869,74.0491220272144,73.6359527164612,73.6359527164612,103691.752714881,0.0,1.0
2019-10-01,79.64,80.33,79.55,80.24,423901,73.1217864630794,73.7553127395677,73.0391526009288,73.672678877417,461688.332205147,0.0,1.0
2019-10-02,78.11,78.82,77.94,78.82,179524,71.7170108065185,72.3689001634847,71.5609246224562,72.3689001634847,195527.106920712,0.0,1.0
2019-10-03,78.79,78.83,78.03,78.19,116306,72.3413555427678,72.3780817037236,71.6435584846068,71.7904631284302,126673.735531296,0.0,1.0
2019-10-04,79.61,79.69,79.02,79.02,73511,73.0942418423625,73.1676941642742,72.5525309682639,72.5525309682639,80063.9087634437,0.0,1.0
2019-10-07,79.65,79.94,79.55,79.55,114603,73.1309680033184,73.3972326702482,73.0391526009288,73.0391526009288,124818.926909128,0.0,1.0
2019-10-08,78.67,79.27,78.63,79.08,221777,72.2311770599003,72.7820694742379,72.1944508989444,72.6076202096976,241546.618789436,0.0,1.0
2019-10-09,79.41,79.51,79.09,79.26,483790,72.9106110375833,73.0024264399729,72.6168017499366,72.7728879339989,526915.950275012,0.0,1.0
2019-10-10,79.62,79.78,79.06,79.19,812761,73.1034233826015,73.2503280264249,72.5892571292197,72.7086171523262,885212.043782362,0.0,1.0
2019-10-11,80.65,81.04,80.53,80.54,539915,74.0491220272144,74.4072020965339,73.9389435443469,73.9481250845858,588044.038307392,0.0,1.0
2019-10-14,80.46,80.61,80.34,80.34,74149,73.8746727626742,74.0123958662586,73.7644942798066,73.7644942798066,80758.7812830812,0.0,1.0
2019-10-15,81.34,81.51,80.75,80.75,176841,74.6826483037027,74.838734487765,74.140937429604,74.140937429604,192604.939255841,0.0,1.0
2019-10-16,81.37,81.46,81.08,81.22,85137,74.7101929244195,74.7928267865702,74.4439282574897,74.5724698208351,92726.2722639239,0.0,1.0
2019-10-17,81.54,81.78,81.31,81.64,1623931,74.8662791084819,75.0866360742169,74.6551036829858,74.9580945108715,1768691.26283315,0.0,1.0
2019-10-18,81.41,81.53,81.05,81.41,104439,74.7469190853754,74.8570975682429,74.4163836367728,74.7469190853754,113748.888837661,0.0,1.0
2019-10-21,81.67,81.79,81.52,81.62,188341,74.9856391315883,75.0958176144559,74.8479160280039,74.9397314303936,205130.070879402,0.0,1.0
2019-10-22,81.39,81.82,81.29,81.57,184510,74.7285560048975,75.1233622351727,74.6367406025079,74.8938237291987,200957.568335936,0.0,1.0
2019-10-23,81.66,81.66,81.25,81.25,1694221,74.9764575913494,74.9764575913494,74.600014441552,74.600014441552,1845247.04560012,0.0,1.0
2019-10-24,81.98,82.04,81.66,81.82,100399,75.2702668789961,75.3253561204299,74.9764575913494,75.1233622351727,109348.75564121,0.0,1.0
2019-10-25,82.03,82.14,81.78,81.78,259934,75.3161745801909,75.4171715228195,75.0866360742169,75.0866360742169,283105.005516412,0.0,1.0
2019-10-28,82.54,82.58,82.17,82.17,471901,75.7844331323779,75.8211592933337,75.4447161435364,75.4447161435364,513967.14246001,0.0,1.0
2019-10-29,82.47,82.6,82.17,82.17,679077,75.7201623507052,75.8395223738116,75.4447161435364,75.4447161435364,739611.200655045,0.0,1.0
2019-10-30,83.16,83.25,82.47,82.73,182047,76.3536886271934,76.4363224893441,75.7201623507052,75.9588823969181,198275.011884733,0.0,1.0
2019-10-31,83.14,83.19,82.87,83.03,120750,76.3353255467155,76.3812332479103,76.0874239602636,76.2343286040869,131513.882047392,0.0,1.0
2019-11-01,83.91,83.94,83.72,83.77,225300,77.0423041451154,77.0698487658323,76.8678548805752,76.91376258177,245383.665633767,0.0,1.0
2019-11-04,84.21,84.48,84.09,84.43,136465,77.3177503522842,77.5656519387362,77.2075718694167,77.5197442375414,148629.746696458,0.0,1.0
2019-11-05,83.93,84.04,83.64,83.98,892975,77.0606672255934,77.1616641682219,76.7944025586635,77.1065749267882,972576.470569521,0.0,1.0
2019-11-06,83.94,84.14,83.77,83.98,164537,77.0698487658323,77.2534795706115,76.91376258177,77.1065749267882,179204.137560511,0.0,1.0
2019-11-07,84.11,84.36,84.08,84.32,216974,77.2259349498947,77.4554734558687,77.1983903291778,77.4187472949128,236315.470338309,0.0,1.0
2019-11-08,84.11,84.19,83.68,83.92,191290,77.2259349498947,77.2993872718063,76.8311287196194,77.0514856853544,208341.950284435,0.0,1.0
2019-11-11,83.97,84.06,83.68,83.77,269001,77.0973933865492,77.1800272486998,76.8311287196194,76.91376258177,292980.25494518,0.0,1.0
2019-11-12,83.88,84.1,83.75,83.96,93316,77.0147595243986,77.2167534096557,76.8953995012921,77.0882118463102,101634.363702976,0.0,1.0
2019-11-13,84.04,84.07,83.72,83.75,109090,77.1616641682219,77.1892087889388,76.8678548805752,76.8953995012921,118814.487722981,0.0,1.0
2019-11-14,83.88,83.97,83.52,83.77,283848,77.0147595243986,77.0973933865492,76.684224075796,76.91376258177,309150.744442137,0.0,1.0
2019-11-15,84.28,84.36,83.97,84.09,249453,77.382021133957,77.4554734558687,77.0973933865492,77.2075718694167,271689.709468886,0.0,1.0
2019-11-18,84.54,84.66,84.2,84.3,208775,77.6207411801699,77.7309196630375,77.3085688120453,77.4003842144349,227385.59606165,0.0,1.0
2019-11-19,84.46,84.78,84.3,84.78,135998,77.5472888582583,77.841098145905,77.4003842144349,77.841098145905,148121.117438354,0.0,1.0
2019-11-20,83.97,84.34,83.73,84.16,183615,77.0973933865492,77.4371103753907,76.8770364208142,77.2718426510894,199982.786353059,0.0,1.0
2019-11-21,83.75,83.91,83.62,83.82,229210,76.8953995012921,77.0423041451154,76.7760394781856,76.9596702829648,249642.210385778,0.0,1.0
2019-11-22,83.94,84.11,83.81,84.04,103669,77.0698487658323,77.2259349498947,76.9504887427258,77.1616641682219,112910.249589823,0.0,1.0
2019-11-25,84.63,84.74,84.41,84.43,117666,77.7033750423206,77.8043719849491,77.5013811570634,77.5197442375414,128154.968488517,0.0,1.0
2019-11-26,85.06,85.1,84.65,84.65,107724,78.0981812725959,78.1349074335517,77.7217381227985,77.7217381227985,117326.719914478,0.0,1.0
2019-11-27,85.06,85.17,84.86,84.86,69787,78.0981812725959,78.1991782152244,77.9145504678167,77.9145504678167,76007.9444011705,0.0,1.0
2019-11-29,84.64,84.83,84.55,84.6,124326,77.7125565825595,77.8870058470998,77.6299227204089,77.6758304216037,135408.653411379,0.0,1.0
2019-12-02,84.1,84.58,83.73,84.58,194820,77.2167534096557,77.6574673411258,76.8770364208142,77.6574673411258,212186.621121929,0.0,1.0
2019-12-03,83.9,83.94,83.23,83.41,212603,77.0331226048765,77.0698487658323,76.4179594088662,76.5832271331674,231554.831179475,0.0,1.0
2019-12-04,84.65,84.68,84.29,84.32,462909,77.7217381227985,77.7492827435154,77.3912026741959,77.4187472949128,504173.578672266,0.0,1.0
2019-12-05,84.51,84.6,84.28,84.56,150771,77.5931965594531,77.6758304216037,77.382021133957,77.6391042606479,164211.010436168,0.0,1.0
2019-12-06,85.18,85.25,85.0,85.05,163233,78.2083597554634,78.2726305371361,78.0430920311621,78.0889997323569,177783.896548587,0.0,1.0
2019-12-09,84.77,85.07,84.7,84.91,219736,77.831916605666,78.1073628128348,77.7676458239933,77.9604581690115,239323.680211724,0.0,1.0
2019-12-10,84.69,84.93,84.47,84.6,188581,77.7584642837543,77.9788212494894,77.5564703984972,77.6758304216037,205391.464930677,0.0,1.0
2019-12-11,85.14,85.23,84.63,84.7,181989,78.1716335945076,78.2542674566582,77.7033750423206,77.7676458239933,198211.841655675,0.0,1.0
2019-12-12,85.53,85.61,84.73,85.02,124389,78.529713663827,78.6031659857387,77.7951904447102,78.06145511164,135477.269349839,0.0,1.0
2019-12-13,85.91,86.26,85.69,85.71,136151,78.8786121929075,79.1999661012711,78.6766183076504,78.6949813881283,148287.756146041,0.0,1.0
2019-12-16,86.3,86.48,86.16,86.22,174672,79.6890649134925,79.8552761728717,79.5597894895308,79.6151932426573,189162.636258362,0.492698,1.0
2019-12-17,85.86,86.04,85.78,85.88,116261,79.2827707238988,79.448981983278,79.2088990530635,79.3012386416076,125905.910815892,0.0,1.0
2019-12-18,85.69,85.89,85.57,85.78,177894,79.1257934233739,79.310472600462,79.0149859171211,79.2088990530635,192651.930558676,0.0,1.0
2019-12-19,85.54,85.75,85.44,85.53,689701,78.9872840405579,79.1811971765003,78.8949444520139,78.9780500817035,746917.99137829,0.0,1.0
2019-12-20,85.88,86.19,85.77,85.99,187239,79.3012386416076,79.587491366094,79.1996650942091,79.402812189006,202772.183580537,0.0,1.0
2019-12-23,86.26,86.34,86.1,86.24,275176,79.6521290780749,79.7260007489101,79.5043857364044,79.633661160366,298004.360143761,0.0,1.0
2019-12-24,86.21,86.22,85.97,85.97,38274,79.6059592838028,79.6151932426573,79.3843442712972,79.3843442712972,41449.1775450705,0.0,1.0
2019-12-26,86.51,86.58,86.26,86.26,117441,79.8829780494349,79.9476157614157,79.6521290780749,79.6521290780749,127183.802583232,0.0,1.0
2019-12-27,86.74,86.96,86.7,86.8,100360,80.0953591030862,80.298506197883,80.0584232676686,80.1507628562126,108685.777771419,0.0,1.0
2019-12-30,86.08,86.9,86.04,86.76,108834,79.4859178186956,80.2431024447566,79.448981983278,80.113827020795,117862.773395522,0.0,1.0
2019-12-31,86.47,86.55,85.87,86.17,140935,79.8460422140173,79.9199138848525,79.2920046827532,79.5690234483852,152626.844262803,0.0,1.0
2020-01-02,87.08,87.2,86.66,86.91,176129,80.4093137041359,80.5201212103887,80.021487432251,80.252336403611,190740.50770329,0.0,1.0
2020-01-03,86.23,86.72,86.14,86.14,210147,79.6244272015117,80.0768911853774,79.541321571822,79.541321571822,227580.611212937,0.0,1.0
2020-01-06,86.54,86.58,85.72,85.99,541231,79.9106799259981,79.9476157614157,79.1534952999371,79.402812189006,586131.050109633,0.0,1.0
2020-01-07,86.38,86.57,86.2,86.47,181641,79.7629365843277,79.9383818025613,79.5967253249485,79.8460422140173,196709.778399544,0.0,1.0
2020-01-08,86.62,86.86,86.17,86.29,203547,79.9845515968334,80.206166609339,79.5690234483852,79.6798309546381,220433.08098883,0.0,1.0
2020-01-09,87.11,87.11,86.81,86.84,384353,80.4370155806991,80.4370155806991,80.159996815067,80.1876986916302,416238.588519112,0.0,1.0
2020-01-10,86.79,87.25,86.64,87.03,459169,80.1415288973582,80.5662910046607,80.0030195145421,80.3631439098639,497261.258404987,0.0,1.0
2020-01-13,87.35,87.38,86.86,87.03,390734,80.6586305932047,80.6863324697679,80.206166609339,80.3631439098639,423148.950694874,0.0,1.0
2020-01-14,87.69,87.75,87.36,87.37,149174,80.9725851942544,81.0279889473808,80.6678645520591,80.6770985109135,161549.344492563,0.0,1.0
2020-01-15,87.9,88.08,87.78,87.78,195672,81.1664983301969,81.3327095895761,81.055690823944,81.055690823944,211904.77788052,0.0,1.0
2020-01-16,88.32,88.34,87.96,88.1,214640,81.5543246020817,81.5727925197906,81.2219020833233,81.3511775072849,232446.346560954,0.0,1.0
2020-01-17,88.65,88.66,88.33,88.57,147638,81.859045244277,81.8682792031314,81.5635585609361,81.7851735734418,159885.919276771,0.0,1.0
2020-01-21,87.97,88.23,87.95,88.17,358724,81.2311360421777,81.4712189723921,81.2126681244689,81.4158152192657,388483.429107955,0.0,1.0
2020-01-22,88.28,88.61,88.28,88.53,315181,81.5173887666641,81.8221094088594,81.5173887666641,81.7482377380242,341328.139933973,0.0,1.0
2020-01-23,88.09,88.2,87.58,88.11,431170,81.3419435484305,81.4435170958289,80.871011646856,81.3604114661393,466939.485867901,0.0,1.0
2020-01-24,87.91,88.55,87.74,88.53,422323,81.1757322890513,81.766705655733,81.0187549885264,81.7482377380242,457358.546490223,0.0,1.0
2020-01-27,86.08,86.41,85.9,86.08,670025,79.4859178186956,79.7906384608909,79.3197065593164,79.4859178186956,725609.687637453,0.0,1.0
2020-01-28,86.74,86.85,86.19,86.28,206586,80.0953591030862,80.1969326504846,79.587491366094,79.6705969957837,223724.193769293,0.0,1.0
2020-01-29,86.78,87.06,86.63,86.96,147882,80.1322949385038,80.3908457864271,79.9937855556878,80.298506197883,160150.161303238,0.0,1.0
2020-01-30,86.64,86.68,85.92,86.15,136675,80.0030195145421,80.0399553499598,79.3381744770252,79.5505555306764,148013.438390879,0.0,1.0
2020-01-31,85.35,86.05,85.07,85.98,175919,78.8118388223242,79.4582159421324,78.553287974401,79.3935782301516,190513.086287069,0.0,1.0
2020-02-03,85.83,86.21,85.75,85.8,181718,79.2550688473356,79.6059592838028,79.1811971765003,79.2273669707724,196793.166252159,0.0,1.0
2020-02-04,87.17,87.3,86.93,86.93,179702,80.4924193338255,80.6124607989327,80.2708043213198,80.2708043213198,194609.920656432,0.0,1.0
2020-02-05,87.98,88.11,87.73,88.11,211646,81.2403700010321,81.3604114661393,81.009521029672,81.3604114661393,229203.966941109,0.0,1.0
2020-02-06,88.22,88.26,87.95,88.17,123484,81.4619850135377,81.4989208489553,81.2126681244689,81.4158152192657,133728.124574789,0.0,1.0
2020-02-07,87.43,87.72,87.33,87.69,89147,80.73250226404,81.0002870708176,80.6401626754959,80.9725851942544,96542.557104311,0.0,1.0
2020-02-10,87.65,87.66,87.22,87.22,88703,80.9356493588368,80.9448833176912,80.5385891280975,80.5385891280975,96061.7232528712,0.0,1.0
2020-02-11,88.05,88.26,87.91,88.12,131288,81.3050077130129,81.4989208489553,81.1757322890513,81.3696454249937,142179.537585233,0.0,1.0
2020-02-12,88.31,88.35,88.05,88.28,114831,81.5450906432274,81.5820264786449,81.3050077130129,81.5173887666641,124357.279267335,0.0,1.0
2020-02-13,87.62,87.93,87.44,87.46,150625,80.9079474822736,81.1942002067601,80.7417362228943,80.7602041406031,163120.718182741,0.0,1.0
2020-02-14,87.5,87.65,87.29,87.63,126175,80.7971399760208,80.9356493588368,80.6032268400783,80.917181441128,136642.3675798,0.0,1.0
2020-02-18,86.89,87.38,86.79,86.79,193314,80.2338684859022,80.6863324697679,80.1415288973582,80.1415288973582,209351.16026409,0.0,1.0
2020-02-19,87.58,87.7,87.49,87.51,94263,80.871011646856,80.9818191531088,80.7879060171663,80.8063739348752,102082.975987119,0.0,1.0
2020-02-20,86.84,87.32,86.46,87.13,104316,80.1876986916302,80.6309287166415,79.8368082551629,80.4554834984079,112969.964069383,0.0,1.0
2020-02-21,86.47,86.92,86.24,86.68,135314,79.8460422140173,80.2615703624654,79.633661160366,80.0399553499598,146539.531021938,0.0,1.0
2020-02-24,82.91,83.64,82.8,82.94,214270,76.5587528618501,77.2328318582214,76.4571793144516,76.5864547384133,232045.651684754,0.0,1.0
2020-02-25,81.71,83.39,81.51,83.34,261130,75.4506777993218,77.0019828868614,75.2659986222337,76.9558130925894,282793.116275912,0.0,1.0
2020-02-26,81.78,82.94,81.71,82.11,254207,75.5153155113026,76.5864547384133,75.4506777993218,75.8200361534979,275295.790254474,0.0,1.0
2020-02-27,79.45,81.41,79.38,80.57,313487,73.3638030982269,75.1736590336897,73.299165386246,74.3980064899199,339493.607176452,0.0,1.0
2020-02-28,79.25,79.25,77.09,77.43,481858,73.1791239211388,73.1791239211388,71.1845888085879,71.4985434096376,521832.517989042,0.0,1.0
2020-03-02,80.3,80.6,78.51,79.17,390831,74.148689600851,74.4257083664831,72.495810965913,73.1052522503036,423253.997729986,0.0,1.0
2020-03-03,79.94,81.95,79.41,81.01,440137,73.8162670820926,75.6722928118274,73.3268672628092,74.8043006795136,476650.380340563,0.0,1.0
2020-03-04,82.49,82.53,80.89,81.36,529878,76.1709265899652,76.2078624253828,74.6934931732608,75.1274892394177,573836.215165043,0.0,1.0
2020-03-05,80.53,81.49,80.23,80.79,244954,74.3610706545023,75.2475307045249,74.0840518888702,74.6011535847168,265275.169472101,0.0,1.0
2020-03-06,79.52,79.88,78.7,79.28,247869,73.4284408102077,73.7608633289661,72.6712561841467,73.206825797702,268431.995321082,0.0,1.0
2020-03-09,74.36,76.52,73.82,73.85,675531,68.663718041336,70.6582531538869,68.1650842631983,68.1927861397615,731572.460578959,0.0,1.0
2020-03-10,77.0,77.32,74.59,77.15,590502,71.1014831788983,71.3969698622391,68.8760990949873,71.2399925617143,639489.529150839,0.0,1.0
2020-03-11,73.25,75.19,72.67,74.92,651522,67.6387486084974,69.4301366262514,67.103178994942,69.1808197371826,705571.694950082,0.0,1.0
2020-03-12,65.6,68.0,64.9,67.35,554391,60.5747700848796,62.7909202099361,59.9283929650714,62.1907128844,600382.792192851,0.0,1.0
2020-03-13,69.79,70.35,65.91,69.6,868308,64.4437988448742,64.9609005407207,60.861022809366,64.2683536266405,940342.071792995,0.0,1.0
2020-03-16,62.75,65.06,60.13,61.77,754164,57.9430918113749,60.0761363067418,55.5237945915215,57.0381638436435,816728.785444442,0.0,1.0
2020-03-17,65.95,66.07,62.79,64.19,841876,60.8979586447836,61.0087661510365,57.9800276467925,59.2727818864088,911717.296204573,0.0,1.0
2020-03-18,62.61,64.19,61.0,62.14,974938,57.8138163874133,59.2727818864088,56.3271490118545,57.3798203212563,1055818.00327731,0.0,1.0
2020-03-19,63.71,65.26,62.22,62.67,776921,58.8295518613975,60.2608154838299,57.4536919920916,57.8692201405397,841373.686248988,0.0,1.0
2020-03-20,62.79,65.97,62.68,64.95,884836,57.9800276467925,60.9164265624924,57.8784540993941,59.9745627593434,958241.220208758,0.0,1.0
2020-03-23,62.16,63.52,61.66,63.2,847287,57.3982882389651,58.6541066431639,56.936590296245,58.358619959823,917577.188029216,0.0,1.0
2020-03-24,66.82,67.46,65.55,66.07,888669,61.7013130651166,62.2922864317984,60.5286002906075,61.0087661510365,962392.202534365,0.0,1.0
2020-03-25,68.55,69.51,66.25,67.34,607536,63.2987879469283,64.1852479969509,61.1749774104157,62.1814789255456,657936.654883784,0.0,1.0
2020-03-26,71.84,71.98,68.55,68.99,793716,66.3367604100266,66.4660358339883,63.2987879469283,63.705082136522,859561.98475109,0.0,1.0
2020-03-27,70.22,71.34,69.02,69.35,576873,64.8408590756135,65.8750624673065,63.7327840130852,64.0375046552804,624729.879238059,0.0,1.0
2020-03-30,71.84,71.94,70.23,70.52,668647,66.3367604100266,66.4290999985707,64.8500930344679,65.1178778412455,724117.36996339,0.0,1.0
2020-03-31,71.11,71.7,70.26,70.85,630493,65.6626814136553,66.207484986065,64.8777949110311,65.4225984834408,682798.147513302,0.0,1.0
2020-04-01,68.27,69.64,68.21,68.49,906345,63.040237099005,64.3052894620581,62.9848333458786,63.2433841938018,981534.588025473,0.0,1.0
2020-04-02,69.42,69.61,68.03,68.17,790037,64.1021423672613,64.2775875854949,62.8186220864993,62.947897510461,855577.778130712,0.0,1.0
2020-04-03,68.35,68.85,67.8,68.39,657457,63.1141087698402,63.5758067125603,62.6062410328481,63.1510446052578,711999.057356154,0.0,1.0
2020-04-06,71.68,71.89,69.59,70.42,463547,66.1890170683562,66.3829302042987,64.2591196677861,65.0255382527015,502002.453453645,0.0,1.0
2020-04-07,71.79,73.77,71.67,73.62,686483,66.2905906157546,68.1189144689263,66.1797831095018,67.9804050861103,743433.028914476,0.0,1.0
2020-04-08,72.75,73.01,71.83,72.28,498930,67.1770506657773,67.4171335959917,66.3275264511722,66.7430545996204,540320.796168731,0.0,1.0
2020-04-09,74.23,74.69,73.42,73.79,21644552,68.5436765762288,68.9684386835313,67.7957259090222,68.1373823866351,23440165.0920079,0.0,1.0
2020-04-13,73.78,74.39,73.08,74.21,5321106,68.1281484277807,68.6914199178993,67.4817713079725,68.52520865852,5762540.29707217,0.0,1.0
2020-04-14,75.37,75.71,74.6,75.08,2194347,69.5963478856307,69.9103024866804,68.8853330538417,69.328563078853,2376388.10676942,0.0,1.0
2020-04-15,73.51,73.97,73.21,73.54,1486450,67.8788315387118,68.3035936460143,67.6018127730798,67.906533415275,1609764.5911551,0.0,1.0
2020-04-16,73.86,73.99,73.13,73.87,1313934,68.2020200986159,68.3220615637232,67.5279411022445,68.2112540574703,1422936.81476994,0.0,1.0
2020-04-17,75.67,75.72,74.87,75.57,870479,69.8733666512628,69.9195364455348,69.1346499429106,69.7810270627187,942693.176053076,0.0,1.0
2020-04-20,74.64,75.84,74.64,74.97,1068669,68.9222688892593,70.0303439517876,68.9222688892593,69.2269895314546,1157324.84501001,0.0,1.0
2020-04-21,73.26,74.18,73.06,73.85,965101,67.6479825673518,68.4975067819568,67.4633033902637,68.1927861397615,1045164.93436602,0.0,1.0
2020-04-22,74.53,74.74,74.2,74.59,766859,68.8206953418609,69.0146084778033,68.5159746996656,68.8760990949873,830476.951534599,0.0,1.0
2020-04-23,73.93,75.34,73.75,74.35,778211,68.2666578105967,69.5686460090675,68.1004465512175,68.6544840824816,842770.703520063,0.0,1.0
2020-04-24,74.89,74.99,74.08,74.57,888318,69.1531178606194,69.2454574491634,68.4051671934128,68.8576311772785,962012.083881537,0.0,1.0
2020-04-27,75.73,75.89,75.22,75.48,1097231,69.9287704043892,70.0765137460596,69.4578385028146,69.6979214330291,1188256.32353439,0.0,1.0
2020-04-28,76.05,77.04,75.91,77.04,791534,70.22425708773,71.1384190143159,70.0949816637684,71.1384190143159,857198.967940635,0.0,1.0
2020-04-29,77.21,77.52,76.87,77.37,748335,71.2953963148407,71.5816490393272,70.981441713791,71.4431396565112,810416.216705606,0.0,1.0
2020-04-30,76.03,76.74,75.65,76.71,843347,70.2057891700212,70.8614002486838,69.854898733554,70.8336983721206,913310.329077249,0.0,1.0
2020-05-01,74.62,75.23,74.37,75.19,801993,68.9038009715505,69.467072461669,68.6729520001904,69.4301366262514,868525.637427595,0.0,1.0
2020-05-04,74.69,74.69,73.87,74.15,895061,68.9684386835313,68.9684386835313,68.2112540574703,68.4698049053936,969314.4772605,0.0,1.0
2020-05-05,74.76,75.35,74.61,74.99,1099202,69.0330763955121,69.5778799679219,68.8945670126961,69.2454574491634,1190390.8359695,0.0,1.0
2020-05-06,74.52,75.45,74.46,75.36,748795,68.8114613830065,69.6702195564659,68.7560576298801,69.5871139267763,810914.377903043,0.0,1.0
2020-05-07,75.84,76.11,75.35,75.78,531430,70.0303439517876,70.2796608408565,69.5778799679219,69.9749401986612,575516.967726834,0.0,1.0
2020-05-08,76.75,76.95,76.48,76.58,411813,70.8706342075382,71.0553133846263,70.6213173184694,70.7136569070134,445976.646087896,0.0,1.0
2020-05-11,77.07,77.24,76.38,76.48,637717,71.1661208908791,71.3230981914039,70.5289777299253,70.6213173184694,690621.444231325,0.0,1.0
2020-05-12,76.27,77.47,76.24,77.28,676204,70.4274041825269,71.5354792450552,70.3997023059637,71.3600340268215,732301.292069992,0.0,1.0
2020-05-13,75.89,76.91,75.59,76.91,371499,70.0765137460596,71.0183775492086,69.7994949804275,71.0183775492086,402318.231928102,0.0,1.0
2020-05-14,75.31,75.42,74.01,74.41,418148,69.5409441325043,69.6425176799027,68.340529481432,68.709887835608,452837.192143913,0.0,1.0
2020-05-15,75.41,75.59,74.83,75.21,342843,69.6332837210483,69.7994949804275,69.0977141074929,69.4486045439602,371284.955245979,0.0,1.0
2020-05-18,78.04,78.17,76.9,77.01,595019,72.0618148997561,72.1818563648633,71.0091435903542,71.1107171377527,644381.255517854,0.0,1.0
2020-05-19,77.06,77.86,77.01,77.49,457091,71.1568869320247,71.8956036403769,71.1107171377527,71.553947162764,495010.869343518,0.0,1.0
2020-05-20,78.77,79.13,78.43,78.66,522258,72.7358938961275,73.068316414886,72.4219392950778,72.6343203487291,565584.066633575,0.0,1.0
2020-05-21,78.02,78.83,77.72,78.53,448710,72.0433469820473,72.7912976492539,71.7663282164152,72.5142788836218,485934.588918028,0.0,1.0
2020-05-22,77.81,77.9,77.14,77.49,441817,71.8494338461049,71.9325394757945,71.2307586028599,71.553947162764,478469.751670335,0.0,1.0
2020-05-26,79.56,80.08,79.56,79.97,348561,73.4653766456253,73.9455425060542,73.4653766456253,73.8439689586558,377477.315521955,0.0,1.0
2020-05-27,79.59,79.85,78.89,79.75,2293507,73.4930785221885,73.7331614524029,72.8467014023803,73.6408218638589,2483774.333591,0.0,1.0
2020-05-28,80.71,81.54,80.64,80.7,2401648,74.5272819138815,75.293700498797,74.4626442019007,74.5180479550271,2600886.616313,0.0,1.0
2020-05-29,80.87,80.99,79.94,80.86,740677,74.675025255552,74.7858327618048,73.8162670820926,74.6657912966976,802122.915727392,0.0,1.0
2020-06-01,82.4,82.41,81.36,81.36,601214,76.0878209602756,76.0970549191299,75.1274892394177,75.1274892394177,651090.18729639,0.0,1.0
2020-06-02,82.86,82.9,82.33,82.59,1427011,76.512583067578,76.5495189029957,76.0231832482947,76.2632661785092,1545394.58373226,0.0,1.0
2020-06-03,84.18,84.3,83.24,83.41,576143,77.7314656363592,77.842273142612,76.8634735040453,77.0204508045702,623939.319076908,0.0,1.0
2020-06-04,83.72,84.33,83.12,83.68,1374481,77.3067035290567,77.8699750191752,76.7526659977925,77.2697676936391,1488506.74090312,0.0,1.0
2020-06-05,84.39,84.98,84.2,84.56,596621,77.9253787723016,78.4701823447114,77.749933554068,78.0823560728265,646116.156035887,0.0,1.0
2020-06-08,84.77,84.85,83.82,84.16,665568,78.2762692087689,78.3501408796041,77.3990431176007,77.7129977186504,720782.938817931,0.0,1.0
2020-06-09,84.27,84.46,83.82,83.86,2168557,77.8145712660488,77.9900164842824,77.3990431176007,77.4359789530183,2348458.59093916,0.0,1.0
2020-06-10,84.57,85.27,84.34,84.78,407036,78.0915900316809,78.737967151489,77.8792089780296,78.2855031676233,440803.350348417,0.0,1.0
2020-06-11,80.84,83.31,80.77,82.86,549559,74.6473233789888,76.9281112160262,74.582685667008,76.512583067578,595149.933701505,0.0,1.0
2020-06-12,82.07,82.97,81.02,82.84,407942,75.7831003180803,76.6141566149765,74.813534638368,76.4941151498693,441784.511315545,0.0,1.0
2020-06-15,82.06,82.23,80.04,80.33,419989,76.2416633317693,76.3996097461783,74.3648882899685,74.6343262910191,452040.207858883,0.506605,1.0
2020-06-16,83.02,83.52,82.09,83.33,398179,77.1335960249024,77.5981443025758,76.2695362284297,77.4216159570599,428565.790830337,0.0,1.0
2020-06-17,83.75,84.16,83.58,83.92,681078,77.8118365103056,78.1927660979979,77.6538900958967,77.9697829247146,733054.057816068,0.0,1.0
2020-06-18,83.34,83.56,82.8,83.16,590670,77.4309069226134,77.6353081647897,76.929194782726,77.2636695426509,635746.625687831,0.0,1.0
2020-06-19,83.2,84.48,83.1,84.48,532936,77.3008334048648,78.4900769957089,77.2079237493301,78.4900769957089,573606.690212081,0.0,1.0
2020-06-22,84.23,84.28,83.56,83.75,391805,78.2578028568722,78.3042576846395,77.6353081647897,77.8118365103056,421705.362855098,0.0,1.0
2020-06-23,84.53,85.18,84.39,84.93,374928,78.5365318234762,79.1404445844518,78.4064583057277,78.908170445615,403540.404753733,0.0,1.0
2020-06-24,82.5,83.79,82.35,83.79,319367,76.650465816122,77.8490003725195,76.5111013328199,77.8490003725195,343739.30046565,0.0,1.0
2020-06-25,83.8,83.85,82.42,82.9,317035,77.858291338073,77.9047461658403,76.5761380916942,77.0221044382607,341229.335288641,0.0,1.0
2020-06-26,82.85,83.73,82.65,83.73,242968,76.9756496104934,77.7932545791987,76.789830299424,77.7932545791987,261509.956744241,0.0,1.0
2020-06-29,83.18,83.28,82.55,83.11,339314,77.2822514737579,77.3751611292926,76.6969206438893,77.2172147148836,365208.543770025,0.0,1.0
2020-06-30,83.11,83.33,82.57,82.7,318430,77.2172147148836,77.4216159570599,76.7155025749962,76.8362851271914,342730.793874373,0.0,1.0
2020-07-01,83.58,83.8,83.06,83.18,398737,77.6538900958967,77.858291338073,77.1707598871162,77.2822514737579,429166.374264629,0.0,1.0
2020-07-02,84.35,84.77,84.18,84.48,272667,78.3692944435138,78.7595149967595,78.2113480291048,78.4900769957089,293475.418061564,0.0,1.0
2020-07-06,85.7,85.76,85.26,85.54,409145,79.6235747932322,79.679320586553,79.2147723088795,79.4749193443766,440368.654522911,0.0,1.0
2020-07-07,84.76,85.52,84.7,85.0,354377,78.750224031206,79.4563374132697,78.6944782378852,78.9732072044893,381421.06755274,0.0,1.0
2020-07-08,85.56,85.56,84.69,84.9,508416,79.4935012754836,79.4935012754836,78.6851872723317,78.8802975489546,547215.46116394,0.0,1.0
2020-07-09,85.09,85.79,84.52,85.78,434216,79.0568258944705,79.7071934832134,78.5272408579228,79.6979025176599,467352.932804557,0.0,1.0
2020-07-10,85.73,85.78,85.09,85.5,421448,79.6514476898926,79.6979025176599,79.0568258944705,79.4377554821628,453610.550566111,0.0,1.0
2020-07-13,85.11,86.62,84.99,86.08,626535,79.0754078255775,80.4783436241513,78.9639162389358,79.976631484264,674348.64158553,0.0,1.0
2020-07-14,85.94,86.04,84.93,85.05,248572,79.8465579665154,79.9394676220501,78.908170445615,79.0196620322566,267541.622632732,0.0,1.0
2020-07-15,86.97,87.62,86.79,87.37,388273,80.8035274185227,81.4074401794983,80.6362900385603,81.1751660406615,417903.82040004,0.0,1.0
2020-07-16,86.27,86.5,86.08,86.3,348194,80.1531598297799,80.3668520375097,79.976631484264,80.1810327264403,374766.21562759,0.0,1.0
2020-07-17,86.97,86.99,86.42,86.58,375826,80.8035274185227,80.8221093496297,80.2925243130819,80.4411797619374,404506.935083473,0.0,1.0
2020-07-20,87.59,87.63,86.98,87.2,302349,81.3795672828379,81.4167311450517,80.8128183840762,81.0172196262526,325422.582034114,0.0,1.0
2020-07-21,87.99,88.49,87.88,88.24,518429,81.7512059049766,82.2157541826501,81.6490052838885,81.9834800438134,557992.597234863,0.0,1.0
2020-07-22,88.21,88.34,87.84,88.01,368947,81.9556071471529,82.0763896993481,81.6118414216746,81.7697878360836,397102.968337055,0.0,1.0
2020-07-23,87.63,88.53,87.45,88.15,476543,81.4167311450517,82.252918044864,81.2494937650893,81.8998613538321,512910.092344552,0.0,1.0
2020-07-24,87.01,87.26,86.5206,86.91,269418,80.8406912807366,81.0729654195734,80.3859914265499,80.7477816252019,289978.472581245,0.0,1.0
2020-07-27,88.37,88.58,88.11,88.11,508141,82.1042625960085,82.2993728726313,81.8626974916183,81.8626974916183,546919.474704387,0.0,1.0
2020-07-28,88.06,88.4799,87.86,88.13,396981,81.8162426638509,82.2063703074411,81.6304233527815,81.8812794227252,427276.366181084,0.0,1.0
2020-07-29,88.96,89.16,88.32,88.57,346579,82.6524295636631,82.8382488747325,82.0578077682411,82.2900819070778,373027.967874216,0.0,1.0
2020-07-30,88.19,88.2423,86.7011,87.16,370167,81.937025216046,81.9856169658907,80.55369335479,80.9800557640387,398416.071903072,0.0,1.0
2020-07-31,86.42,87.76,85.8872,87.66,336031,80.2925243130819,81.5375136972468,79.7975016683931,81.4446040417121,361675.003600162,0.0,1.0
2020-08-03,88.04,88.13,87.228,87.4,478805,81.797660732744,81.8812794227252,81.0432343298023,81.2030389373219,515344.715513674,0.0,1.0
2020-08-04,88.07,88.07,86.9649,87.24,326969,81.8255336294044,81.8255336294044,80.7987890260905,81.0543834884664,351921.442522093,0.0,1.0
2020-08-05,88.25,88.87,88.19,88.57,396033,81.9927710093668,82.5688108736819,81.937025216046,82.2900819070778,426256.020131425,0.0,1.0
2020-08-06,88.38,88.48,87.72,87.94,250488,82.1135535615619,82.2064632170966,81.5003498350329,81.7047510772093,269603.841020017,0.0,1.0
2020-08-07,88.03,88.04,87.49,87.74,288881,81.7883697671905,81.797660732744,81.2866576273032,81.5189317661399,310926.779716807,0.0,1.0
2020-08-10,87.93,87.98,87.5,87.93,307372,81.6954601116558,81.7419149394232,81.2959485928566,81.6954601116558,330828.909257149,0.0,1.0
2020-08-11,87.84,89.0,87.74,89.0,574667,81.6118414216746,82.689593425877,81.5189317661399,82.689593425877,618522.366370645,0.0,1.0
2020-08-12,89.79,90.05,89.14,89.24,613221,83.4235797046011,83.6651448089913,82.8196669436256,82.9125765991603,660018.591685573,0.0,1.0
2020-08-13,89.8,90.209,89.49,89.96,379487,83.4328706701546,83.8128711612915,83.144850737997,83.5815261190101,408447.322095921,0.0,1.0
2020-08-14,89.24,89.51,89.04,89.31,348062,82.9125765991603,83.163432669104,82.7267572880909,82.9776133580346,374624.142127005,0.0,1.0
2020-08-17,90.06,90.179,89.755,89.79,276592,83.6744357745448,83.7849982646311,83.391061325164,83.4235797046011,297699.952075183,0.0,1.0
2020-08-18,90.34,90.6499,89.975,90.61,309760,83.9345828100419,84.2225098325439,83.5954625673403,84.1854388799856,333399.148040467,0.0,1.0
2020-08-19,89.87,90.7794,89.8,90.73,258842,83.4979074290289,84.3428278364614,83.4328706701546,84.2969304666272,278595.371504037,0.0,1.0
2020-08-20,89.7,89.81,89.0709,89.11,317413,83.3399610146199,83.442161635708,82.7554663716511,82.7917940469652,341636.182131227,0.0,1.0
2020-08-21,89.31,89.33,88.37,88.73,318293,82.9776133580346,82.9961952891415,82.1042625960085,82.4387373559334,342583.338801796,0.0,1.0
2020-08-24,90.37,90.76,90.02,90.76,291675,83.9624557067023,84.3248033632876,83.6372719123309,84.3248033632876,313934.002145865,0.0,1.0
2020-08-25,90.38,90.65,89.8685,90.65,396404,83.9717466722558,84.2226027421995,83.4965137841958,84.2226027421995,426655.332773222,0.0,1.0
2020-08-26,91.06,91.1,90.36,90.51,683918,84.6035323298917,84.6406961921056,83.9531647411489,84.0925292244509,736110.790707451,0.0,1.0
2020-08-27,90.26,91.3,89.91,91.3,245211,83.8602550856142,84.826515503175,83.5350712912427,84.826515503175,263924.129939795,0.0,1.0
2020-08-28,90.5,90.5,89.925,90.44,289231,84.0832382588974,84.0832382588974,83.5490077395729,84.0274924655766,311303.489756238,0.0,1.0
2020-08-31,90.09,90.6792,90.02,90.35,363498,83.7023086712052,84.2497323616156,83.6372719123309,83.9438737755954,391238.131180313,0.0,1.0
2020-09-01,90.31,90.46,89.98,90.32,362615,83.9067099133815,84.0460743966836,83.600108050117,83.916000878935,390287.745566548,0.0,1.0
2020-09-02,91.81,91.87,90.92,91.23,333795,85.3003547464019,85.3561005397227,84.4734588121431,84.7614787443007,359268.364605397,0.0,1.0
2020-09-03,89.39,91.39,89.07,91.39,459825,83.0519410824623,84.9101341931562,82.7546301847513,84.9101341931562,494916.268232528,0.0,1.0
2020-09-04,89.16,89.575,87.35,89.46,346308,82.8382488747325,83.2238239452015,81.1565841095546,83.1169778413366,372736.286672256,0.0,1.0
2020-09-08,88.08,88.75,87.587,87.79,265277,81.8348245949579,82.4573192870403,81.3767799931718,81.5653865939072,285521.454657577,0.0,1.0
2020-09-09,89.79,90.125,89.31,89.49,300403,83.4235797046011,83.7348270506423,82.9776133580346,83.144850737997,323328.074214877,0.0,1.0
2020-09-10,88.92,90.3436,88.88,90.17,430824,82.6152657014493,83.9379275576412,82.5781018392354,83.7766363956329,463702.07436527,0.0,1.0
2020-09-11,89.95,90.39,89.57,90.22,275340,83.5722351534566,83.9810376378093,83.2191784624248,83.8230912234003,296352.406448419,0.0,1.0
2020-09-14,90.46,90.87,90.3401,90.72,265603,84.0460743966836,84.4270039843758,83.9346757196975,84.2876395010738,285872.333151447,0.0,1.0
2020-09-15,91.25,91.5583,91.0401,91.53,363203,84.7800606754076,85.0665011434211,84.5850433084403,85.0402077109048,390920.618432792,0.0,1.0
2020-09-16,91.38,92.07,91.2195,91.83,309652,84.9008432276027,85.5419198507921,84.7517232304695,85.3189366775088,333282.906085443,0.0,1.0
2020-09-17,91.56,91.68,90.965,91.09,375716,85.0680806075652,85.1795721942068,84.5152681571338,84.6314052265521,404388.540499652,0.0,1.0
2020-09-18,91.32,91.74,90.92,91.56,242232,84.8450974342819,85.2353179875276,84.4734588121431,85.0680806075652,260717.789347038,0.0,1.0
2020-09-21,89.54,89.65,88.3855,89.26,441930,83.1913055657644,83.2935061868525,82.1186635926163,82.9311585302672,475655.622073617,0.0,1.0
2020-09-22,89.54,89.61,88.7267,89.53,422770,83.1913055657644,83.2563423246387,82.4356713373007,83.1820146002109,455033.438200762,0.0,1.0
2020-09-23,88.98,90.15,88.9,90.15,313373,82.6710114947701,83.758054464526,82.5966837703423,83.758054464526,337287.871961794,0.0,1.0
2020-09-24,88.82,89.36,88.2,88.68,526054,82.5223560459146,83.0240681858019,81.9463161815995,82.392282528166,566199.494522468,0.0,1.0
2020-09-25,89.23,89.28,87.84,88.18,360081,82.9032856336068,82.9497404613742,81.6118414216746,81.9277342504925,387560.364881067,0.0,1.0
2020-09-28,90.14,90.248,89.8852,90.17,276327,83.7487634989725,83.84910592695,83.5120296966701,83.7766363956329,297414.728759614,0.0,1.0
2020-09-29,90.41,90.7386,90.14,90.33,344271,83.9996195689162,84.3049206970032,83.7487634989725,83.9252918444884,370543.834242767,0.0,1.0
2020-09-30,89.88,90.51,89.6503,90.06,258370,83.5071983945823,84.0925292244509,83.2937849158191,83.6744357745448,278087.351108005,0.0,1.0
2020-10-01,90.75,90.8,90.22,90.67,380950,84.3155123977342,84.3619672255015,83.8230912234003,84.2411846733064,410021.970060743,0.0,1.0
2020-10-02,90.3,90.4699,89.41,89.86,412283,83.897418947828,84.0552724525815,83.0705230135693,83.4886164634754,443746.12910501,0.0,1.0
2020-10-05,91.38,91.4,90.7247,90.84,723143,84.9008432276027,84.9194251587097,84.2920062548839,84.3991310877154,778329.222983689,0.0,1.0
2020-10-06,90.07,91.13,89.93,91.08,315007,83.6837267400982,84.668569088766,83.5536532223497,84.6221142609986,339046.569688738,0.0,1.0
2020-10-07,90.58,90.784,90.26,90.57,4106076,84.1575659833252,84.347101680616,83.8602550856142,84.1482750177717,4419428.71961973,0.0,1.0
2020-10-08,91.19,91.3,90.88,90.96,891393,84.7243148820868,84.826515503175,84.4362949499293,84.510622674357,959419.120510189,0.0,1.0
2020-10-09,92.19,92.224,91.62,91.72,552570,85.6534114374337,85.6850007203155,85.123826400886,85.2167360564207,594739.047109765,0.0,1.0
2020-10-12,92.88,92.97,92.39,92.45,299631,86.2944880606231,86.3781067506043,85.8392307485031,85.894976541824,322497.159499332,0.0,1.0
2020-10-13,92.19,92.3943,91.9449,92.17,534346,85.6534114374337,85.8432258636911,85.4256898717182,85.6348295063268,575124.29351379,0.0,1.0
2020-10-14,91.99,92.89,91.86,92.53,439059,85.4675921263644,86.3037790261766,85.3468095741693,85.9693042662517,472565.523435884,0.0,1.0
2020-10-15,90.93,91.03,90.1004,90.31,381295,84.4827497776966,84.5756594332313,83.7119712753808,83.9067099133815,410393.298528183,0.0,1.0
2020-10-16,91.26,91.78,91.22,91.36,492033,84.7893516409611,85.2724818497415,84.7521877787472,84.8822612964958,529582.202375372,0.0,1.0
2020-10-19,90.91,91.94,90.74,91.89,474052,84.4641678465897,85.421137298597,84.3062214321807,85.3746824708297,510228.993178201,0.0,1.0
2020-10-20,91.42,91.88,91.26,91.51,366937,84.9380070898166,85.3653915052762,84.7893516409611,85.0216257797978,394939.576396323,0.0,1.0
2020-10-21,90.75,91.4428,90.69,91.06,404749,84.3155123977342,84.9591904912785,84.2597666044133,84.6035323298917,435637.176427657,0.0,1.0
2020-10-22,90.64,90.84,90.08,90.72,309328,84.213311776646,84.3991310877154,83.6930177056517,84.2876395010738,332934.180220369,0.0,1.0
2020-10-23,90.92,91.0,90.44,90.94,375706,84.4734588121431,84.5477865365709,84.0274924655766,84.4920407432501,404377.777355668,0.0,1.0
2020-10-26,89.11,89.88,88.65,89.58,343368,82.7917940469652,83.5071983945823,82.3644096315056,83.2284694279782,369571.922341035,0.0,1.0
2020-10-27,88.9,89.494,88.84,89.4,331572,82.5966837703423,83.1485671242184,82.5409379770215,83.0612320480158,356875.71769781,0.0,1.0
2020-10-28,86.85,87.7,86.81,87.36,490450,80.6920358318811,81.481767903926,80.6548719696672,81.1658750751081,527878.396682745,0.0,1.0
2020-10-29,87.27,87.53,86.55,87.04,414011,81.0822563851268,81.323821489517,80.413306865277,80.868564177397,445606.000385401,0.0,1.0
2020-10-30,86.3,86.7387,85.89,86.57,457872,80.1810327264403,80.588627385271,79.8001031387481,80.431888796384,492814.226212502,0.0,1.0
2020-11-02,87.14,87.27,86.5916,87.15,500401,80.9614738329317,81.0822563851268,80.4519572819795,80.9707647984852,538588.801260969,0.0,1.0
2020-11-03,89.15,89.53,88.56,88.75,523325,82.8289579091791,83.1820146002109,82.2807909415244,82.4573192870403,563262.232529304,0.0,1.0
2020-11-04,91.03,91.79,89.9478,89.95,358386,84.5756594332313,85.281772815295,83.5701911410349,83.5722351534566,385736.011975823,0.0,1.0
2020-11-05,93.54,93.67,92.89,93.58,449564,86.9076917871521,87.0284743393472,86.3037790261766,86.944855649366,483872.206190807,0.0,1.0
2020-11-06,93.61,93.98,93.3486,93.74,374772,86.9727285460264,87.3164942715048,86.7298627064587,87.0935110982215,403372.499707586,0.0,1.0
2020-11-09,94.74,97.07,94.66,97.07,367519,88.0226076535684,90.1874026275268,87.9482799291407,90.1874026275268,395565.991376176,0.0,1.0
2020-11-10,94.32,94.8491,93.95,94.38,382771,87.6323871003227,88.1239720877568,87.2886213748444,87.6881328936435,411981.938580183,0.0,1.0
2020-11-11,95.47,95.58,94.8401,95.12,347147,88.7008481389717,88.8030487600598,88.1156102187587,88.3756643446003,373639.314452492,0.0,1.0
2020-11-12,94.55,95.32,94.2801,95.11,396619,87.8460793080525,88.5614836556696,87.5953161477644,88.3663733790468,426886.740368873,0.0,1.0
2020-11-13,95.55,95.6999,94.84,95.0,449466,88.7751758633994,88.9144474370459,88.1155173091031,88.2641727579586,483766.727379767,0.0,1.0
2020-11-16,96.12,96.2165,95.5801,96.17,399100,89.3047608999472,89.3944187175382,88.8031416697154,89.3512157277145,429557.07639124,0.0,1.0
2020-11-17,95.7,95.93,95.3,95.59,616841,88.9145403467015,89.1282325544313,88.5429017245627,88.8123397256133,663914.849807689,0.0,1.0
2020-11-18,95.14,95.94,95.09,95.65,395335,88.3942462757072,89.1375235199847,88.3477914479399,88.8680855189341,425504.75268136,0.0,1.0
2020-11-19,95.9,95.93,95.141,95.17,526658,89.1003596577709,89.1282325544313,88.3951753722625,88.4221191723676,566849.588419086,0.0,1.0
2020-11-20,96.18,96.32,95.74,95.95,285539,89.360506693268,89.4905802110166,88.9517042089153,89.1468144855382,307329.73699744,0.0,1.0
2020-11-23,95.58,96.24,95.2035,96.22,321125,88.8030487600598,89.4162524865888,88.4532439069717,89.3976705554819,345631.461177993,0.0,1.0
2020-11-24,96.01,96.0699,95.73,95.99,583073,89.202560278859,89.2582131625243,88.9424132433619,89.1839783477521,627569.865203381,0.0,1.0
2020-11-25,96.29,96.42,95.6,95.7,428418,89.4627073143562,89.5834898665513,88.8216306911668,88.9145403467015,461112.461922781,0.0,1.0
2020-11-27,97.45,97.5981,96.94,97.09,181741,90.5404593185586,90.6780585184055,90.0666200753317,90.2059845586337,195610.455074969,0.0,1.0
2020-11-30,96.15,97.64,96.12,97.49,535113,89.3326337966076,90.7169876640745,89.3047608999472,90.5776231807725,575949.826657342,0.0,1.0
2020-12-01,97.9,97.91,97.24,97.5,1052554,90.9585527684647,90.9678437340182,90.3453490419357,90.586914146326,1132879.02526661,0.0,1.0
2020-12-02,97.47,97.61,97.12,97.19,351478,90.5590412496656,90.6891147674141,90.2338574552941,90.2988942141684,378300.832111852,0.0,1.0
2020-12-03,97.52,97.96,97.35,97.64,364976,90.6054960774329,91.0142985617855,90.4475496630239,90.7169876640745,392828.92386111,0.0,1.0
2020-12-04,98.06,98.06,97.66,97.66,452967,91.1072082173202,91.1072082173202,90.7355695951815,90.7355695951815,487534.904088476,0.0,1.0
2020-12-07,97.54,97.8521,97.36,97.55,348587,90.6240780085398,90.9140490434636,90.4568406285774,90.6333689740933,375189.207186152,0.0,1.0
2020-12-08,98.01,98.12,97.46,97.46,291958,91.0607533895529,91.1629540106411,90.5497502841121,90.5497502841121,314238.599120605,0.0,1.0
2020-12-09,97.82,98.51,97.389,98.51,486212,90.884225044037,91.5253016672264,90.4837844286824,91.5253016672264,523316.976262434,0.0,1.0
2020-12-10,98.12,98.345,97.47,97.52,332357,91.1629540106411,91.3720007355941,90.5590412496656,90.6054960774329,357720.624500534,0.0,1.0
2020-12-11,98.11,98.13,97.6001,97.84,404110,91.1536630450876,91.1722449761945,90.6799167115162,90.9028069751439,434949.411527095,0.0,1.0
2020-12-14,97.63,98.2821,97.63,98.15,300663,91.0351614249359,91.6432125236268,91.0351614249359,91.5200357867198,322443.858290996,0.352455,1.0
2020-12-15,98.66,98.72,97.9901,98.18,291447,91.9955856415464,92.0515326832907,91.3709369204713,91.548009307592,312560.225792119,0.0,1.0
2020-12-16,99.02,99.15,98.4113,98.69,344488,92.3312678920122,92.4524864824582,91.7636851535162,92.0235591624185,369443.662356022,0.0,1.0
2020-12-17,100.05,100.285,99.8,100.03,336427,93.2916921086227,93.5108180221212,93.0585794346881,93.2730430947079,360798.701247792,0.0,1.0
2020-12-18,99.66,100.04,99.6001,100.04,320295,92.9280363372847,93.2823676016653,92.87218254061,93.2823676016653,343498.054603708,0.0,1.0
2020-12-21,98.94,99.13,97.49,97.77,386528,92.2566718363531,92.4338374685434,90.9046183275325,91.1657045223392,414529.156090048,0.0,1.0
2020-12-22,98.78,98.85,98.3862,98.77,359684,92.107479725035,92.1727512737367,91.7402806410532,92.0981552180776,385740.502574439,0.0,1.0
2020-12-23,99.46,99.5899,99.11,99.5,296238,92.7415461981371,92.8626715435135,92.4151884546286,92.7788442259666,317698.299067089,0.0,1.0
2020-12-24,99.48,99.54,99.22,99.4,254483,92.7601952120518,92.8161422537961,92.5177580311599,92.6855991563928,272918.451520366,0.0,1.0
2020-12-28,100.45,100.73,100.31,100.7,376522,93.664672386918,93.9257585817248,93.5341292895147,93.8977850608526,403798.293808824,0.0,1.0
2020-12-29,101.39,101.96,101.2953,101.88,618405,94.5411760409121,95.0726729374829,94.4528729600257,94.9980768818239,663203.966522131,0.0,1.0
2020-12-30,101.51,102.2012,101.51,101.91,271081,94.6530701244007,95.297580045295,94.6530701244007,95.026050402696,290718.856491758,0.0,1.0
2020-12-31,100.91,101.57,100.68,101.57,286413,94.0935997069577,94.709017166145,93.8791360469379,94.709017166145,307161.548925871,0.0,1.0
2021-01-04,101.69,102.96,101.15,102.96,529829,94.8209112496336,96.0051236332213,94.3173878739349,96.0051236332213,568211.276394037,0.0,1.0
2021-01-05,102.31,102.68,101.6909,101.83,691790,95.3990306809914,95.7440374384146,94.8217504552598,94.951454347037,741905.178645621,0.0,1.0
2021-01-06,102.24,102.63,101.37,101.47,572031,95.3337591322897,95.6974149036276,94.5225270269973,94.6157720965712,613470.505855582,0.0,1.0
2021-01-07,102.16,102.22,101.68,101.94,383325,95.2591630766306,95.3151101183749,94.8115867426762,95.0540239235682,411094.121921873,0.0,1.0
2021-01-08,103.52,103.5255,102.45,103.27,302365,96.5272960228348,96.5324245016614,95.5295737783947,96.2941833489002,324269.155872712,0.0,1.0
2021-01-11,102.18,102.48,101.67,101.67,331825,95.2778120905454,95.5575472992669,94.8022622357188,94.8022622357188,355863.319654929,0.0,1.0
2021-01-12,102.32,102.415,101.575,102.09,811033,95.4083551879488,95.4969380040439,94.7136794196237,95.1938915279289,869786.470970228,0.0,1.0
2021-01-13,102.29,102.53,101.75,102.3,894585,95.3803816670766,95.6041698340538,94.8768582913779,95.389706174034,959391.208659699,0.0,1.0
2021-01-14,102.82,103.1199,102.48,102.53,1632786,95.8745805358179,96.1542224994699,95.5575472992669,95.6041698340538,1751069.52835408,0.0,1.0
2021-01-15,101.31,101.7569,100.885,101.61,595551,94.466579985253,94.8832922011785,94.0702884395642,94.7463151939745,638694.359628758,0.0,1.0
2021-01-19,102.41,102.51,101.96,102.44,584465,95.4922757505652,95.5855208201391,95.0726729374829,95.5202492714374,626805.259164072,0.0,1.0
2021-01-20,103.16,103.17,102.485,102.62,766379,96.191613772369,96.2009382793264,95.5622095527456,95.6880903966703,821897.611855118,0.0,1.0
2021-01-21,103.44,103.53,102.81,103.29,549917,96.4526999671757,96.5366205297922,95.8652560288606,96.312832362815,589754.506606433,0.0,1.0
2021-01-22,103.29,103.3932,102.712,102.76,460505,96.312832362815,96.4090612746152,95.7738758606782,95.8186334940737,493865.254328917,0.0,1.0
2021-01-25,103.47,103.52,102.33,102.955,524427,96.4806734880479,96.5272960228348,95.4176796949061,96.0004613797426,562417.940591201,0.0,1.0
2021-01-26,103.48,103.635,103.1656,103.63,389074,96.4899979950053,96.6345278528447,96.1968354962651,96.629865599366,417259.595363284,0.0,1.0
2021-01-27,101.12,102.16,100.76,101.61,496215,94.2894143530627,95.2591630766306,93.9537321025969,94.7463151939745,532162.185376541,0.0,1.0
2021-01-28,101.68,102.24,101.3177,101.38,909046,94.8115867426762,95.3337591322897,94.4737598556102,94.5318515339547,974899.803447704,0.0,1.0
2021-01-29,99.49,100.76,99.0864,100.64,525744,92.7695197190092,93.9537321025969,92.3931826182092,93.8418380191083,563830.347709368,0.0,1.0
2021-02-01,101.2,101.291,100.6621,101.18,671856,94.3640104087218,94.448863422034,93.8624451794841,94.345361394807,720527.104618645,0.0,1.0
2021-02-02,102.11,102.25,101.51,101.74,321186,95.2125405418437,95.3430836392471,94.6530701244007,94.8675337844205,344453.601105064,0.0,1.0
2021-02-03,102.08,102.17,101.59,102.17,347631,95.1845670209716,95.268487583588,94.7276661800598,95.268487583588,372814.34995845,0.0,1.0
2021-02-04,101.82,101.91,101.28,101.46,530728,94.9421298400796,95.026050402696,94.4386064643809,94.6064475896138,569175.402437493,0.0,1.0
2021-02-05,102.19,102.42,101.97,102.21,536885,95.2871365975028,95.5016002575226,95.0819974444403,95.3057856114175,575778.432525989,0.0,1.0
2021-02-08,103.01,103.26,102.73,103.2,529901,96.0517461680082,96.2848588419428,95.7906599732015,96.2289118001985,568288.492272935,0.0,1.0
2021-02-09,103.76,103.96,103.4,103.49,541546,96.751084189812,96.9375743289597,96.4154019393462,96.4993225019626,580777.088241839,0.0,1.0
2021-02-10,103.28,104.13,102.9701,104.07,429500,96.3035078558576,97.0960909472352,96.0145413852483,97.0401439054909,460614.166478692,0.0,1.0
2021-02-11,104.39,104.39,103.88,104.1,309495,97.3385281281272,97.3385281281272,96.8629782733006,97.068117426363,331915.672769087,0.0,1.0
2021-02-12,105.0,105.0,104.15,104.15,302098,97.9073230525276,97.9073230525276,97.11473996115,97.11473996115,323982.813655133,0.0,1.0
2021-02-16,105.39,105.77,105.1646,105.65,508352,98.2709788238655,98.6253100882461,98.0608044370461,98.5134160047575,545178.423184577,0.0,1.0
2021-02-17,104.42,104.53,103.81,104.29,451323,97.3665016489993,97.4690712255305,96.7977067245989,97.2452830585533,484018.084883964,0.0,1.0
2021-02-18,104.05,104.15,103.27,103.76,427180,97.0214948915761,97.11473996115,96.2941833489002,96.751084189812,458126.099269773,0.0,1.0
2021-02-19,104.22,104.69,104.04,104.52,426619,97.1800115098516,97.6182633368487,97.0121703846187,97.4597467185731,457524.458880031,0.0,1.0
2021-02-22,103.24,103.95,103.24,103.58,597830,96.2662098280281,96.9282498220023,96.2662098280281,96.5832430645791,641138.456684415,0.0,1.0
2021-02-23,103.08,103.32,101.86,102.88,508470,96.1170177167099,96.3408058836871,94.9794278679091,95.9305275775622,545304.971430548,0.0,1.0
2021-02-24,102.66,102.74,101.45,101.91,518028,95.7253884244998,95.7999844801589,94.5971230826564,95.026050402696,555555.379354188,0.0,1.0
2021-02-25,100.68,102.725,100.46,102.65,788204,93.8791360469379,95.7859977197228,93.6739968938754,95.7160639175424,845303.675145916,0.0,1.0
2021-02-26,99.43,100.49,99.34,100.49,999674,92.7135726772649,93.7019704147476,92.6296521146485,93.7019704147476,1072093.14612438,0.0,1.0
2021-03-01,101.26,101.36,100.53,100.64,448000,94.4199574504661,94.5132025200399,93.7392684425771,93.8418380191083,480454.357584293,0.0,1.0
2021-03-02,100.92,101.28,100.73,101.24,510570,94.1029242139151,94.4386064643809,93.9257585817248,94.4013084365513,547557.101231724,0.0,1.0
2021-03-03,99.43,100.38,99.43,100.36,684566,92.7135726772649,93.5994008382163,92.7135726772649,93.5807518243016,734157.852129574,0.0,1.0
2021-03-04,97.93,99.56,97.5,99.36,919182,91.3148966336574,92.8347912677109,90.9139428344899,92.6483011285632,985770.083288049,0.0,1.0
2021-03-05,98.28,98.475,96.8,98.45,710044,91.6412543771658,91.8230822628348,90.261227347473,91.7997709954413,761481.548831656,0.0,1.0
2021-03-08,97.17,98.04,97.17,97.57,1549497,90.6062341048962,91.4174662101886,90.6062341048962,90.9792143831916,1661746.84311114,0.0,1.0
2021-03-09,99.19,99.469,98.59,98.59,526027,92.4897845102877,92.7499382543987,91.9303140928447,91.9303140928447,564133.849011145,0.0,1.0
2021-03-10,99.46,99.88,99.17,99.88,496624,92.7415461981371,93.1331754903472,92.4711354963729,93.1331754903472,532600.814466388,0.0,1.0
2021-03-11,100.64,100.83,100.09,100.34,531775,93.8418380191083,94.0190036512986,93.3289901364522,93.5621028103868,570298.250009794,0.0,1.0
2021-03-12,100.5,100.52,99.69,99.87,544338,93.7112949217049,93.7299439356197,92.9560098581569,93.1238509833898,583771.348434641,0.0,1.0
2021-03-15,100.81,100.86,100.03,100.32,787313,94.0003546373839,94.0469771721708,93.2730430947079,93.543453796472,844348.128644559,0.0,1.0
2021-03-16,101.19,101.51,101.14,101.36,461152,94.3546859017644,94.6530701244007,94.3080633669775,94.5132025200399,494559.124796232,0.0,1.0
2021-03-17,101.68,101.89,100.655,100.93,713000,94.8115867426762,95.0074013887813,93.8558247795444,94.1122487208725,764651.689637503,0.0,1.0
2021-03-18,100.44,101.51,100.44,101.08,720921,93.6553478799606,94.6530701244007,93.6553478799606,94.2521163252332,773146.508758988,0.0,1.0
2021-03-19,100.69,100.93,100.0,100.44,562165,93.8884605538952,94.1122487208725,93.2450695738358,93.6553478799606,602889.785561103,0.0,1.0
2021-03-22,101.22,101.53,100.78,100.86,483848,94.3826594226366,94.6717191383155,93.9723811165117,94.0469771721708,518899.285733136,0.0,1.0
2021-03-23,99.79,100.55,99.6,100.32,8826887,93.0492549277307,93.7579174564919,92.8720892955404,93.543453796472,9466331.07824587,0.0,1.0
2021-03-24,99.04,99.72,99.04,99.57,1690820,92.349916905927,92.983983379029,92.349916905927,92.8441157746683,1813307.67163097,0.0,1.0
2021-03-25,99.75,99.87,98.9676,99.23,952900,93.0119568999012,93.1238509833898,92.2824074755555,92.5270825381172,1021930.70835284,0.0,1.0
2021-03-26,101.32,101.32,100.1337,100.18,612938,94.4759044922104,94.4759044922104,93.369738231856,93.4129106990687,657340.921939736,0.0,1.0
2021-03-29,100.88,101.07,100.46,100.47,832581,94.0656261860855,94.2427918182758,93.6739968938754,93.6833214008328,892895.467615823,0.0,1.0
2021-03-30,100.5,100.58,100.04,100.24,611160,93.7112949217049,93.785890977364,93.2823676016653,93.468857740813,655434.118708073,0.0,1.0
2021-03-31,100.46,100.98,100.34,100.34,997915,93.6739968938754,94.1588712556594,93.5621028103868,93.5621028103868,1070206.7193052,0.0,1.0
2021-04-01,102.23,102.43,101.25,101.365,733135,95.3244346253323,95.51092476448,94.4106329435087,94.5178647735186,786245.324659734,0.0,1.0
2021-04-05,103.8,103.9,102.8596,103.17,512089,96.7883822176415,96.8816272872154,95.9115055833692,96.2009382793264,549186.141787909,0.0,1.0
2021-04-06,102.7,102.89,102.49,102.62,700664,95.7626864523293,95.9398520845196,95.5668718062243,95.6880903966703,751422.035719735,0.0,1.0
2021-04-07,102.57,102.79,102.33,102.53,881583,95.6414678618833,95.8466070149458,95.4176796949061,95.6041698340538,945447.30786213,0.0,1.0
2021-04-08,103.89,104.02,103.5908,103.61,342284,96.872302780258,96.993521370704,96.5933135320931,96.6112165854512,367079.99850755,0.0,1.0
2021-04-09,104.43,104.44,103.91,103.96,359118,97.3758261559567,97.3851506629141,96.8909517941728,96.9375743289597,385133.499970884,0.0,1.0
2021-04-12,103.57,103.7361,103.39,103.73,411234,96.5739185576217,96.7287986181838,96.4060774323888,96.7231106689399,441024.926979507,0.0,1.0
2021-04-13,104.52,104.6,103.93,104.04,451342,97.4597467185731,97.5343427742322,96.9096008080875,97.0121703846187,484038.461296451,0.0,1.0
2021-04-14,104.49,104.93,104.42,104.85,430650,97.431773197701,97.8420515038259,97.3665016489993,97.7674554481668,461847.475655527,0.0,1.0
2021-04-15,105.55,105.55,105.08,105.08,432772,98.4201709351836,98.4201709351836,97.9819191081866,97.9819191081866,464123.199197477,0.0,1.0
2021-04-16,106.14,106.2,105.61,105.76,416160,98.9703168456693,99.0262638874136,98.476117976928,98.6159855812887,446307.780027409,0.0,1.0
2021-04-19,105.79,106.24,105.471,106.24,369415,98.6439591021609,99.0635619152431,98.3465073302203,99.0635619152431,396176.443095986,0.0,1.0
2021-04-20,104.25,104.93,103.97,104.88,578029,97.2079850307238,97.8420515038259,96.9468988359171,97.795428969039,619903.017544847,0.0,1.0
2021-04-21,105.53,105.56,104.26,104.26,386051,98.4015219212689,98.429495442141,97.2173095376812,97.2173095376812,414017.600892353,0.0,1.0
2021-04-22,105.68,106.37,105.485,106.3,581681,98.5413895256297,99.1847805056891,98.3595616399607,99.1195089569874,623819.578513369,0.0,1.0
2021-04-23,106.66,106.91,106.0449,106.13,456357,99.4551912074532,99.6883038813878,98.8816407845046,98.9609923387119,489416.761750213,0.0,1.0
2021-04-26,106.5,106.6,106.31,106.48,427778,99.3059990961351,99.3992441657089,99.1288334639448,99.2873500822203,458767.420041727,0.0,1.0
2021-04-27,106.02,106.12,105.75,105.86,363804,98.8584227621807,98.9516678317545,98.6066610743313,98.7092306508626,390158.966755795,0.0,1.0
2021-04-28,106.06,106.31,105.61,105.86,430262,98.8957207900102,99.1288334639448,98.476117976928,98.7092306508626,461431.36786369,0.0,1.0
2021-04-29,106.12,106.6299,105.49,106.54,368300,98.9516678317545,99.4271244415115,98.3642238934393,99.3432971239646,394980.669415838,0.0,1.0
2021-04-30,104.56,105.56,104.295,105.47,434017,97.4970447464027,98.429495442141,97.249945312032,98.3455748795246,465458.390436746,0.0,1.0
2021-05-03,105.64,105.7809,105.21,105.43,309943,98.5040914978001,98.6354738008296,98.1031376986326,98.3082768516951,332396.127126671,0.0,1.0
2021-05-04,103.73,104.495,103.19,104.3,383403,96.7231106689399,97.4364354511797,96.2195872932411,97.2546075655107,411177.772457345,0.0,1.0
2021-05-05,105.16,105.33,104.58,104.92,322500,98.0565151638457,98.2150317821212,97.5156937603174,97.8327269968685,345862.790894943,0.0,1.0
2021-05-06,105.51,105.54,104.52,104.88,401657,98.3828729073541,98.4108464282263,97.4597467185731,97.795428969039,430754.142643381,0.0,1.0
2021-05-07,106.82,106.91,105.73,105.89,271462,99.6043833187714,99.6883038813878,98.5880120604166,98.7372041717347,291127.457184258,0.0,1.0
2021-05-10,105.6,106.73,105.58,106.73,266196,98.4667934699706,99.5204627561549,98.4481444560558,99.5204627561549,285479.973597117,0.0,1.0
2021-05-11,104.18,104.46,103.38,103.465,447228,97.1427134820221,97.4037996768288,96.3967529254314,96.4760112345692,479626.43177167,0.0,1.0
2021-05-12,102.07,103.68,101.94,103.4,461203,95.1752425140142,96.6764881341529,95.0540239235682,96.4154019393462,494613.819377118,0.0,1.0
2021-05-13,102.87,103.14,102.2045,102.43,396408,95.9212030706049,96.1729647584542,95.300657132591,95.51092476448,425124.890583202,0.0,1.0
2021-05-14,104.84,104.97,103.94,104.1,318551,97.7581309412094,97.8793495316554,96.9189253150449,97.068117426363,341627.714425969,0.0,1.0
2021-05-17,104.47,104.5199,104.07,104.3,287372,97.4131241837862,97.4596534735036,97.0401439054909,97.2546075655107,308190.021535075,0.0,1.0
2021-05-18,104.94,105.54,104.94,105.46,421988,97.8513760107833,98.4108464282263,97.8513760107833,98.3362503725672,452557.976447055,0.0,1.0
2021-05-19,104.28,104.6702,103.45,103.75,306886,97.2359585515959,97.599800813073,96.4620244741331,96.7417596828546,329117.669601816,0.0,1.0
2021-05-20,106.14,106.335,105.19,105.19,381658,98.9703168456693,99.1521447313383,98.0844886847178,98.0844886847178,409306.359836844,0.0,1.0
2021-05-21,106.33,106.65,106.05,106.65,296604,99.1474824778596,99.4458667004959,98.8863962830528,99.4458667004959,318090.813118151,0.0,1.0
2021-05-24,107.14,107.26,106.55,106.56,275792,99.9027675414076,100.014661624896,99.352621630922,99.3619461378794,295771.134345731,0.0,1.0
2021-05-25,107.62,107.91,107.4,107.81,247966,100.350343875362,100.620754577126,100.1452047223,100.527509507552,265929.342037382,0.0,1.0
2021-05-26,107.5,107.86,107.41,107.68,570666,100.238449791873,100.574132042339,100.154529229257,100.406290917106,612006.62148482,0.0,1.0
2021-05-27,107.55,107.74,107.31,107.58,420884,100.28507232666,100.462237958851,100.061284159683,100.313045847533,451373.999637296,0.0,1.0
2021-05-28,108.01,108.4754,107.88,107.88,393701,100.7139996467,101.147962200497,100.592781056254,100.592781056254,422221.78802521,0.0,1.0
2021-06-01,108.13,108.914,108.05,108.91,359236,100.825893730189,101.556935075647,100.75129767453,101.553205272865,385260.048216854,0.0,1.0
2021-06-02,108.26,108.5,108.065,108.22,310907,100.947112320635,101.170900487612,100.765284434966,100.909814292805,333429.961949686,0.0,1.0
2021-06-03,107.6,107.71,107.21,107.61,333051,100.331694861447,100.434264437978,99.9680390901093,100.341019368405,357178.134481712,0.0,1.0
2021-06-04,108.81,108.8684,108.25,108.345,338950,101.459960203291,101.514415323922,100.937787813677,101.026370629772,363504.474337491,0.0,1.0
2021-06-07,109.29,109.37,108.89,109.02,214136,101.907536537245,101.982132592904,101.53455625895,101.655774849396,229648.603383193,0.0,1.0
2021-06-08,109.33,109.73,109.12,109.73,318414,101.944834565075,102.31781484337,101.74901991897,102.31781484337,341480.78976751,0.0,1.0
2021-06-09,109.2,109.54,109.1089,109.395,376702,101.823615974629,102.14064921118,101.738669716247,102.005443860298,403991.333506067,0.0,1.0
2021-06-10,108.67,108.79,108.23,108.23,448817,102.162272742814,102.275086515972,101.748622241233,101.748622241233,477406.601092189,0.89319,1.0
2021-06-11,108.98,108.98,108.49,108.81,251696,102.453708323473,102.453708323473,101.993052083076,102.293888811499,267729.011754234,0.0,1.0
2021-06-14,109.24,109.24,108.81,109.02,319742,102.698138165317,102.698138165317,102.293888811499,102.491312914526,340109.535615671,0.0,1.0
2021-06-15,109.39,109.5951,109.22,109.54,357072,102.839155381765,103.031972922389,102.67933586979,102.980172598213,379817.45313834,0.0,1.0
2021-06-16,108.79,109.759,108.36,109.54,402088,102.275086515972,103.186057734228,101.870837162154,102.980172598213,427700.96814505,0.0,1.0
2021-06-17,108.07,108.35,107.69,107.79,520805,101.598203877021,101.861436014391,101.240960262019,101.334971739651,553980.229986427,0.0,1.0
2021-06-18,106.51,106.96,106.32,106.77,471278,100.13162482596,100.554676475305,99.9530030184593,100.376054667804,501298.364699923,0.0,1.0
2021-06-21,107.77,107.8,106.68,106.99,341805,101.316169444125,101.344372887415,100.291444337935,100.582879918594,363577.946660478,0.0,1.0
2021-06-22,107.81,108.06,107.22,107.43,264257,101.353774035178,101.588802729258,100.799106317148,100.996530420176,281090.146284161,0.0,1.0
2021-06-23,107.08,107.72,106.92,107.67,492431,100.667490248463,101.269163705309,100.517071884252,101.222157966493,523798.808829498,0.0,1.0
2021-06-24,108.16,108.27,107.92,107.94,347276,101.68281420689,101.786226832285,101.457186660573,101.475988956099,369397.448850849,0.0,1.0
2021-06-25,108.34,108.48,108.115,108.45,253771,101.852034866628,101.983650935313,101.640509041956,101.955447492023,269936.189060944,0.0,1.0
2021-06-28,108.03,108.18,107.8685,108.18,280157,101.560599285968,101.701616502417,101.408770749593,101.701616502417,298002.97480306,0.0,1.0
2021-06-29,108.27,108.4,108.115,108.39,273201,101.786226832285,101.908441753207,101.640509041956,101.899040605444,290603.878251019,0.0,1.0
2021-06-30,107.28,107.58,106.86,107.3,722366,100.855513203728,101.137547636624,100.460664997673,100.874315499254,768380.646910788,0.0,1.0
2021-07-01,107.39,107.44,106.91,107.17,510582,100.958925829123,101.005931567939,100.507670736489,100.752100578332,543106.025838709,0.0,1.0
2021-07-02,107.87,107.91,107.29,107.51,341110,101.410180921757,101.44778551281,100.864914351491,101.071739602281,362838.675225218,0.0,1.0
2021-07-06,107.61,108.08,107.19,107.96,644488,101.165751079914,101.607605024784,100.770902873859,101.494791251626,685541.825565211,0.0,1.0
2021-07-07,108.43,108.59,107.84,108.22,634900,101.936645196497,102.087063560708,101.381977478467,101.739221093469,675343.070858347,0.0,1.0
2021-07-08,107.04,107.17,106.41,106.63,511665,100.62988565741,100.752100578332,100.037613348328,100.244438599119,544258.01283783,0.0,1.0
2021-07-09,108.47,108.52,107.65,107.87,484902,101.97424978755,102.021255526366,101.203355670966,101.410180921757,515790.212230829,0.0,1.0
2021-07-12,109.14,109.229,108.8,108.85,391768,102.604126687685,102.687796902777,102.284487663736,102.331493402552,416723.585106367,0.0,1.0
2021-07-13,108.7,109.0661,108.52,108.8,413004,102.190476186103,102.534652205715,102.021255526366,102.284487663736,439312.316328213,0.0,1.0
2021-07-14,109.03,109.2201,108.91,109.13,275119,102.500714062289,102.679429881268,102.387900289131,102.594725539922,292644.054672356,0.0,1.0
2021-07-15,107.89,108.3,107.515,108.15,312330,101.428983217283,101.814430275575,101.076440176163,101.673413059127,332225.391906109,0.0,1.0
2021-07-16,107.2,107.9679,107.13,107.9,298598,100.780304021622,101.502218158359,100.714495987279,101.438384365047,317618.664785259,0.0,1.0
2021-07-19,105.79,106.15,105.3001,105.91,722456,99.4547421870091,99.7931835064847,98.9941799580894,99.5675559601676,768476.379902408,0.0,1.0
2021-07-20,106.47,106.63,105.42,105.75,403649,100.094020234907,100.244438599119,99.1068997197703,99.4171375959563,429361.403699642,0.0,1.0
2021-07-21,107.89,107.93,106.94,107.01,253356,101.428983217283,101.466587808336,100.535874179778,100.601682214121,269494.753599603,0.0,1.0
2021-07-22,108.05,108.28,107.79,108.15,277863,101.579401581495,101.795627980049,101.334971739651,101.673413059127,295562.847216747,0.0,1.0
2021-07-23,109.11,109.28,108.65,108.77,10432739,102.575923244395,102.73574275637,102.143470447287,102.256284220446,11097303.5024786,0.0,1.0
2021-07-26,108.62,108.66,108.4,108.54,2389271,102.115267003998,102.152871595051,101.908441753207,102.040057821892,2541467.3401367,0.0,1.0
2021-07-27,108.16,108.3,107.48,108.3,862672,101.68281420689,101.814430275575,101.043536158992,101.814430275575,917624.12604113,0.0,1.0
2021-07-28,108.67,108.86,107.93,108.13,1143158,102.162272742814,102.340894550315,101.466587808336,101.6546107636,1215977.05811354,0.0,1.0
2021-07-29,109.41,109.7,109.41,109.58,621233,102.857957677291,103.130590962425,102.857957677291,103.017777189266,660805.484231447,0.0,1.0
2021-07-30,109.18,109.549,108.94,109.26,605204,102.641731278738,102.9886336312,102.416103732421,102.716940460843,643755.438424562,0.0,1.0
2021-08-02,109.81,110.36,109.69,109.93,534979,103.23400358782,103.751066714797,103.121189814661,103.346817360978,569057.112466101,0.0,1.0
2021-08-03,110.46,110.515,109.8302,110.33,528838,103.845078192429,103.896784505126,103.252993906302,103.722863271507,562524.931338141,0.0,1.0
2021-08-04,110.41,111.04,110.3707,110.81,638332,103.798072453613,104.390344762695,103.761125942903,104.174118364141,678993.68893865,0.0,1.0
2021-08-05,111.115,111.19,110.96,111.08,390656,104.460853370919,104.531361979143,104.315135580589,104.427949353748,415540.750809952,0.0,1.0
2021-08-06,110.2,110.61,110.03,110.41,336059,103.600648350585,103.986095408877,103.440828838611,103.798072453613,357465.926995725,0.0,1.0
2021-08-09,110.2,110.37,110.14,110.28,392161,103.600648350585,103.76046786256,103.544241464006,103.675857532691,417141.61916976,0.0,1.0
2021-08-10,110.32,110.47,110.12,110.35,523957,103.713462123744,103.854479340192,103.525439168479,103.741665567033,557333.012092812,0.0,1.0
2021-08-11,110.8,110.87,110.5,110.79,347541,104.164717216378,104.23052525072,103.882682783481,104.155316068615,369679.329326163,0.0,1.0
2021-08-12,110.71,110.76,110.27,110.58,368248,104.080106886509,104.127112625325,103.666456384928,103.957891965587,391705.363297282,0.0,1.0
2021-08-13,111.55,111.58,111.03,111.16,313393,104.869803298619,104.898006741908,104.380943614932,104.503158535853,333356.104907087,0.0,1.0
2021-08-16,111.04,111.07,110.38,110.81,452469,104.390344762695,104.418548205984,103.769869010323,104.174118364141,481291.233152001,0.0,1.0
2021-08-17,110.17,110.33,109.71,110.21,376280,103.572444907296,103.722863271507,103.139992110188,103.610049498348,400249.000949091,0.0,1.0
2021-08-18,109.72,110.52,109.72,110.22,259107,103.149393257951,103.901485079008,103.149393257951,103.619450646112,275612.09176389,0.0,1.0
2021-08-19,108.95,109.21,108.23,108.3,552436,102.425504880184,102.669934722027,101.748622241233,101.814430275575,587626.121739961,0.0,1.0
2021-08-20,109.46,109.5,108.65,108.86,453921,102.904963416108,102.94256800716,102.143470447287,102.340894550315,482835.725416744,0.0,1.0
2021-08-23,110.66,110.8293,110.16,110.29,410902,104.033101147693,104.192262579324,103.563043759532,103.685258680454,437076.419124014,0.0,1.0
2021-08-24,110.93,111.069,110.54,110.62,399771,104.2869321373,104.417608091208,103.920287374534,103.99549655664,425236.375460878,0.0,1.0
2021-08-25,110.76,110.86,110.5,110.69,343514,104.127112625325,104.221124102957,103.882682783481,104.061304590982,365395.809801283,0.0,1.0
2021-08-26,110.29,110.6,110.17,110.45,280711,103.685258680454,103.976694261114,103.572444907296,103.835677044665,298592.264551453,0.0,1.0
2021-08-27,111.33,111.39,110.21,110.37,398332,104.662978047828,104.719384934407,103.610049498348,103.76046786256,423705.711294924,0.0,1.0
2021-08-30,111.41,111.5,111.146,111.28,336197,104.738187229934,104.822797559803,104.489996928985,104.615972309012,357612.717582869,0.0,1.0
2021-08-31,111.29,111.83,111.155,111.83,318725,104.625373456775,105.133035435989,104.498457961972,105.133035435989,339027.752810407,0.0,1.0
2021-09-01,112.46,112.82,112.11,112.3,402313,105.725307745071,106.063749064546,105.396267573358,105.574889380859,427940.300624089,0.0,1.0
2021-09-02,113.17,113.32,112.93,113.1,543018,106.392789236259,106.533806452707,106.167161689942,106.326981201916,577608.196017259,0.0,1.0
2021-09-03,113.59,113.74,112.95,113.11,316226,106.787637442314,106.928654658762,106.185963985468,106.33638234968,336369.56674319,0.0,1.0
2021-09-07,113.94,114.1899,113.78,113.93,302606,107.116677614026,107.351612296629,106.966259249815,107.107276466263,321881.974011909,0.0,1.0
2021-09-08,113.05,113.5,112.82,113.34,284055,106.2799754631,106.703027112445,106.063749064546,106.552608748233,302149.277039957,0.0,1.0
2021-09-09,112.95,113.44,112.771,113.02,258753,106.185963985468,106.646620225866,106.017683440507,106.251772019811,275235.541996866,0.0,1.0
2021-09-10,112.84,114.0,112.83,113.88,280776,106.082551360073,107.173084500605,106.07315021231,107.060270727447,298661.405045398,0.0,1.0
2021-09-13,113.36,113.74,112.95,113.74,333044,106.57141104376,106.928654658762,106.185963985468,106.928654658762,354258.871776575,0.0,1.0
2021-09-14,113.17,113.71,113.05,113.69,492211,106.392789236259,106.900451215472,106.2799754631,106.881648919946,523564.794849988,0.0,1.0
2021-09-15,113.25,113.27,112.5209,112.96,376640,106.467998418365,106.486800713891,105.782560734949,106.195365133231,400631.932915557,0.0,1.0
2021-09-16,113.15,113.18,112.4,112.57,482151,106.373986940732,106.402190384022,105.668900858492,105.828720370466,512863.973787092,0.0,1.0
2021-09-17,111.8,112.72,111.38,112.72,596949,105.104831992699,105.969737586914,104.709983786644,105.969737586914,634974.595693526,0.0,1.0
2021-09-20,109.97,110.28,109.13,109.44,670065,103.384421952031,103.675857532691,102.594725539922,102.886161120581,712748.07808269,0.0,1.0
2021-09-21,111.29,111.76,111.17,111.56,467612,104.625373456775,105.067227401646,104.512559683617,104.879204446382,497398.840841415,0.0,1.0
2021-09-22,111.6,112.39,111.39,111.52,350415,104.916809037435,105.659499710728,104.719384934407,104.841599855329,372736.402858446,0.0,1.0
2021-09-23,112.76,113.04,112.46,112.64,261829,106.007342177967,106.270574315337,105.725307745071,105.894528404809,278507.482910333,0.0,1.0
2021-09-24,111.44,111.72,111.25,111.41,416863,104.766390673223,105.029622810593,104.587768865722,104.738187229934,443417.134268742,0.0,1.0
2021-09-27,110.2,110.48,109.975,110.38,398584,103.600648350585,103.863880487955,103.389122525913,103.769869010323,423973.763671451,0.0,1.0
2021-09-28,107.11,107.98,106.75,107.98,421620,100.695693691753,101.513593547152,100.357252372277,101.513593547152,448477.154725621,0.0,1.0
2021-09-29,106.65,107.55,106.59,107.51,507300,100.263240894645,101.109344193334,100.206834008066,101.071739602281,539614.962744433,0.0,1.0
2021-09-30,106.47,107.268,106.3,107.01,538542,100.094020234907,100.844231826412,99.9342007229329,100.601682214121,572847.075234207,0.0,1.0
2021-10-01,106.71,106.996,105.9,106.67,467526,100.319647781225,100.588520607252,99.5581548124044,100.282043190172,497307.362649422,0.0,1.0
2021-10-04,105.22,106.23,104.74,106.13,532581,98.9188767645061,99.8683926885904,98.4676216718719,99.7743812109583,566506.360089478,0.0,1.0
2021-10-05,105.77,106.1,105.16,105.31,344365,99.4359398914827,99.7461777676686,98.8624698779268,99.003487094375,366301.018422011,0.0,1.0
2021-10-06,105.06,105.11,103.69,104.0,558622,98.7684584002947,98.8154641391108,97.4805011567348,97.7719367373943,594206.16936373,0.0,1.0
2021-10-07,105.93,106.35,105.53,105.53,504014,99.5863582556941,99.9812064617489,99.2103123451656,99.2103123451656,536119.644850526,0.0,1.0
2021-10-08,105.62,106.16,105.48,106.16,280008,99.2949226750345,99.8025846542479,99.1633066063496,99.8025846542479,297844.483516939,0.0,1.0
2021-10-11,105.14,106.04,105.14,105.61,421895,98.8436675824004,99.6897708810894,98.8436675824004,99.2855215272713,448769.672200004,0.0,1.0
2021-10-12,105.14,105.54,105.06,105.46,536818,98.8436675824004,99.2197134929288,98.7684584002947,99.1445043108231,571013.256594797,0.0,1.0
2021-10-13,106.81,106.93,106.19,106.26,611866,100.413659258857,100.526473032015,99.8307880975375,99.89659613188,650841.807203988,0.0,1.0
2021-10-14,108.13,108.21,107.79,108.04,719269,101.6546107636,101.729819945706,101.334971739651,101.570000433732,765086.368299284,0.0,1.0
2021-10-15,109.01,109.1,108.58,108.71,445454,102.481911766763,102.566522096632,102.077662412945,102.199877333867,473829.378305457,0.0,1.0
2021-10-18,108.57,108.66,107.93,108.09,553194,102.068261265182,102.152871595051,101.466587808336,101.617006172548,588432.406269353,0.0,1.0
2021-10-19,109.36,109.54,109.01,109.14,359346,102.810951938475,102.980172598213,102.481911766763,102.604126687685,382236.306726516,0.0,1.0
2021-10-20,109.67,109.8063,109.46,109.73,322677,103.102387519135,103.230525163148,102.904963416108,103.158794405714,343231.494842273,0.0,1.0
2021-10-21,109.63,109.66,108.98,109.18,802185,103.064782928082,103.092986371372,102.453708323473,102.641731278738,853284.109775562,0.0,1.0
2021-10-22,110.34,110.65,109.98,110.28,458366,103.73226441927,104.02369999993,103.393823099795,103.675857532691,487563.87150269,0.0,1.0
2021-10-25,110.11,110.35,109.7,110.08,331600,103.516038020716,103.741665567033,103.130590962425,103.487834577427,352722.889111086,0.0,1.0
2021-10-26,110.43,110.81,110.2063,110.81,423514,103.816874749139,104.174118364141,103.606571073676,104.174118364141,450491.802349192,0.0,1.0
2021-10-27,109.95,110.64,109.95,110.45,651795,103.365619656505,104.014298852166,103.365619656505,103.835677044665,693314.280784559,0.0,1.0
2021-10-28,111.4,111.47,110.63,110.63,659781,104.72878608217,104.794594116513,104.004897704403,104.004897704403,701808.988240658,0.0,1.0
2021-10-29,110.95,111.04,110.3731,110.44,646386,104.305734432826,104.390344762695,103.763382218366,103.826275896902,687560.727988414,0.0,1.0
2021-11-01,111.94,111.96,111.21,111.55,565587,105.236448061384,105.25525035691,104.550164274669,104.869803298619,601614.839214931,0.0,1.0
2021-11-02,111.99,112.23,111.85,111.92,728085,105.2834538002,105.509081346517,105.151837731515,105.217645765857,774463.946678059,0.0,1.0
2021-11-03,113.05,113.16,111.8821,112.2,466852,106.2799754631,106.383388088496,105.182015415835,105.480877903227,496590.42891221,0.0,1.0
2021-11-04,113.42,113.44,112.77,113.04,517876,106.627817930339,106.646620225866,106.01674332573,106.270574315337,550864.652959266,0.0,1.0
2021-11-05,113.4,113.42,112.93,113.29,438849,106.609015634813,106.627817930339,106.167161689942,106.505603009417,466803.640420718,0.0,1.0
2021-11-08,113.44,113.7,113.3311,113.62,471768,106.646620225866,106.891050067709,106.544241726724,106.815840885603,501819.577654276,0.0,1.0
2021-11-09,113.32,113.75,113.03,113.69,517373,106.533806452707,106.938055806525,106.261173167574,106.881648919946,550329.611906121,0.0,1.0
2021-11-10,111.42,112.69,111.32,112.52,1007266,104.747588377697,105.941534143625,104.653576900065,105.78171463165,1071428.75037203,0.0,1.0
2021-11-11,112.02,112.3582,111.985,112.25,425211,105.31165724349,105.629604060841,105.278753226318,105.527883642043,452296.901091113,0.0,1.0
2021-11-12,112.92,112.98,112.3915,112.74,339891,106.157760542179,106.214167428758,105.660909882893,105.988539882441,361542.025038768,0.0,1.0
2021-11-15,112.7,113.32,112.67,113.3,376776,105.950935291388,106.533806452707,105.922731848098,106.515004157181,400776.59610289,0.0,1.0
2021-11-16,112.57,112.9184,112.57,112.63,389455,105.828720370466,106.156256358536,105.828720370466,105.885127257045,414263.247221827,0.0,1.0
2021-11-17,112.68,112.8,112.475,112.59,356471,105.932132995861,106.04494676902,105.739409466716,105.847522665993,379178.169494325,0.0,1.0
2021-11-18,113.13,113.22,112.61,113.04,558066,106.355184645206,106.439794975075,105.866324961519,106.270574315337,593614.752215522,0.0,1.0
2021-11-19,112.63,113.09,112.5101,112.88,643706,105.885127257045,106.317580054153,105.772407495365,106.120155951126,684710.012238062,0.0,1.0
2021-11-22,111.2,112.48,111.19,112.28,583011,104.540763126906,105.744110040597,104.531361979143,105.556087085333,620148.746391868,0.0,1.0
2021-11-23,110.35,110.865,109.71,110.64,783604,103.741665567033,104.225824676839,103.139992110188,104.014298852166,833519.501806405,0.0,1.0
2021-11-24,109.59,109.645,108.5,108.68,805939,103.027178337029,103.078884649727,102.002453230839,102.171673890577,857277.239225874,0.0,1.0
2021-11-26,107.38,108.48,107.08,108.23,561860,100.94952468136,101.983650935313,100.667490248463,101.748622241233,597650.429662104,0.0,1.0
2021-11-29,108.23,108.6,107.67,108.11,730361,101.748622241233,102.096464708471,101.222157966493,101.635808468074,776884.927666045,0.0,1.0
2021-11-30,107.36,108.5,106.22,108.12,922625,100.930722385833,102.002453230839,99.8589915408272,101.645209615837,981396.126556441,0.0,1.0
2021-12-01,106.51,108.97,106.47,108.47,1347711,100.13162482596,102.44430717571,100.094020234907,101.97424978755,1433560.0651592,0.0,1.0
2021-12-02,107.29,107.64,106.64,106.89,1161745,100.864914351491,101.193954523203,100.253839746882,100.488868440962,1235748.04828214,0.0,1.0
2021-12-03,106.8,107.81,105.98,107.76,1009359,100.404258111093,101.353774035178,99.6333639945101,101.306768296362,1073655.07427707,0.0,1.0
2021-12-06,107.5,107.63,106.79,107.3,1004447,101.062338454518,101.18455337544,100.39485696333,100.874315499254,1068430.18033463,0.0,1.0
2021-12-07,110.29,110.4,109.04,109.25,891028,103.685258680454,103.788671305849,102.510115210053,102.70753931308,947786.400599736,0.0,1.0
2021-12-08,110.84,111.01,110.31,110.71,923448,104.202321807431,104.362141319405,103.70406097598,104.080106886509,982271.551579772,0.0,1.0
2021-12-09,109.8,110.3,109.68,110.15,748293,103.224602440057,103.694659828217,103.111788666898,103.553642611769,795959.194395659,0.0,1.0
2021-12-10,109.85,110.02,109.4479,109.78,943706,103.271608178873,103.431427690847,102.893588027314,103.20580014453,1003819.98429272,0.0,1.0
2021-12-13,108.28,109.04,108.19,109.0,602607,102.435744610327,103.154724716569,102.350602229325,103.116883658346,636987.471592234,0.680892,1.0
2021-12-14,107.0,107.64,106.4701,107.46,949646,101.224830747184,101.830287678756,100.723531328371,101.660002916751,1003826.04989267,0.0,1.0
2021-12-15,108.95,108.96,107.15,107.5,1423927,103.069582335567,103.079042600123,101.366734715521,101.697843974974,1505166.15217199,0.0,1.0
2021-12-16,108.62,109.41,108.17,109.31,1369333,102.757393605225,103.504754505134,102.331681700214,103.410151859576,1447457.4066312,0.0,1.0
2021-12-17,106.88,107.83,106.7901,107.83,910159,101.111307572514,102.010032705316,101.026259794157,102.010032705316,962086.202378852,0.0,1.0
2021-12-20,106.84,106.91,106.24,106.38,1245408,101.073466514291,101.139688366181,100.505850640942,100.638294344723,1316462.12709234,0.0,1.0
2021-12-21,108.08,108.09,107.07,107.48,693550,102.246539319211,102.255999583767,101.291052599074,101.678923445863,733119.032674351,0.0,1.0
2021-12-22,109.23,109.31,108.02,108.08,956072,103.33446974313,103.410151859576,102.189777731876,102.246539319211,1010618.67177136,0.0,1.0
2021-12-23,109.83,110.06,109.17,109.29,655029,103.902085616478,104.119671701262,103.277708155795,103.391231330464,692400.298253403,0.0,1.0
2021-12-27,110.75,110.79,110.0,110.0,629493,104.772429955613,104.810271013836,104.062910113927,104.062910113927,665407.395624359,0.0,1.0
2021-12-28,110.78,111.1357,110.74,110.98,604494,104.80081074928,105.137312359531,104.762969691057,104.990016040397,638982.13039788,0.0,1.0
2021-12-29,110.77,110.909,110.37,110.7,750691,104.791350484725,104.92284816205,104.412939902492,104.725128632834,793520.091928971,0.0,1.0
2021-12-30,110.32,110.78,110.28,110.66,533431,104.484034736655,104.919700581279,104.446150750166,104.806048621812,563225.837022113,0.125151,1.0
2021-12-31,110.29,110.86,110.18,110.47,515581,104.455621746789,104.995468554257,104.351440783944,104.626099685989,544378.823648599,0.0,1.0
2022-01-03,110.53,110.81,110.05,110.81,1284952,104.682925665723,104.948113571146,104.228317827855,104.948113571146,1356723.11083014,0.0,1.0
2022-01-04,110.41,110.97,110.03,110.97,1617344,104.569273706256,105.099649517102,104.20937583461,105.099649517102,1707680.89622216,0.0,1.0
2022-01-05,108.94,110.56,108.88,110.53,1221003,103.177037202785,104.711338655589,103.120211223052,104.682925665723,1289202.2336188,0.0,1.0
2022-01-06,107.37,107.91,107.012,107.64,1038013,101.690090733092,102.201524550693,101.351029054015,101.945807641893,1095991.31052532,0.0,1.0
2022-01-07,106.99,107.31,106.3,106.95,903256,101.330192861446,101.633264753358,100.676694094511,101.292308874957,953707.44603378,0.0,1.0
2022-01-10,105.18,105.24,104.17,105.14,1362543,99.6159424728193,99.6727684525527,98.6593718139721,99.5780584863302,1438647.96319227,0.0,1.0
2022-01-11,106.17,106.3,104.83,105.23,813398,100.553571138422,100.676694094511,99.2844575910405,99.6632974559305,858830.419270927,0.0,1.0
2022-01-12,107.18,107.29,106.78,107.01,1043710,101.510141797269,101.614322760114,101.131301932379,101.349134854691,1102006.51697848,0.0,1.0
2022-01-13,105.32,107.08,105.245,107.08,1018401,99.7485364255307,101.415431831047,99.6775039508639,101.415431831047,1075283.88048155,0.0,1.0
2022-01-14,104.67,105.2788,104.115,104.71,779933,99.1329216450845,99.7095159194471,98.6072813325497,99.1708056315735,823496.228652189,0.0,1.0
2022-01-18,102.69,103.51,101.35,103.4,1014492,97.2576643138791,98.0342860369036,95.9885507664977,97.9301050740589,1071156.54293102,0.0,1.0
2022-01-19,102.73,103.82,102.6944,103.46,707570,97.2955483003682,98.3278869321933,97.2618315523929,97.9869310537923,747091.386705561,0.0,1.0
2022-01-20,102.62,104.2796,102.6,103.65,975930,97.1913673375234,98.7631739369519,97.1724253442789,98.1668799896151,1030440.65891369,0.0,1.0
2022-01-21,101.25,102.5799,101.18,102.45,928596,95.8938408002752,97.1533886410682,95.8275438239195,97.0303603949452,980462.814038524,0.0,1.0
2022-01-24,100.14,100.1746,97.14,99.23,1326526,94.8425601752055,94.8753298235185,92.0012611885307,93.9806994825809,1400619.23038142,0.0,1.0
2022-01-25,98.52,99.32,97.57,98.27,849355,93.3082587224011,94.0659384521811,92.4085140432875,93.0714838068449,896795.800776323,0.0,1.0
2022-01-26,98.07,100.06,97.6198,99.82,1057235,92.8820638743999,94.7667922022276,92.4556796064662,94.5394882832936,1116286.95708362,0.0,1.0
2022-01-27,96.89,97.9926,96.72,97.57,11681845,91.7644862729745,92.8087583605437,91.6034793303963,92.4085140432875,12334335.514973,0.0,1.0
2022-01-28,97.59,97.62,95.702,96.3,3855107,92.427456036532,92.4558690263987,90.6393318742513,91.2056974722618,4070434.35211826,0.0,1.0
2022-01-31,99.86,99.96,98.08,98.09,1024909,94.5773722697826,94.6720822360051,92.8915348710222,92.9010058676444,1082155.38541347,0.0,1.0
2022-02-01,100.6,100.69,99.61,100.63,1423365,95.278226019829,95.3634649894293,94.3405973542263,95.3066390096958,1502867.18153421,0.0,1.0
2022-02-02,101.53,102.03,101.14,101.87,1384181,96.1590287056982,96.6325785368107,95.7896598374305,96.4810425908547,1461494.55565031,0.0,1.0
2022-02-03,98.92,100.135,98.79,99.89,1299210,93.6870985872911,94.8378246768944,93.5639756312019,94.6057852596493,1371777.49271695,0.0,1.0
2022-02-04,99.18,99.71,98.55,99.04,794898,93.9333444994696,94.4353073204488,93.3366717122679,93.8007505467581,839297.100088299,0.0,1.0
2022-02-07,99.04,99.63,98.94,99.14,865329,93.8007505467581,94.3595393474708,93.7060405805356,93.8954605129806,913662.029999205,0.0,1.0
2022-02-08,99.12,99.2884,98.25,98.59,657117,93.8765185197361,94.0360101028548,93.0525418136004,93.3745556987569,693820.329801714,0.0,1.0
2022-02-09,101.36,101.41,100.86,100.94,793874,95.99802176312,96.0453767462312,95.5244719320075,95.6002399049855,838215.904475163,0.0,1.0
2022-02-10,99.46,101.0972,99.23,99.47,781738,94.1985324048926,95.7491239718873,93.9806994825809,94.2080034015148,825402.047091358,0.0,1.0
2022-02-11,97.37,99.73,97.08,99.6,946931,92.2190941108425,94.4542493136933,91.9444352087972,94.3311263576041,999821.917131145,0.0,1.0
2022-02-14,96.81,97.299,96.1567,97.03,1068205,91.6887182999965,92.1518500348245,91.0699780906649,91.897080225686,1127869.68743137,0.0,1.0
2022-02-15,99.27,99.34,98.37,98.6,730428,94.0185834690699,94.0848804454256,93.1661937730674,93.3840266953791,771226.122374563,0.0,1.0
2022-02-16,99.46,99.73,98.52,98.76,842424,94.1985324048926,94.4542493136933,93.3082587224011,93.5355626413351,889477.669140927,0.0,1.0
2022-02-17,97.67,98.9,97.6101,98.86,649341,92.5032240095099,93.6681565940466,92.4464927397427,93.6302726075576,685610.000614464,0.0,1.0
2022-02-18,97.11,97.88,96.78,97.71,736781,91.972848198664,92.7021149385772,91.6603053101298,92.5411079959989,777933.969767387,0.0,1.0
2022-02-22,96.07,97.01,95.42,96.36,916560,90.98786454995,91.8781382324415,90.3722497695038,91.2625234519953,967754.542163814,0.0,1.0
2022-02-23,95.04,97.21,94.85,97.21,567406,90.0123518978584,92.0675581648865,89.8324029620356,92.0675581648865,599098.513737236,0.0,1.0
2022-02-24,94.97,95.21,91.36,91.36,1962122,89.9460549215026,90.1733588404366,86.5270251408706,86.5270251408706,2071716.50277074,0.0,1.0
2022-02-25,97.2,97.2599,95.54,95.83,925869,92.0580871682642,92.1148184380315,90.4859017289708,90.7605606310161,977583.497205495,0.0,1.0
2022-02-28,95.97,97.23,95.41,95.67,1342348,90.8931545837276,92.086500158131,90.3627787728816,90.6090246850601,1417324.96963048,0.0,1.0
2022-03-01,94.02,95.9054,93.5515,95.73,787486,89.0463102423889,90.8319719455478,88.6025940506365,90.6658506647936,831471.102154156,0.0,1.0
2022-03-02,94.97,95.31,94.19,94.4,849057,89.9460549215026,90.2680688066591,89.2073171849672,89.4062081140344,896481.155959219,0.0,1.0
2022-03-03,93.05,94.77,92.79,94.73,1525577,88.1276235700307,89.7566349890576,87.8813776578522,89.7187510025686,1610788.24209069,0.0,1.0
2022-03-04,90.45,90.84,89.6153,90.57,1377181,85.6651644482459,86.0345333165136,84.8746203601867,85.7788164077129,1454103.57001364,0.0,1.0
2022-03-07,87.3,89.97,86.9028,89.67,1265110,82.6818005122373,85.2105566103779,82.3056125264016,84.9264267117104,1335772.83411546,0.0,1.0
2022-03-08,87.75,89.6859,86.43,87.91,1402882,83.1079953602385,84.9414855963398,81.8578238061016,83.2595313061945,1481240.10170622,0.0,1.0
2022-03-09,91.81,92.3976,90.08,90.76,1625545,86.9532199888718,87.5097357503952,85.3147375732226,85.9587653435356,1716339.96382307,0.0,1.0
2022-03-10,90.25,90.99,89.76,90.22,1212512,85.4757445158009,86.1765982658473,85.0116656813107,85.4473315259341,1280236.96804151,0.0,1.0
2022-03-11,88.99,91.11,88.89,90.94,18167572,84.2823989413975,86.2902502253143,84.187688975175,86.1292432827361,19182323.3864538,0.0,1.0
2022-03-14,89.88,91.16,89.59,90.38,2778574,85.1253176407777,86.3376052084256,84.8506587387324,85.5988674718901,2933771.50348943,0.0,1.0
2022-03-15,90.81,90.98,89.85,90.2,2047862,86.0061203266469,86.1671272692251,85.0969046509109,85.4283895326896,2162245.51826904,0.0,1.0
2022-03-16,94.8,94.83,92.3,92.98,1130268,89.7850479789244,89.8134609687911,87.417298823362,88.061326593675,1193399.22194118,0.0,1.0
2022-03-17,95.64,95.99,94.525,94.56,1350274,90.5806116951933,90.912096576972,89.5245955718125,89.5577440599904,1425693.67708137,0.0,1.0
2022-03-18,97.24,97.37,94.94,95.05,814040,92.0959711547532,92.2190941108425,89.9176419316359,90.0218228944806,859508.27823932,0.0,1.0
2022-03-21,96.05,96.76,95.551,96.47,852895,90.9689225567055,91.6413633168853,90.4963198252553,91.36670441484,900533.527798296,0.0,1.0
2022-03-22,96.94,97.09,96.1801,96.27,1278621,91.8118412560857,91.9539062054195,91.092140222761,91.177284482395,1350038.49224932,0.0,1.0
2022-03-23,95.39,96.13,95.37,95.74,770903,90.3438367796371,91.0446905296835,90.3248947863926,90.6753216614158,813961.857180883,0.0,1.0
2022-03-24,96.43,96.45,95.51,95.91,953574,91.328820428351,91.3477624215955,90.4574887391041,90.836328603994,1006835.96250035,0.0,1.0
2022-03-25,96.17,96.5223,95.46,96.28,422899,91.0825745161725,91.4162377271744,90.4101337559928,91.1867554790173,446520.062108902,0.0,1.0
2022-03-28,96.08,96.13,95.21,95.52,668396,90.9973355465723,91.0446905296835,90.1733588404366,90.4669597357263,705729.319372572,0.0,1.0
2022-03-29,98.57,99.068,97.7501,98.7,834802,93.3556137055124,93.8272693373004,92.5790866924542,93.4787366616016,881429.941637684,0.0,1.0
2022-03-30,97.9,98.41,97.5698,98.08,1378748,92.7210569318217,93.2040777595564,92.408324623355,92.8915348710222,1455758.09494116,0.0,1.0
2022-03-31,96.27,97.6351,96.16,97.23,676987,91.177284482395,92.4701702312983,91.0731035195503,92.086500158131,714800.170458949,0.0,1.0
2022-04-01,96.96,97.0,96.26,96.73,496710,91.8307832493302,91.8686672358192,91.1678134857728,91.6129503270185,524453.782227228,0.0,1.0
2022-04-04,97.78,97.969,96.86,97.12,472551,92.6074049723547,92.7864068085152,91.7360732831077,91.9823191952862,498945.379084896,0.0,1.0
2022-04-05,96.66,97.69,96.25,97.58,931414,91.5466533506628,92.5221660027544,91.1583424891505,92.4179850399097,983438.213684828,0.0,1.0
2022-04-06,95.02,95.5,94.35,95.12,1887657,89.9934099046139,90.4480177424818,89.3588531309231,90.0881198708364,1993092.25342293,0.0,1.0
2022-04-07,95.33,95.62,94.49,95.11,556750,90.2870107999036,90.5616697019488,89.4914470836346,90.0786488742141,587847.321888041,0.0,1.0
2022-04-08,94.84,95.31,94.42,94.72,654697,89.8229319654134,90.2680688066591,89.4251501072789,89.7092800059464,691265.160481607,0.0,1.0
2022-04-11,93.37,94.19,93.31,93.88,717881,88.4306954619427,89.2073171849672,88.3738694822092,88.9137162896774,757978.308548377,0.0,1.0
2022-04-12,92.48,93.81,92.28,93.41,645569,87.5877767625625,88.8474193133217,87.3983568301175,88.4685794484317,681627.31521139,0.0,1.0
2022-04-13,93.63,93.73,92.43,92.61,654126,88.6769413741212,88.7716513403437,87.5404217794513,87.7108997186517,690662.267224673,0.0,1.0
2022-04-14,92.87,93.98,92.87,93.88,711536,87.9571456308302,89.0084262558999,87.9571456308302,88.9137162896774,751278.907996281,0.0,1.0
2022-04-18,92.1,92.8134,91.925,92.16,725692,87.227878890917,87.9035397899483,87.0621364500277,87.2847048706505,766225.592663811,0.0,1.0
2022-04-19,92.42,92.54,91.24,91.24,850282,87.530950782829,87.644602742296,86.4133731814036,86.4133731814036,897774.578445636,0.0,1.0
2022-04-20,93.065,93.51,92.79,92.99,621812,88.1418300649641,88.5632894146542,87.8813776578522,88.0707975902972,656543.365815621,0.0,1.0
2022-04-21,92.09,94.42,91.91,94.32,807285,87.2184078942948,89.4251501072789,87.0479299550943,89.3304401410564,852375.977099933,0.0,1.0
2022-04-22,90.78,92.19,90.67,92.08,756648,85.9777073367801,87.3131178605173,85.8735263739354,87.2089368976725,798910.642859349,0.0,1.0
2022-04-25,90.55,90.62,89.391,89.99,986485,85.7598744144684,85.8261713908241,84.6621859059497,85.2294986036224,1041585.2093987,0.0,1.0
2022-04-26,87.58,89.72,87.58,89.7,1096793,82.9469884176603,84.9737816948217,82.9469884176603,84.9548397015772,1158054.47277153,0.0,1.0
2022-04-27,88.1,88.83,87.505,88.11,1510158,83.4394802420173,84.1308629954415,82.8759559429934,83.4489512386395,1594508.01244329,0.0,1.0
2022-04-28,89.54,89.7101,87.83,88.61,831648,84.8033037556212,84.9644054081656,83.1837633332165,83.922501069752,878099.774680819,0.0,1.0
2022-04-29,88.24,90.42,88.23,89.69,1043006,83.5720741947288,85.6367514583791,83.5626031981065,84.9453687049549,1101263.19499445,0.0,1.0
2022-05-02,88.03,88.4,86.97,87.88,1022033,83.3731832656615,83.7236101406848,82.3692576237031,83.2311183163278,1079118.74617189,0.0,1.0
2022-05-03,88.29,88.57,87.8915,88.25,976951,83.61942917784,83.884617083263,83.2420099624434,83.581545191351,1031518.68696155,0.0,1.0
2022-05-04,89.81,89.98,87.03,88.2,860639,85.0590206644219,85.2200276070002,82.4260836034366,83.5341902082398,908710.069622635,0.0,1.0
2022-05-05,86.55,89.04,85.98,88.42,975516,81.9714757655686,84.3297539245087,81.4316289581004,83.7425521339293,1030003.53490603,0.0,1.0
2022-05-06,85.1,85.9,84.631,85.57,1277650,80.5981812553424,81.3558609851224,80.153991513759,81.0433180965882,1349013.25695601,0.0,1.0
2022-05-09,82.27,83.52,82.01,83.52,1002427,77.9178892112459,79.101763789027,77.6716432990674,79.101763789027,1058417.65125867,0.0,1.0
2022-05-10,83.06,84.01,82.5,83.93,1429996,78.6660979444036,79.5658426235173,78.1357221335576,79.4900746505393,1509868.55664232,0.0,1.0
2022-05-11,82.31,84.31,82.26,83.31,902229,77.9557731977349,79.8499725221847,77.9084182146236,78.9028728599598,952623.082855367,0.0,1.0
2022-05-12,82.24,83.21,81.45,81.78,998298,77.8894762213791,78.8081628937373,77.1412674882214,77.4538103767556,1054058.02558812,0.0,1.0
2022-05-13,84.92,84.99,83.61,83.73,993651,80.427703316142,80.4940002924977,79.1870027586273,79.3006547180943,1049151.46698046,0.0,1.0
2022-05-16,84.64,85.16,84.05,84.48,993256,80.162515410719,80.6550072350759,79.6037266100062,80.010979464763,1048734.40421954,0.0,1.0
2022-05-17,86.4,86.43,85.605,86.34,932571,81.8294108162349,81.8578238061016,81.076466584766,81.7725848365014,984659.838025061,0.0,1.0
2022-05-18,83.89,85.5,83.8,85.46,1393857,79.4521906640503,80.9770211202324,79.36695169445,80.9391371337434,1471711.00951037,0.0,1.0
2022-05-19,84.73,85.29,83.67,83.71,1035185,80.2477543803192,80.7781301911652,79.2438287383608,79.2817127248498,1093005.3523281,0.0,1.0
2022-05-20,85.285,85.84,84.13,85.78,959201,80.7733946928541,81.2990350053889,79.6794945829842,81.2422090256554,1012777.25909714,0.0,1.0
2022-05-23,86.65,86.765,85.85,86.1,1413536,82.0661857317911,82.175102192947,81.3085060020111,81.5452809175674,1492489.18184524,0.0,1.0
2022-05-24,86.04,86.35,85.6303,86.34,830447,81.4884549378339,81.7820558331236,81.1004282062203,81.7725848365014,876831.692716584,0.0,1.0
2022-05-25,85.94,86.385,85.22,85.25,808996,81.3937449716114,81.8152043213015,80.7118332148094,80.7402462046762,854182.545160553,0.0,1.0
2022-05-26,87.02,87.24,85.89,85.95,860290,82.4166126068143,82.6249745325038,81.3463899885001,81.4032159682337,908341.576195893,0.0,1.0
2022-05-27,88.6,88.61,87.8,87.8,594616,83.9130300731297,83.922501069752,83.1553503433498,83.1553503433498,627828.330762065,0.0,1.0
2022-05-31,88.52,89.13,88.21,88.58,844575,83.8372621001517,84.4149928941089,83.543661204862,83.8940880798852,891748.813441568,0.0,1.0
2022-06-01,87.22,88.95,86.97,88.84,887687,82.6060325392593,84.2445149549085,82.3692576237031,84.1403339920637,937268.83812273,0.0,1.0
2022-06-02,89.3,89.31,87.66,87.91,701634,84.5759998366872,84.5854708333094,83.0227563906383,83.2595313061945,740823.830885665,0.0,1.0
2022-06-03,87.82,88.26,87.501,88.04,785908,83.1742923365943,83.5910161879733,82.8721675443445,83.3826542622838,829804.962820632,0.0,1.0
2022-06-06,88.15,89.07,87.92,88.98,644746,83.4868352251285,84.3581669143755,83.2690023028168,84.2729279447752,680758.346471535,0.0,1.0
2022-06-07,88.07,88.15,86.88,86.88,786932,83.4110672521505,83.4868352251285,82.2840186541028,82.2840186541028,830886.158433768,0.0,1.0
2022-06-08,87.05,87.75,86.95,87.41,582739,82.4450255966811,83.1079953602385,82.3503156304586,82.7859814750821,615287.939846817,0.0,1.0
2022-06-09,84.18,85.92,84.18,85.56,782480,80.5622293521644,82.2274500586596,80.5622293521644,81.8829216366261,817618.466242585,0.88204,1.0
2022-06-10,82.23,82.9129,81.99,82.91,965186,78.6960337328163,79.349585008946,78.4663481181273,79.3468096411018,1008529.1597981,0.0,1.0
2022-06-13,79.33,80.38,79.15,80.09,1234947,75.9206658886577,76.925540452922,75.7484016776409,76.6480036685061,1290404.19183989,0.0,1.0
2022-06-14,78.35,79.3,77.7,79.13,1699988,74.9827829620109,75.8919551868215,74.3607177555616,75.7292612097501,1776328.57222012,0.0,1.0
2022-06-15,79.85,80.34,78.15,79.33,1243871,76.4183180538171,76.8872595171405,74.7913782831034,75.9206658886577,1299728.93776663,0.0,1.0
2022-06-16,77.95,78.52,77.51,77.95,935974,74.5999736041959,75.1454769390823,74.1788833105995,74.5999736041959,978005.35007021,0.0,1.0
2022-06-17,78.01,78.52,77.52,78.17,947761,74.6573950078682,75.1454769390823,74.1884535445448,74.8105187509942,990321.663409337,0.0,1.0
2022-06-21,79.02,79.64,78.98,79.115,1858364,75.623988636351,76.2173431409643,75.5857077005695,75.7149058588321,1941816.68975621,0.0,1.0
2022-06-22,78.85,79.66,78.21,78.34,1183227,75.4612946592797,76.236483608855,74.8487996867757,74.9732127280655,1236361.62580106,0.0,1.0
2022-06-23,79.34,79.36,78.455,78.93,1094054,75.930236122603,75.9493765904938,75.0832704184374,75.5378565308427,1143184.17527166,0.0,1.0
2022-06-24,82.09,82.16,80.63,80.63,778612,78.5620504575811,78.6290420951987,77.1647963015564,77.1647963015564,813576.767761568,0.0,1.0
2022-06-27,81.74,82.31,81.61,81.98,808748,78.227092269493,78.7725956043793,78.1026792282031,78.4567778841819,845066.071128665,0.0,1.0
2022-06-28,80.67,82.4194,80.64,82.34,1253175,77.2030772373379,78.8772939637417,77.1743665355017,78.8013063062154,1309450.74817702,0.0,1.0
2022-06-29,80.65,81.14,80.3815,80.95,637167,77.1839367694471,77.6528782327705,76.9269759880138,77.4710437878084,665779.962785489,0.0,1.0
2022-06-30,80.49,80.59,79.06,79.29,800422,77.0308130263211,77.1265153657749,75.6622695721325,75.8823849528762,836366.179310426,0.0,1.0
2022-07-01,80.63,80.63,79.33,79.33,701955,77.1647963015564,77.1647963015564,75.9206658886577,75.9206658886577,733477.36743599,0.0,1.0
2022-07-05,79.56,79.57,78.29,78.29,707574,76.1407812694013,76.1503515033466,74.9253615583387,74.9253615583387,739348.697261439,0.0,1.0
2022-07-06,80.13,80.409,79.6,79.92,971348,76.6862846042876,76.9532941313636,76.1790622051828,76.4853096914348,1014967.87387256,0.0,1.0
2022-07-07,81.23,81.24,80.47,80.52,866562,77.7390103382788,77.7485805722242,77.0116725584304,77.0595237281572,905476.29759752,0.0,1.0
2022-07-08,81.14,81.42,80.455,80.58,798292,77.6528782327705,77.920844783241,76.9973172075123,77.1169451318295,834140.528388873,0.0,1.0
2022-07-11,79.86,80.45,79.8,80.24,916217,76.4278882877625,76.9925320905396,76.3704668840903,76.7915571776867,957361.131639636,0.0,1.0
2022-07-12,79.99,80.6367,79.735,79.89,936630,76.5523013290524,77.1712083582998,76.3082603634453,76.4565989895986,978690.808757786,0.0,1.0
2022-07-13,80.09,80.41,78.71,78.87,1053553,76.6480036685061,76.9542511547581,75.3273113840444,75.4804351271704,1100864.41565954,0.0,1.0
2022-07-14,79.44,79.59,78.182,78.69,587204,76.0259384620568,76.1694919712374,74.8220030317286,75.3081709161537,613573.297530302,0.0,1.0
2022-07-15,80.79,80.84,79.75,80.5,801403,77.3179200446824,77.3657712144092,76.3226157143634,77.0403832602665,837391.232622183,0.0,1.0
2022-07-18,80.87,81.965,80.74,81.82,780274,77.3944819162454,78.4424225332639,77.2700688749555,78.3036541410559,815313.4024243,0.0,1.0
2022-07-19,83.07,83.125,82.29,82.45,1628382,79.4999333842278,79.5525696709274,78.7534551364886,78.9065788796146,1701506.99480758,0.0,1.0
2022-07-20,82.83,83.36,82.44,82.94,1259129,79.2702477695388,79.7774701686437,78.8970086456692,79.3755203429379,1315672.121692,0.0,1.0
2022-07-21,84.33,84.33,83.06,83.26,16296939,80.705782861345,80.705782861345,79.4903631502824,79.6817678291899,17028778.0769208,0.0,1.0
2022-07-22,84.02,85.21,83.71,84.6,2806134,80.4091056090384,81.547963448538,80.1124283567318,80.9641791778701,2932147.75732436,0.0,1.0
2022-07-25,84.27,84.53,83.9003,84.53,1861591,80.6483614576727,80.8971875402525,80.2945499087123,80.8971875402525,1945188.60314769,0.0,1.0
2022-07-26,83.06,83.65,83.02,83.48,1382348,79.4903631502824,80.0550069530595,79.4520822145009,79.8923129759882,1444424.46014404,0.0,1.0
2022-07-27,85.13,85.2127,83.62,83.88,1323625,81.471401576975,81.5505474117032,80.0262962512234,80.2751223338031,1383064.41363401,0.0,1.0
2022-07-28,85.99,86.09,84.6386,84.95,1306207,82.2944416962772,82.390144035731,81.0011202808993,81.2991373659582,1364864.231591,0.0,1.0
2022-07-29,87.07,87.11,85.81,86.06,1118288,83.3280269623777,83.3663078981592,82.1221774852605,82.3614333338948,1168506.44026363,0.0,1.0
2022-08-01,87.22,87.66,86.78,87.09,938209,83.4715804715583,83.8926707651548,83.0504901779618,83.3471674302684,980340.716178036,0.0,1.0
2022-08-02,85.77,86.7,85.7486,86.26,1011304,82.083896549479,82.9739283063988,82.0634162488359,82.5528380128023,1056718.15942259,0.0,1.0
2022-08-03,86.28,86.46,85.5356,85.98,740945,82.5719784806931,82.7442426917098,81.8595702657994,82.2848714623318,774218.273272303,0.0,1.0
2022-08-04,87.14,87.2291,86.55,86.62,703417,83.3950185999953,83.4802893844486,82.8303747972182,82.8973664348358,735005.020791535,0.0,1.0
2022-08-05,85.94,86.11,85.3,85.62,506404,82.2465905265503,82.4092845036217,81.6340955540464,81.9403430402983,529144.849426324,0.0,1.0
2022-08-08,86.0,86.9352,85.82,86.49,673541,82.3040119302226,83.199020208794,82.1317477192058,82.7729533935459,703787.393123782,0.0,1.0
2022-08-09,85.28,85.922,85.13,85.92,888057,81.6149550861556,82.2293641054487,81.471401576975,82.2274500586596,927936.563587556,0.0,1.0
2022-08-10,87.49,87.7503,86.89,87.23,665171,83.7299767880834,83.9790899776815,83.1557627513609,83.4811507055037,695041.525417961,0.0,1.0
2022-08-11,87.39,88.25,87.23,87.86,718539,83.6342744486297,84.4573145679319,83.4811507055037,84.0840754440623,750806.097428025,0.0,1.0
2022-08-12,88.11,88.11,87.27,87.41,563433,84.3233312926967,84.3233312926967,83.5194316412852,83.6534149165204,588734.824264464,0.0,1.0
2022-08-15,87.88,87.959,87.54,87.62,786619,84.103215911953,84.1788207601215,83.7778279578103,83.8543898293733,821943.334394842,0.0,1.0
2022-08-16,87.48,87.6246,86.89,87.02,1077779,83.7204065541381,83.8587921369882,83.1557627513609,83.2801757926508,1126178.32139923,0.0,1.0
2022-08-17,86.95,87.39,86.38,86.79,489825,83.2131841550332,83.6342744486297,82.6676808201468,83.0600604119072,511821.343966969,0.0,1.0
2022-08-18,86.46,86.8,86.2301,86.645,573729,82.7442426917098,83.0696306458526,82.5242230133056,82.9212920196993,599493.181958506,0.0,1.0
2022-08-19,85.3,85.8537,85.0888,85.85,486725,81.6340955540464,82.1639994076018,81.43197221312,82.160458421042,508582.133705554,0.0,1.0
2022-08-22,83.55,84.37,83.39,84.31,749247,79.9593046136058,80.7440637971265,79.8061808704798,80.6866423934543,782893.08733368,0.0,1.0
2022-08-23,83.22,83.99,82.96,83.09,681871,79.6434868934084,80.3803949072023,79.3946608108287,79.5190738521185,712491.464568165,0.0,1.0
2022-08-24,83.53,83.91,83.06,83.22,449920,79.940164145715,80.3038330356393,79.4903631502824,79.6434868934084,470124.348650271,0.0,1.0
2022-08-25,84.7,84.71,83.685,83.75,457946,81.0598815173239,81.0694517512692,80.0885027718683,80.1507092925133,478510.768507728,0.0,1.0
2022-08-26,82.05,84.62,81.965,84.57,464901,78.5237695217996,80.9833196457609,78.4424225332639,80.935468476034,485778.093465192,0.0,1.0
2022-08-29,81.55,81.91,81.32,81.555,759436,78.0452578245308,78.3897862465643,77.8251424437872,78.0500429415035,793539.640028376,0.0,1.0
2022-08-30,81.03,82.36,80.86,82.26,1139660,77.5476056593714,78.8204467741062,77.3849116823,78.7247444346525,1190838.18274975,0.0,1.0
2022-08-31,80.51,81.62,80.5,81.25,1015280,77.0499534942119,78.1122494621485,77.0403832602665,77.7581508061696,1060872.70780949,0.0,1.0
2022-09-01,79.38,79.4311,78.435,79.21,933373,75.9685170583845,76.0174209538454,75.0641299505466,75.8058230813132,975287.548170228,0.0,1.0
2022-09-02,78.56,80.44,78.31,79.85,932225,75.1837578748638,76.9829618565942,74.9445020262294,76.4183180538171,974087.995466969,0.0,1.0
2022-09-06,78.4,79.17,78.12,79.03,803107,75.0306341317378,75.7675421455316,74.7626675812673,75.6335588702964,839171.753359426,0.0,1.0
2022-09-07,79.35,79.39,77.9,77.9,1072676,75.9398063565484,75.9780872923299,74.5521224344691,74.5521224344691,1120846.16334632,0.0,1.0
2022-09-08,79.42,79.54,78.28,78.55,696785,76.006797994166,76.1216408015105,74.9157913243933,75.1741876409184,728075.200645179,0.0,1.0
2022-09-09,81.41,81.47,80.88,80.93,624433,77.9112745492956,77.9686959529678,77.4040521501907,77.4519033199176,652474.122956824,0.0,1.0
2022-09-12,82.4,82.7427,81.98,82.25,898782,78.8587277098877,79.1866996271957,78.4567778841819,78.7151742007071,939143.186185516,0.0,1.0
2022-09-13,79.25,81.155,79.18,80.88,935637,75.8441040170947,77.6672335836885,75.777112379477,77.4040521501907,977653.216567597,0.0,1.0
2022-09-14,79.5,79.79,79.0,79.42,644646,76.083359865729,76.3608966501449,75.6048481684603,76.006797994166,673594.818767786,0.0,1.0
2022-09-15,78.57,79.42,78.35,78.95,749443,75.1933281088092,76.006797994166,74.9827829620109,75.5569969987334,783097.889014724,0.0,1.0
2022-09-16,77.8,78.08,77.3381,77.61,922753,74.4564200950153,74.7243866454858,74.0143709890785,74.2745856500532,964190.640758542,0.0,1.0
2022-09-19,78.05,78.099,76.9618,77.09,885610,74.6956759436497,74.742570089982,73.654243085714,73.7769334848937,925379.67729411,0.0,1.0
2022-09-20,76.56,76.985,76.06,76.775,890495,73.2697110857889,73.6764460284673,72.7911993885201,73.4754711156144,930484.045722178,0.0,1.0
2022-09-21,75.68,77.285,75.65,76.47,1120736,72.4275304985959,73.9635530468285,72.3988197967598,73.1835789802805,1171064.37146361,0.0,1.0
2022-09-22,75.01,75.74,74.61,75.74,961779,71.7863248242558,72.4849519022681,71.4035154664408,72.4849519022681,1004969.16323015,0.0,1.0
2022-09-23,73.05,73.6943,72.43,73.52,1558845,69.9105589709623,70.5271691440628,69.3172044663491,70.3603599663949,1628847.3290179,0.0,1.0
2022-09-26,72.4,73.3,71.9702,72.53,2062363,69.288493764513,70.1498148195967,68.8771651095408,69.4129068058028,2154976.57818149,0.0,1.0
2022-09-27,71.9,73.05,71.48,72.7,1325332,68.8099820672442,69.9105589709623,68.4080322415385,69.5756007828742,1384848.06909086,0.0,1.0
2022-09-28,73.95,74.13,71.935,72.14,1270269,70.771880026046,70.9441442370628,68.8434778860531,69.0396676819332,1327312.38050238,0.0,1.0
2022-09-29,72.84,72.8799,71.96,72.79,1226344,69.7095840581095,69.7477692915515,68.8674034709165,69.6617328883826,1281414.8609112,0.0,1.0
2022-09-30,72.56,73.61,72.49,72.69,1448244,69.441617507639,70.4464920719033,69.3746258700213,69.5660305489288,1513279.62123636,0.0,1.0
2022-10-03,73.93,74.26,72.945,73.23,1227907,70.7527395581553,71.0685572783527,69.8100715145359,70.0828231819791,1283048.04982688,0.0,1.0
2022-10-04,77.14,77.2394,76.03,76.05,1265447,73.8247846546206,73.9199127800376,72.762488686684,72.7816291545747,1322273.84118608,0.0,1.0
2022-10-05,76.61,77.0,75.58,75.8,950097,73.3175622555157,73.6908013793853,72.3318281591421,72.5423733059404,992762.565077295,0.0,1.0
2022-10-06,75.38,76.28,75.2885,75.77,1262484,72.1404234802346,73.0017445353184,72.0528558396345,72.5136626041042,1319177.78312008,0.0,1.0
2022-10-07,73.76,74.86,73.49,74.85,1271725,70.5900455810839,71.6427713150752,70.3316492645588,71.6332010811298,1328833.76441871,0.0,1.0
2022-10-10,73.21,73.89,72.71,73.89,1126943,70.0636827140883,70.7144586223738,69.5851710168196,70.7144586223738,1177550.1063322,0.0,1.0
2022-10-11,72.32,73.53,72.11,72.7,1767957,69.21193189295,70.3699302003403,69.0109569800971,69.5756007828742,1847349.82456145,0.0,1.0
2022-10-12,72.2,72.6286,72.04,72.22,1026746,69.0970890856055,69.5072693125042,68.9439653424795,69.1162295534962,1072853.60615058,0.0,1.0
2022-10-13,73.33,73.68,70.2107,70.37,1737672,70.1785255214328,70.5134837095209,67.1932824468521,67.3457362736019,1815704.8301205,0.0,1.0
2022-10-14,72.28,73.98,72.19,73.94,1166568,69.1736509571685,70.8005907278822,69.0875188516601,70.7623097921007,1218954.52781883,0.0,1.0
2022-10-17,74.18,74.5,73.78,73.825,1335225,70.9919954067897,71.2982428930417,70.6091860489747,70.6522521017289,1395185.32945092,0.0,1.0
2022-10-18,74.89,75.63,74.4,75.44,849045,71.6714820169113,72.379679328869,71.2025405535879,72.1978448839069,887172.669807452,0.0,1.0
2022-10-19,73.68,74.3,73.22,73.99,667294,70.5134837095209,71.1068382141342,70.0732529480337,70.8101609618275,697259.861993763,0.0,1.0
2022-10-20,73.38,74.48,73.16,73.58,10176730,70.2263766911597,71.2791024251509,70.0158315443614,70.4177813700672,10633731.6915,0.0,1.0
2022-10-21,74.64,74.64,72.41,72.61,2453214,71.4322261682769,71.4322261682769,69.2980639984583,69.4894686773658,2563379.34266031,0.0,1.0
2022-10-24,74.54,74.86,73.83,74.39,1601149,71.3365238288232,71.6427713150752,70.6570372187015,71.1929703196425,1673051.05511431,0.0,1.0
2022-10-25,76.63,76.72,75.1,75.1,1530116,73.3367027234065,73.4228348289148,71.8724569297641,71.8724569297641,1598828.20914686,0.0,1.0
2022-10-26,77.33,77.97,76.47,76.55,1208685,74.0066190995827,74.6191140720867,73.1835789802805,73.2601408518435,1262962.85639303,0.0,1.0
2022-10-27,76.26,77.44,76.2,76.88,1259298,72.9826040674276,74.1118916729818,72.9251826637554,73.5759585720408,1315848.71089658,0.0,1.0
2022-10-28,77.14,77.14,75.93,76.2,1014391,73.8247846546206,73.8247846546206,72.6667863472302,72.9251826637554,1059943.78589904,0.0,1.0
2022-10-31,76.19,76.39,75.98,76.12,1450360,72.91561242981,73.1070171087175,72.7146375169571,72.8486207921924,1515490.64346641,0.0,1.0
2022-11-01,76.71,77.83,76.39,77.71,1214951,73.4132645949695,74.4851307968514,73.1070171087175,74.3702879895069,1269510.24074723,0.0,1.0
2022-11-02,75.52,77.92,75.52,76.84,1187241,72.2744067554699,74.5712629023598,72.2744067554699,73.5376776362593,1240555.88063633,0.0,1.0
2022-11-03,74.65,75.12,74.22,74.43,1666043,71.4417964022223,71.8915973976549,71.0302763425712,71.231251255424,1740859.21985763,0.0,1.0
2022-11-04,77.63,77.75,76.46,76.82,1094559,74.2937261179439,74.4085689252884,73.1740087463351,73.5185371683686,1143711.85307231,0.0,1.0
2022-11-07,77.99,78.32,77.6011,78.02,1771638,74.6382545399774,74.9540722601748,74.2660681418418,74.6669652418136,1851196.12552024,0.0,1.0
2022-11-08,79.14,79.68,78.46,78.64,742908,75.7388314436955,76.2556240767458,75.08805553541,75.2603197464268,776269.424802355,0.0,1.0
2022-11-09,78.155,79.2299,78.11,78.7,802410,74.7961634000761,75.8248678468644,74.7530973473219,75.317741150099,838443.453503876,0.0,1.0
2022-11-10,83.21,83.26,81.41,81.79,1506996,79.633916659463,79.6817678291899,77.9112745492956,78.2749434392198,1574669.97003593,0.0,1.0
2022-11-11,85.14,85.309,83.79,84.14,930833,81.4809718109204,81.6427087645972,80.1889902282948,80.5239484163829,972633.485568939,0.0,1.0
2022-11-14,84.16,84.89,84.11,84.49,1548371,80.5430888842736,81.241715962286,80.4952377145468,80.858906604471,1617902.97796046,0.0,1.0
2022-11-15,84.62,85.88,83.87,85.46,1328977,80.9833196457609,82.1891691228781,80.2655520998578,81.7872192971723,1388656.75341436,0.0,1.0
2022-11-16,84.41,84.89,84.16,84.71,1723097,80.782344732908,81.241715962286,80.5430888842736,81.0694517512692,1800475.31735916,0.0,1.0
2022-11-17,84.285,84.345,83.2,83.25,1902739,80.6627168085908,80.7201382122631,79.6243464255177,79.6721975952445,1988184.41728856,0.0,1.0
2022-11-18,84.28,84.91,84.04,84.59,952771,80.6579316916181,81.2608564301767,80.4282460769291,80.9546089439248,995556.645154399,0.0,1.0
2022-11-21,83.65,83.9206,83.36,83.56,1000876,80.0550069530595,80.3139774836214,79.7774701686437,79.9688748475511,1045821.87406581,0.0,1.0
2022-11-22,84.65,84.7,83.74,83.89,1336110,81.012030347597,81.0598815173239,80.1411390585679,80.2846925677485,1396110.07173523,0.0,1.0
2022-11-23,85.79,85.9738,84.85,84.85,760751,82.1030370173697,82.2789379172857,81.2034350265045,81.2034350265045,794913.692123138,0.0,1.0
2022-11-25,86.14,86.305,85.75,85.77,637237,82.4379952054578,82.5959040655565,82.0647560815882,82.083896549479,665853.106243005,0.0,1.0
2022-11-28,85.15,86.22,84.96,85.82,1041549,81.4905420448657,82.5145570770208,81.3087075999036,82.1317477192058,1088321.35760211,0.0,1.0
2022-11-29,84.89,85.38,84.6188,84.92,1083323,81.241715962286,81.7106574256094,80.9821712176874,81.2704266641221,1131971.28323448,0.0,1.0
2022-11-30,86.83,87.0601,84.94,85.66,1520156,83.0983413476887,83.3185524307718,81.2895671320129,81.9786239760798,1588420.9400489,0.0,1.0
2022-12-01,87.85,88.19,87.3461,87.89,1336432,84.0745052101169,84.3998931642597,83.5922611216095,84.1127861458984,1396446.5316398,0.0,1.0
2022-12-02,87.93,88.17,87.0698,87.13,702308,84.1510670816799,84.3807526963689,83.3278355576988,83.3854483660499,733846.219443177,0.0,1.0
2022-12-05,86.57,87.59,86.33,87.26,1321089,82.8495152651089,83.8256791275372,82.6198296504199,83.5098614073398,1380414.53065887,0.0,1.0
2022-12-06,85.95,86.72,85.6526,86.52,1121922,82.2561607604957,82.9930687742896,81.9715420029603,82.8016640953821,1172303.63061524,0.0,1.0
2022-12-07,85.93,86.25,85.54,85.95,1219730,82.237020292605,82.543267778857,81.8637811687354,82.2561607604957,1274503.84908249,0.0,1.0
2022-12-08,86.57,86.57,85.532,85.72,1177149,82.8495152651089,82.8495152651089,81.856124981579,82.0360453797521,1230010.68387562,0.0,1.0
2022-12-09,86.55,87.2458,86.49,86.8,707497,82.8303747972182,83.4962716751374,82.7729533935459,83.0696306458526,739268.239458172,0.0,1.0
2022-12-12,86.9,86.96,86.37,86.64,907500,83.1653329853063,83.2227543889786,82.6581105862015,82.9165069027266,948252.681365844,0.0,1.0
2022-12-13,88.13,89.49,87.64,89.13,998930,84.5145895470248,85.8187974419976,84.0446911142772,85.4735659403871,1041662.76345714,0.179847,1.0
2022-12-14,88.14,88.84,87.42,88.12,709721,84.5241793109584,85.195462786312,83.8337163077375,84.5049997830912,740081.825697063,0.0,1.0
2022-12-15,85.36,86.85,85.125,86.85,1221845,81.858224937411,83.287099763521,81.6328654849709,83.287099763521,1274113.74091908,0.0,1.0
2022-12-16,84.6,85.1376,84.28,84.59,872409,81.1294028784556,81.6449485875273,80.8225304325797,81.119813114522,909729.380241742,0.0,1.0
2022-12-19,84.08,84.705,83.9,84.68,1127984,80.6307351539072,81.2300953997587,80.458119403102,81.2061209899246,1176237.50470548,0.0,1.0
2022-12-20,84.01,84.43,83.77,83.9,858039,80.5636068063719,80.966376891584,80.3334524719649,80.458119403102,894744.652672363,0.0,1.0
2022-12-21,84.77,85.0,84.185,84.29,1012165,81.2924288653272,81.5129934358006,80.7314276752103,80.8321201965133,1055463.9373876,0.0,1.0
2022-12-22,83.93,84.26,83.13,84.26,832655,80.4868886949029,80.8033509047124,79.719707580213,80.8033509047124,868274.76230207,0.0,1.0
2022-12-23,84.01,84.14,83.405,83.6,645553,80.5636068063719,80.688273737509,79.9834260883876,80.1704264850933,673168.812567496,0.0,1.0
2022-12-27,84.03,84.45,83.85,84.04,614206,80.5827863342391,80.9855564194513,80.4101705834339,80.5923760981727,640480.833784107,0.0,1.0
2022-12-28,83.22,84.56,83.22,84.2,889112,79.8060154556156,81.0910438227211,79.8060154556156,80.7458123211107,927146.910136754,0.0,1.0
2022-12-29,84.8,85.04,84.25,84.25,855164,81.3211981571281,81.5513524915351,80.7937611407788,80.7937611407788,891746.664379951,0.0,1.0
2022-12-30,83.76,84.37,83.59,84.19,731068,80.3238627080313,80.9088383079823,80.1608367211597,80.7362225571771,762342.01911554,0.0,1.0
2023-01-03,84.36,85.23,83.97,84.7,1255616,80.8992485440487,81.7335580062739,80.5252477506374,81.2253005177919,1309329.41487492,0.0,1.0
2023-01-04,85.67,86.0,85.2007,85.79,712177,82.1555076193534,82.4719698291629,81.7054599979484,82.2705847865569,742642.889782685,0.0,1.0
2023-01-05,84.65,85.1,84.59,84.86,771429,81.1773516981238,81.6088910751368,81.119813114522,81.3787367407299,804429.603626861,0.0,1.0
2023-01-06,86.9,87.04,84.64,85.27,578918,83.3350485831891,83.4693052782598,81.1677619341901,81.7719170620084,603683.264788406,0.0,1.0
2023-01-09,87.44,88.37,87.44,87.56,1096690,83.8528958356047,84.7447438814317,83.8528958356047,83.9679730028082,1143604.79318452,0.0,1.0
2023-01-10,87.81,87.81,87.3,87.42,459303,84.2077171011488,84.2077171011488,83.718639140534,83.8337163077375,478951.310146012,0.0,1.0
2023-01-11,88.76,88.79,88.27,88.35,9898964,85.1187446748431,85.1475139666439,84.6488462420955,84.7255643535645,10322427.192699,0.0,1.0
2023-01-12,89.77,89.87,88.1913,89.17,1680460,86.087310832139,86.1832084714753,84.5733747999379,85.5119249961216,1752347.61943198,0.0,1.0
2023-01-13,90.34,90.37,89.28,89.32,759133,86.6339273763556,86.6626966681565,85.6174123993915,85.655771455126,791607.598742165,0.0,1.0
2023-01-17,90.85,91.28,90.675,90.77,1343332,87.1230053369704,87.5353651861162,86.955184468132,87.0462872255014,1400797.77698178,0.0,1.0
2023-01-18,90.68,92.1521,90.68,92.13,866283,86.9599793500988,88.3716884987675,86.9599793500988,88.3504951204742,903341.318927196,0.0,1.0
2023-01-19,90.38,90.64,89.93,90.48,589559,86.6722864320901,86.9216202943643,86.240747055077,86.7681840714263,614779.471195208,0.0,1.0
2023-01-20,91.11,91.15,90.06,90.12,729749,87.3723391992446,87.4106982549791,86.3654139862141,86.4229525698159,760966.594225908,0.0,1.0
2023-01-23,91.6,91.654,90.73,90.77,1020071,87.8422376319922,87.8940223572337,87.0079281697669,87.0462872255014,1063708.1444971,0.0,1.0
2023-01-24,91.38,91.57,90.7575,90.96,801076,87.6312628254524,87.8134683401913,87.0343000205844,87.2284927402403,835344.858898216,0.0,1.0
2023-01-25,92.02,92.1,90.97,90.99,711866,88.2450077172044,88.3217258286733,87.2380825041739,87.2572620320411,742318.585657836,0.0,1.0
2023-01-26,92.01,92.21,91.294,92.17,702315,88.2354179532707,88.4272132319432,87.5487908556233,88.3888541762087,732359.007855809,0.0,1.0
2023-01-27,91.7,91.95,90.99,91.17,947738,87.9381352713284,88.177879369669,87.2572620320411,87.4298777828463,988280.844617086,0.0,1.0
2023-01-30,91.09,91.8,91.075,91.34,564953,87.3531596713774,88.0340329106646,87.3387750254769,87.5929037697179,589120.862526306,0.0,1.0
2023-01-31,91.63,91.65,90.7118,90.97,492464,87.871006923793,87.8901864516603,86.9904747994077,87.2380825041739,513530.889194597,0.0,1.0
2023-02-01,92.66,92.93,90.88,91.59,1029320,88.8587526089563,89.1176762351641,87.1517746287713,87.8326478680585,1073352.80318111,0.0,1.0
2023-02-02,92.93,93.23,92.29,93.23,738478,89.1176762351641,89.4053691531728,88.5039313434122,89.4053691531728,770069.00807094,0.0,1.0
2023-02-03,92.34,93.02,91.88,91.9,2030484,88.5518801630803,89.2039841105667,88.1107510221336,88.1299305500009,2117345.13388878,0.0,1.0
2023-02-06,91.26,91.4611,90.84,91.18,522691,87.516185658249,87.7090358109541,87.1134155730368,87.43946754678,545050.956017116,0.0,1.0
2023-02-07,91.78,91.89,90.346,90.7,538321,88.0148533827974,88.1203407860672,86.6396812347158,86.979158877966,561349.584542473,0.0,1.0
2023-02-08,90.98,91.6263,90.82,91.52,513991,87.2476722681075,87.8674587111376,87.0942360451695,87.7655195205232,535978.782749643,0.0,1.0
2023-02-09,91.09,92.45,90.89,92.3,571828,87.3531596713774,88.6573675663502,87.1613643927049,88.5135211073458,596289.964964683,0.0,1.0
2023-02-10,90.38,90.62,90.056,90.45,480598,86.6722864320901,86.9024407664971,86.3615780806407,86.7394147796254,501157.279080592,0.0,1.0
2023-02-13,91.54,91.6,90.32,90.68,435760,87.7846990483904,87.8422376319922,86.6147478484883,86.9599793500988,454401.175061401,0.0,1.0
2023-02-14,91.74,92.14,90.7863,91.08,395979,87.9764943270629,88.3600848844078,87.0619185407132,87.3435699074437,412918.402101244,0.0,1.0
2023-02-15,91.36,91.37,90.08,90.56,474114,87.6120832975852,87.6216730615188,86.3845935140814,86.8449021828953,494395.903049983,0.0,1.0
2023-02-16,90.63,91.2599,90.3101,90.45,376348,86.9120305304307,87.5160897606096,86.6052539821941,86.7394147796254,392447.616651386,0.0,1.0
2023-02-17,90.93,90.99,90.05,90.17,390748,87.1997234484394,87.2572620320411,86.3558242222805,86.470901389484,407463.627576859,0.0,1.0
2023-02-21,89.61,90.24,89.55,90.03,444558,85.9338746092011,86.5380297370194,85.8763360255993,86.3366446944133,463575.54062545,0.0,1.0
2023-02-22,89.31,89.815,89.15,89.56,531966,85.6461816911924,86.1304647698403,85.4927454682544,85.8859257895329,554722.726943071,0.0,1.0
2023-02-23,89.68,89.83,88.87,89.655,439355,86.0010029567364,86.1448494157408,85.2242320781129,85.9770285469024,458149.963900086,0.0,1.0
2023-02-24,88.01,88.47,87.7,88.21,610524,84.3995123798213,84.840641520768,84.102229697879,84.5913076584938,636641.323212746,0.0,1.0
2023-02-27,89.12,89.5097,88.83,89.11,683941,85.4639761764535,85.8376892769468,85.1858730223784,85.4543864125199,713198.99502632,0.0,1.0
2023-02-28,88.2,88.7899,88.16,88.59,411581,84.5817178945601,85.1474180690046,84.5433588388256,84.9557186879715,429187.83282758,0.0,1.0
2023-03-01,88.58,89.4597,88.3,88.88,389151,84.9461289240378,85.7897404572787,84.6776155338964,85.2338218420465,405798.310254083,0.0,1.0
2023-03-02,88.89,88.97,87.7703,88.0,329990,85.2434116059802,85.3201297174492,84.1696457383323,84.3899226158877,344106.489256727,0.0,1.0
2023-03-03,90.13,90.27,89.17,89.48,259340,86.4325423337495,86.5667990288202,85.5119249961216,85.809207678064,270434.185653625,0.0,1.0
2023-03-06,89.83,90.33,89.82,89.95,268629,86.1448494157408,86.624337612422,86.1352596518072,86.2599265829443,280120.555479091,0.0,1.0
2023-03-07,88.56,89.97,88.444,89.75,411991,84.9269493961706,86.2791061108115,84.8157081345406,86.0681313042718,429615.372027541,0.0,1.0
2023-03-08,88.88,89.08,88.41,88.6,374022,85.2338218420465,85.425617120719,84.7831029371662,84.9653084519051,390022.113775508,0.0,1.0
2023-03-09,88.42,89.6,88.29,89.14,514127,84.7926927010999,85.9242848452674,84.6680257699628,85.4831557043208,536120.600630605,0.0,1.0
2023-03-10,87.77,88.92,87.67,88.68,497129,84.1693580454143,85.272180897781,84.0734604060781,85.0420265633741,518395.451067328,0.0,1.0
2023-03-13,87.81,88.45,87.36,87.37,610718,84.2077171011488,84.8214619929007,83.7761777241358,83.7857674880694,636843.622248826,0.0,1.0
2023-03-14,89.1,89.1,88.39,88.67,580164,85.4447966485863,85.4447966485863,84.763923409299,85.0324367994404,604982.566844874,0.0,1.0
2023-03-15,86.8,86.92,85.75,86.16,810465,83.2391509438528,83.3542281110563,82.2322257308224,82.6254060521009,845135.506577331,0.0,1.0
2023-03-16,88.635,88.65,86.58,86.58,438237,84.9988726256728,85.0132572715732,83.0281761373131,83.0281761373131,456984.137496289,0.0,1.0
2023-03-17,88.02,88.39,87.64,88.19,14478217,84.4091021437549,84.763923409299,84.0446911142772,84.5721281306265,15097573.9342618,0.0,1.0
2023-03-20,89.31,89.4215,88.68,88.95,3178791,85.6461816911924,85.7531075590523,85.0420265633741,85.3009501895819,3314775.02679136,0.0,1.0
2023-03-21,90.23,90.57,89.65,90.105,1415640,86.5284399730857,86.8544919468289,85.9722336649356,86.4085679239154,1476199.00739839,0.0,1.0
2023-03-22,90.12,91.71,90.04,90.33,1209903,86.4229525698159,87.947725035262,86.3462344583469,86.624337612422,1261660.8796363,0.0,1.0
2023-03-23,90.6,91.76,90.16,91.04,796304,86.8832612386298,87.9956738549301,86.4613116255504,87.3052108517092,830368.719722079,0.0,1.0
2023-03-24,90.47,90.54,89.71,90.09,869633,86.7585943074927,86.8257226550281,86.0297722485373,86.394183278015,906834.627024442,0.0,1.0
2023-03-27,90.97,91.1,90.61,90.83,714607,87.2380825041739,87.362749435311,86.8928510025634,87.1038258091031,745176.841626359,0.0,1.0
2023-03-28,90.84,90.9,90.53,90.67,846977,87.1134155730368,87.1709541566385,86.8161328910944,86.9503895861652,883209.436501697,0.0,1.0
2023-03-29,91.98,92.05,91.53,91.58,859963,88.2066486614699,88.2737770090052,87.7751092844568,87.8230581041249,896750.958576572,0.0,1.0
2023-03-30,93.03,93.12,92.54,92.74,723521,89.2135738745003,89.299881749903,88.7436754417528,88.9354707204253,754472.169500642,0.0,1.0
2023-03-31,93.68,93.75,93.29,93.34,641892,89.8369085301859,89.9040368777212,89.4629077367746,89.5108565564427,669351.200345402,0.0,1.0
2023-04-03,93.91,93.91,93.2319,93.42,643090,90.0574731006592,90.0574731006592,89.4071912083202,89.5875746679117,670600.449032119,0.0,1.0
2023-04-04,93.94,94.25,93.75,93.84,894584,90.0862423924601,90.3835250744024,89.9040368777212,89.9903447531238,932852.994288433,0.0,1.0
2023-04-05,93.43,93.7799,93.13,93.72,984375,89.5971644318453,89.9327102718828,89.3094715138366,89.8752675859204,1026485.12185851,0.0,1.0
2023-04-06,93.62,93.865,93.03,93.19,529878,89.7793699465841,90.0143191629579,89.2135738745003,89.3670100974383,552545.405358878,0.0,1.0
2023-04-10,93.565,93.565,92.74,93.02,600103,89.7266262449492,89.7266262449492,88.9354707204253,89.2039841105667,625774.528083972,0.0,1.0
2023-04-11,93.67,93.84,93.47,93.53,606694,89.8273187662522,89.9903447531238,89.6355234875798,89.6930620711815,632647.481417985,0.0,1.0
2023-04-12,94.33,94.76,93.965,94.55,608977,90.4602431858714,90.8726030350172,90.1102168022941,90.6712179924111,635028.144816795,0.0,1.0
2023-04-13,95.84,95.92,95.19,95.3,337879,91.9082975398486,91.9850156513176,91.284962884163,91.3904502874329,352332.969131106,0.0,1.0
2023-04-14,95.32,95.91,94.9,95.63,365665,91.4096298153001,91.9754258873839,91.006859730088,91.7069124972425,381307.613546051,0.0,1.0
2023-04-17,95.05,95.2225,94.69,95.045,781357,91.1507061890923,91.3161296169473,90.8054746874819,91.1459113071255,814782.308937146,0.0,1.0
2023-04-18,95.74,95.7999,95.3906,95.64,520905,91.8123999005123,91.8698425864747,91.4773335486715,91.7165022611761,543188.553550943,0.0,1.0
2023-04-19,95.13,95.73,94.9829,95.03,449618,91.2274243005613,91.8028101365787,91.0863588730977,91.1315266612251,468852.000020095,0.0,1.0
2023-04-20,95.47,95.7546,95.08,95.08,1410664,91.5534762743045,91.8264009558554,91.1794754808932,91.1794754808932,1471010.14140081,0.0,1.0
2023-04-21,96.32,96.36,95.4702,95.83,535277,92.3686062086625,92.406965264397,91.5536680695832,91.8987077759149,558175.366677394,0.0,1.0
2023-04-24,96.47,96.51,96.2,96.45,561229,92.5124526676669,92.5508117234014,92.253529041459,92.4932731397996,585237.555256413,0.0,1.0
2023-04-25,95.14,96.18,95.14,96.04,456604,91.2370140644949,92.2343495135918,91.2370140644949,92.100092818521,476136.850876023,0.0,1.0
2023-04-26,94.75,95.38,94.62,95.37,468887,90.8630132710836,91.4671683989019,90.7383463399465,91.4575786349683,488945.299639744,0.0,1.0
2023-04-27,95.84,95.92,95.034,95.36,382708,91.9082975398486,91.9850156513176,91.1353625667985,91.4479888710346,399079.68814347,0.0,1.0
2023-04-28,95.78,95.96,94.9741,95.24,497452,91.8507589562468,92.023374707052,91.0779198808361,91.3329117038311,518732.268534615,0.0,1.0
2023-05-01,95.92,96.3,95.5,95.89,367735,91.9850156513176,92.3494266807953,91.5822455661054,91.9562463595167,383466.165116587,0.0,1.0
2023-05-02,95.17,95.3,94.595,94.98,358041,91.2657833562958,91.3904502874329,90.7143719301124,91.0835778415569,373357.469983842,0.0,1.0
2023-05-03,95.67,96.68,95.64,95.81,370130,91.745271552977,92.713837710273,91.7165022611761,91.8795282480477,385963.619711483,0.0,1.0
2023-05-04,95.45,96.53,95.0861,95.27,284568,91.5342967464372,92.5699912512686,91.1853252368927,91.361680995632,296741.402572225,0.0,1.0
2023-05-05,96.43,96.58,95.41,95.51,402160,92.4740936119324,92.6179400709367,91.4959376907028,91.591835330039,419363.816235296,0.0,1.0
2023-05-08,96.44,96.8599,96.3,96.51,590404,92.483683375866,92.8863575634388,92.3494266807953,92.5508117234014,615660.619058544,0.0,1.0
2023-05-09,95.88,96.025,95.495,95.53,377626,91.9466565955831,92.0857081726206,91.5774506841386,91.6110148579062,393780.287621021,0.0,1.0
2023-05-10,95.86,96.01,95.2521,96.01,390226,91.9274770677158,92.0713235267202,91.3445153181908,92.0713235267202,406919.297180811,0.0,1.0
2023-05-11,95.84,95.91,95.25,95.52,365975,91.9082975398486,91.9754258873839,91.3425014677648,91.6014250939726,381630.874892363,0.0,1.0
2023-05-12,95.8,96.19,95.43,96.06,422790,91.8699384841141,92.2439392775254,91.51511721857,92.1192723463883,440876.33744311,0.0,1.0
2023-05-15,96.37,99.3,95.92,95.96,753844,92.4165550283306,95.2263558608823,91.9850156513176,92.023374707052,786092.343062664,0.0,1.0
2023-05-16,95.64,96.3162,95.64,96.07,359678,91.7165022611761,92.3649620983677,91.7165022611761,92.1288621103219,375064.498448078,0.0,1.0
2023-05-17,96.0,96.045,95.33,95.75,352121,92.0617337627865,92.1048877004879,91.4192195792338,91.821989664446,367184.221047814,0.0,1.0
2023-05-18,96.17,96.17,95.6304,95.92,316255,92.2247597496581,92.2247597496581,91.7072960877998,91.9850156513176,329783.926058021,0.0,1.0
2023-05-19,96.74,97.0099,96.485,96.63,321501,92.7713762938747,93.0302040224432,92.5268373135673,92.6658888906048,335254.342260454,0.0,1.0
2023-05-22,96.84,97.0738,96.708,96.75,702526,92.8672739332109,93.0914826139791,92.7406890492871,92.7809660578083,732579.034127009,0.0,1.0
2023-05-23,94.95,95.9661,94.9,95.79,494274,91.0548085497561,92.0292244630516,91.006859730088,91.8603487201805,515418.318345646,0.0,1.0
2023-05-24,93.57,94.07,93.45,93.92,452064,89.731421126916,90.2109093235972,89.6163439597125,90.0670628645928,471402.636320353,0.0,1.0
2023-05-25,93.77,94.41,93.425,93.84,536955,89.9232164055885,90.5369612973404,89.5923695498785,89.9903447531238,559925.149061626,0.0,1.0
2023-05-26,94.95,95.03,94.2,94.24,419841,91.0548085497561,91.1315266612251,90.3355762547343,90.3739353104688,437801.183538997,0.0,1.0
2023-05-30,93.78,94.755,93.535,94.66,539559,89.9328061695221,90.8678081530504,89.6978569531483,90.776705395681,562640.544370649,0.0,1.0
2023-05-31,93.15,93.2,92.32,93.01,524497,89.3286510417038,89.3765998613719,88.5327006352131,89.1943943466331,546934.214054019,0.0,1.0
2023-06-01,94.39,94.4899,93.1601,93.59,1797873,90.5177817694731,90.61358351117,89.3383367032768,89.7506006547833,1874783.37573702,0.0,1.0
2023-06-02,95.44,95.73,95.2101,95.57,644335,91.5247069825036,91.8028101365787,91.3042383096696,91.6493739136407,671898.70831005,0.0,1.0
2023-06-05,94.91,95.52,94.74,95.18,724282,91.0164494940216,91.6014250939726,90.85342350715,91.2753731202294,755265.723966911,0.0,1.0
2023-06-06,95.66,95.69,94.8001,95.12,685891,91.7356817890433,91.7644510808442,90.9110579883911,91.2178345366277,715232.413172478,0.0,1.0
2023-06-07,93.4,94.7013,93.35,94.3,409076,90.4494825117615,91.7096742847011,90.4010620179115,91.3210514010611,422420.309536118,0.918779,1.0
2023-06-08,94.34,94.53,93.57,93.62,440255,91.3597877961411,91.543785672771,90.6141121908514,90.6625326847014,454616.387602362,0.0,1.0
2023-06-09,94.18,94.5636,94.02,94.51,466408,91.2048422158212,91.5763242446382,91.0498966355012,91.524417475231,481622.514471936,0.0,1.0
2023-06-12,95.16,95.17,94.64,94.98,640219,92.1538838952808,92.1635679940508,91.650310759241,91.9795701174208,661103.335690444,0.0,1.0
2023-06-13,96.01,96.4799,95.75,96.18,565969,92.9770322907304,93.4320880919325,92.7252457227105,93.1416619698203,584431.255238262,0.0,1.0
2023-06-14,96.15,96.6093,95.5,96.28,415327,93.1126096735103,93.5574003300163,92.4831432534606,93.2385029575203,428875.220982672,0.0,1.0
2023-06-15,96.95,97.07,95.7301,96.01,511892,93.88733757511,94.00354676035,92.7059743661582,92.9770322907304,528590.230394994,0.0,1.0
2023-06-16,96.9,97.7667,96.775,97.74,391306,93.83891708126,94.6782379216556,93.7178658466351,94.6523813779397,404070.641258202,0.0,1.0
2023-06-20,95.53,96.09,95.21,95.75,503563,92.5121955497706,93.0545050808904,92.2023043891307,92.7252457227105,519989.533316392,0.0,1.0
2023-06-21,95.36,95.7034,95.0228,95.35,554844,92.3475658706807,92.6801178224423,92.0210180601564,92.3378817719107,572943.350928087,0.0,1.0
2023-06-22,94.98,95.08,94.2763,94.59,295591,91.9795701174208,92.0764111051208,91.2981000869762,91.601890265391,305233.359366208,0.0,1.0
2023-06-23,93.35,93.68,93.01,93.32,511427,90.4010620179115,90.7206372773214,90.0718026597316,90.3720097216015,528110.061810344,0.0,1.0
2023-06-26,93.28,93.76,93.19,93.53,406557,90.3332733265215,90.7981100674813,90.2461164375916,90.5753757957714,419819.138214111,0.0,1.0
2023-06-27,94.23,94.3882,93.2215,93.5,343645,91.2532627096711,91.4064651522125,90.2766213487171,90.5463234994614,354854.910262493,0.0,1.0
2023-06-28,94.36,94.55,94.1001,94.27,556033,91.3791559936811,91.563153870311,91.1274662666489,91.2919991047511,574171.136835934,0.0,1.0
2023-06-29,94.09,94.139,93.83,93.96,374658,91.1176853268912,91.1651374108642,90.8658987588713,90.9917920428812,386879.573307119,0.0,1.0
2023-06-30,95.41,96.8,94.88,94.92,407292,92.3959863645307,93.7420760935601,91.8827291297209,91.9214655248009,420578.114364041,0.0,1.0
2023-07-03,94.89,95.3299,94.7,95.08,336200,91.8924132284909,92.318416733383,91.7084153518609,92.0764111051208,347167.049805031,0.0,1.0
2023-07-05,93.81,94.34,93.7001,94.0,450798,90.8465305613313,91.3597877961411,90.7401023158491,91.0305284379612,465503.306716266,0.0,1.0
2023-07-06,92.12,92.56,91.54,92.23,367857,89.209917869202,89.6360182150818,88.6482401405423,89.316442955672,379856.720523883,0.0,1.0
2023-07-07,92.7,93.17,92.02,92.33,2355214,89.7715955978618,90.2267482400516,89.1130768815021,89.4132839433719,2432042.52242566,0.0,1.0
2023-07-10,93.07,93.1696,92.5292,92.56,894803,90.1299072523516,90.2263608761008,89.6061911908702,89.6360182150818,923992.021614192,0.0,1.0
2023-07-11,93.75,93.95,93.1781,93.56,465337,90.7884259687113,90.9821079441113,90.2345923600553,90.6044280920814,480516.577796323,0.0,1.0
2023-07-12,95.56,95.72,94.62,94.79,393229,92.5412478460806,92.6961934264005,91.630942561701,91.7955722407909,406056.370695368,0.0,1.0
2023-07-13,97.39,97.6399,96.9,96.9,334974,94.3134379209898,94.555443549252,93.83891708126,93.83891708126,345901.056934535,0.0,1.0
2023-07-14,97.09,97.66,97.07,97.48,512732,94.02291495789,94.5749085877797,94.00354676035,94.4005948099198,529457.631709201,0.0,1.0
2023-07-17,96.92,97.05,96.3388,96.535,390747,93.8582852788,93.98417856281,93.2954454582879,93.4854474761552,403493.40633601,0.0,1.0
2023-07-18,97.35,97.47,96.81,96.92,413363,94.2747015259098,94.3909107111498,93.7517601923301,93.8582852788,426847.154100408,0.0,1.0
2023-07-19,96.97,97.55,96.73,97.32,326999,93.90670577265,94.4683835013098,93.6742874021701,94.2456492295999,337665.907552634,0.0,1.0
2023-07-20,95.55,96.28,95.36,96.12,19102352,92.5315637473106,93.2385029575203,92.3475658706807,93.0835573772004,19725482.4157562,0.0,1.0
2023-07-21,95.97,96.1299,95.71,96.06,1636909,92.9382958956504,93.0931446349827,92.6865093276305,93.0254527845804,1690305.97361482,0.0,1.0
2023-07-24,95.54,95.7051,95.275,95.475,938875,92.5218796485406,92.6817641192332,92.2652510311357,92.4589330065356,969501.677232893,0.0,1.0
2023-07-25,95.54,95.8149,95.2,95.2,899634,92.5218796485406,92.7880955237278,92.1926202903608,92.1926202903608,928980.611791492,0.0,1.0
2023-07-26,95.74,96.06,95.02,95.05,754492,92.7155616239405,93.0254527845804,92.0183065125008,92.0473588088108,779103.99090273,0.0,1.0
2023-07-27,95.92,97.265,95.79,97.08,446357,92.8898754018005,94.1923866863649,92.7639821177905,94.01323085912,460917.438577704,0.0,1.0
2023-07-28,96.7,97.0702,96.4261,96.67,481567,93.6452351058601,94.0037404423254,93.3799876405499,93.6161828095501,497276.010331528,0.0,1.0
2023-07-31,96.58,96.989,96.47,96.76,459016,93.5290259206202,93.925105560313,93.4225008341502,93.7033396984801,473989.382906919,0.0,1.0
2023-08-01,95.44,96.85,95.18,95.65,590559,92.4250386608406,93.7904965874101,92.1732520928208,92.6284047350106,609823.396091046,0.0,1.0
2023-08-02,93.62,94.67,93.4712,94.35,640567,90.6625326847014,91.679363055551,90.5184332950038,91.3694718949111,661462.687663472,0.0,1.0
2023-08-03,93.31,93.56,92.8,92.805,489867,90.3623256228315,90.6044280920814,89.8684365855617,89.8732786349467,505846.761412377,0.0,1.0
2023-08-04,93.29,94.26,93.17,93.67,453309,90.3429574252915,91.2823150059811,90.2267482400516,90.7109531785514,468096.217073376,0.0,1.0
2023-08-07,94.14,94.15,93.48,93.98,596321,91.1661058207412,91.1757899195112,90.5269553019215,91.0111602404212,615773.356058257,0.0,1.0
2023-08-08,93.85,93.9243,93.2,93.46,1067593,90.8852669564113,90.9572198102724,90.2558005363616,90.5075871043815,1102418.53718769,0.0,1.0
2023-08-09,93.67,94.1119,93.4481,93.98,326424,90.7109531785514,91.1388935031975,90.4960630268452,91.0111602404212,337072.150700647,0.0,1.0
2023-08-10,93.97,95.19,93.88,94.62,326278,91.0014761416513,92.1829361915907,90.9143192527213,91.630942561701,336921.388091273,0.0,1.0
2023-08-11,93.11,93.56,92.95,93.24,370177,90.1686436474316,90.6044280920814,90.0136980671117,90.2945369314415,382252.400344072,0.0,1.0
2023-08-14,92.94,93.0,91.4,92.31,707263,90.0040139683417,90.0621185609617,88.5126627577623,89.3939157458319,730334.352011469,0.0,1.0
2023-08-15,91.73,92.5276,91.55,92.36,414218,88.8322380171722,89.604641735067,88.6579242393123,89.4423362396819,427730.044723797,0.0,1.0
2023-08-16,91.02,91.805,90.95,91.54,930820,88.1446670045025,88.9048687579471,88.0768783131125,88.6482401405423,961183.91820202,0.0,1.0
2023-08-17,89.99,91.19,89.84,91.19,932688,87.1472048311929,88.3092966835924,87.001943349643,88.3092966835924,963112.853505517,0.0,1.0
2023-08-18,89.98,90.15,89.19,89.4,585545,87.1375207324229,87.3021504115128,86.3724769295932,86.5758430037631,604645.836341722,0.0,1.0
2023-08-21,90.42,90.49,89.77,90.23,871536,87.5636210783027,87.6314097696927,86.934154658253,87.3796232016728,899966.037831284,0.0,1.0
2023-08-22,90.12,90.65,90.0139,90.64,626130,87.2730981152028,87.7863553500126,87.1703498272532,87.7766712512426,646554.743885854,0.0,1.0
2023-08-23,91.3,91.48,90.32,90.53,689204,88.4158217700624,88.5901355479223,87.4667800906028,87.6701461647727,711686.256376641,0.0,1.0
2023-08-24,89.82,91.1284,89.805,91.01,545812,86.982575152103,88.2496426351692,86.968049003948,88.1349829057325,563616.721559142,0.0,1.0
2023-08-25,90.47,90.7299,89.5939,90.31,486264,87.6120415721527,87.8637312991849,86.7636176789134,87.4570959918328,502126.229346799,0.0,1.0
2023-08-28,91.41,91.4993,90.98,91.17,892015,88.5223468565323,88.6088258585484,88.1059306094225,88.2899284860524,921113.075347516,0.0,1.0
2023-08-29,92.69,92.7085,91.14,91.25,527580,89.7619114990918,89.7798270818163,88.2608761897424,88.3674012762124,544789.982558413,0.0,1.0
2023-08-30,92.6,92.9799,92.44,92.68,323815,89.6747546101618,90.042653522434,89.5198090298419,89.7522274003218,334378.043523546,0.0,1.0
2023-08-31,92.02,92.62,91.76,92.49,480631,89.1130768815021,89.6941228077018,88.8612903134822,89.5682295236919,496309.477438554,0.0,1.0
2023-09-01,91.87,92.86,91.56,92.79,313789,88.9678153999521,89.9265411781817,88.6676083380822,89.8587524867917,324024.989266124,0.0,1.0
2023-09-05,90.95,91.45,90.9201,91.44,874429,88.0768783131125,88.5610832516123,88.0479228577902,88.5513991528423,902953.409262236,0.0,1.0
2023-09-06,90.63,91.0993,90.32,91.01,429048,87.7669871524726,88.2214619077485,87.4667800906028,88.1349829057325,443043.80840199,0.0,1.0
2023-09-07,90.24,90.43,89.9201,90.25,3000336,87.3893073004428,87.5733051770727,87.0795129807906,87.3989913992128,3098208.79697748,0.0,1.0
2023-09-08,90.1,90.43,89.97,90.22,596778,87.2537299176628,87.5733051770727,87.1278366336529,87.3699391029028,616245.26367801,0.0,1.0
2023-09-11,90.71,90.78,90.16,90.48,473054,87.8444599426326,87.9122486340226,87.3118345102828,87.6217256709227,488485.311060289,0.0,1.0
2023-09-12,89.94,90.3099,89.88,89.9,387824,87.0987843373429,87.4569991508451,87.0406797447229,87.0600479422629,400475.056286694,0.0,1.0
2023-09-13,89.42,89.76,89.225,89.49,887448,86.5952112013031,86.924470559483,86.4063712752882,86.6629998926931,916397.097011825,0.0,1.0
2023-09-14,90.33,90.43,89.74,89.97,544745,87.4764641893727,87.5733051770727,86.905102361943,87.1278366336529,562514.915365978,0.0,1.0
2023-09-15,90.07,90.8199,90.01,90.595,542719,87.2246776213529,87.9508881881148,87.1665730287329,87.7330928067776,560422.82600576,0.0,1.0
2023-09-18,89.57,89.7317,89.165,89.42,688461,86.7404726828531,86.8970645599639,86.3482666826682,86.5952112013031,710919.019261813,0.0,1.0
2023-09-19,89.31,89.46,88.95,89.36,952786,86.4886861148332,86.6339475963831,86.1400585591133,86.5371066086831,983866.46256852,0.0,1.0
2023-09-20,89.05,90.19,89.04,89.69,901064,86.2368995468133,87.3408868065928,86.2272154480433,86.856681868093,930457.259266866,0.0,1.0
2023-09-21,87.25,88.14,87.25,88.03,605093,84.493761768214,85.3556465587437,84.493761768214,85.2491214722737,624831.504068042,0.0,1.0
2023-09-22,87.4,88.12,87.32,87.79,944942,84.639023249764,85.3362783612037,84.561550459604,85.0167031017938,975766.58648681,0.0,1.0
2023-09-25,87.05,87.16,85.971,86.81,573005,84.3000797928141,84.4066048792841,83.2551655355315,84.0676614223342,591696.773865354,0.0,1.0
2023-09-26,85.72,86.47,85.65,86.3,2437949,83.0120946564047,83.7384020641543,82.9443059650147,83.5737723850644,2517476.38877194,0.0,1.0
2023-09-27,85.55,86.2865,84.9686,86.18,659303,82.8474649773147,83.5606988517249,82.2844314748272,83.4575631998245,680809.867452726,0.0,1.0
2023-09-28,86.25,86.53,85.44,85.52,917016,83.5253518912144,83.7965066567743,82.7409398908448,82.8184126810047,946929.623271894,0.0,1.0
2023-09-29,86.3,87.345,86.0604,87.345,1079361,83.5737723850644,84.585760706529,83.3417413785353,84.585760706529,1114570.41655148,0.0,1.0
2023-10-02,85.07,85.739,84.78,85.63,1114201,82.3826282363549,83.0304944440676,82.101789372025,82.9249377674747,1150546.91867881,0.0,1.0
2023-10-03,84.15,84.8,83.84,84.51,1342951,81.4916911495153,82.121157569565,81.1914840876454,81.8403187052351,1386758.88370826,0.0,1.0
2023-10-04,84.89,85.02,84.175,84.81,838187,82.208314458495,82.3342077425049,81.5159013964403,82.130841668335,865529.173036674,0.0,1.0
2023-10-05,85.53,85.64,84.87,85.365,873288,82.8280967797747,82.9346218662447,82.188946260955,82.6683091500698,901775.189143772,0.0,1.0
2023-10-06,86.36,86.545,84.64,85.18,621365,83.6318769776844,83.8110328049293,81.9662119892451,82.4891533228249,641634.306668957,0.0,1.0
2023-10-09,86.03,86.17,85.18,85.39,600451,83.3123017182745,83.4478791010545,82.4891533228249,82.6925193969948,620038.079186439,0.0,1.0
2023-10-10,87.26,87.67,86.9,86.95,573383,84.503445866984,84.9004939165539,84.1548183112642,84.2032388051142,592087.104456747,0.0,1.0
2023-10-11,87.68,87.889,87.1701,87.69,594821,84.9101780153239,85.1125756796168,84.4163858190418,84.9198621140938,614224.425140031,0.0,1.0
2023-10-12,86.99,87.925,86.68,87.875,449818,84.2419752001941,85.1474384351887,83.9417681383243,85.0990179413388,464491.338516358,0.0,1.0
2023-10-13,86.12,87.49,85.89,86.68,532087,83.3994586072045,84.7261801386939,83.1767243354946,83.9417681383243,549444.003657375,0.0,1.0
2023-10-16,86.64,86.68,85.955,86.1,585195,83.9030317432443,83.9417681383243,83.2396709774996,83.3800904096645,604284.419127469,0.0,1.0
2023-10-17,86.6,86.98,85.69,85.73,878488,83.8642953481643,84.2322911014241,82.9830423600947,83.0217787551747,907144.816326955,0.0,1.0
2023-10-18,84.94,85.7399,84.8,85.62,531290,82.256734952345,83.031366012957,82.121157569565,82.9152536687047,548621.005029491,0.0,1.0
2023-10-19,84.07,85.01,83.905,84.59,20840881,81.4142183593553,82.3245236437349,81.2544307296504,81.9177914953951,21520723.2959778,0.0,1.0
2023-10-20,83.44,84.175,83.41,83.86,2317867,80.8041201368456,81.5159013964403,80.7750678405356,81.2108522851854,2393477.24042367,0.0,1.0
2023-10-23,83.64,84.18,82.7931,83.09,1762452,80.9978021122455,81.5207434458253,80.1776557874146,80.4651766798957,1819944.26312605,0.0,1.0
2023-10-24,84.32,84.36,83.6794,83.82,1207444,81.6563208286052,81.6950572236852,81.0359574613993,81.1721158901054,1246831.56241757,0.0,1.0
2023-10-25,83.35,84.14,83.255,83.87,997114,80.7169632479156,81.4820070507453,80.6249643096007,81.2205363839554,1029640.46906393,0.0,1.0
2023-10-26,82.66,83.33,82.38,83.07,1536400,80.0487604327859,80.6975950503756,79.777605667226,80.4458084823557,1586518.30850818,0.0,1.0
2023-10-27,82.53,83.28,82.2949,83.12,1074016,79.922867148776,80.6491745565257,79.6951939866934,80.4942289762057,1109051.05937954,0.0,1.0
2023-10-30,83.66,83.74,83.125,83.52,1129661,81.0171703097855,81.0946430999455,80.4990710255907,80.8815929270056,1166511.23334266,0.0,1.0
2023-10-31,84.05,84.14,83.59,83.84,1152411,81.3948501618153,81.4820070507453,80.9493816183955,81.1914840876454,1190003.35226908,0.0,1.0
2023-11-01,84.91,84.95,84.08,84.25,826598,82.227682656035,82.266419051115,81.4239024581253,81.5885321372153,853562.13276246,0.0,1.0
2023-11-02,86.91,87.04,86.39,86.62,1490298,84.1645024100342,84.2903956940441,83.6609292739944,83.8836635457043,1538912.43304681,0.0,1.0
2023-11-03,87.98,88.21,87.6312,87.7,892494,85.2007009784237,85.4234352501336,84.8629196133263,84.9295462128638,921607.700620736,0.0,1.0
2023-11-06,87.61,87.94,87.38,87.83,1248798,84.8423893239339,85.1619645833437,84.619655052224,85.0554394968738,1289534.55521244,0.0,1.0
2023-11-07,87.38,87.57,87.0,87.15,663885,84.619655052224,84.8036529288539,84.2516592989641,84.3969207805141,685541.3350976,0.0,1.0
2023-11-08,87.63,88.0697,87.42,87.7,616460,84.8617575214739,85.2875673443906,84.658391447304,84.9295462128638,636569.302566358,0.0,1.0
2023-11-09,87.61,88.99,87.5606,88.52,982565,84.8423893239339,86.1787949541933,84.7945498760101,85.7236423120035,1014616.87177775,0.0,1.0
2023-11-10,87.89,87.93,86.7,87.34,427704,85.1135440894938,85.1522804845738,83.9611363358643,84.580918657144,441655.966299259,0.0,1.0
2023-11-13,87.88,88.04,87.15,87.24,614508,85.1038599907238,85.2588055710437,84.3969207805141,84.484077669444,634553.62713144,0.0,1.0
2023-11-14,90.21,90.36,89.49,89.49,916343,87.3602550041328,87.5055164856827,86.6629998926931,86.6629998926931,946234.669599916,0.0,1.0
2023-11-15,90.33,90.8,90.21,90.52,525774,87.4764641893727,87.9316168315626,87.3602550041328,87.6604620660027,542925.069732869,0.0,1.0
2023-11-16,90.35,90.66,90.0511,90.16,901221,87.4958323869127,87.7960394487826,87.2063746746776,87.3118345102828,930619.380702975,0.0,1.0
2023-11-17,91.33,91.36,90.835,91.09,705798,88.4448740663723,88.4739263626823,87.9655111772575,88.2124556958924,728821.562814668,0.0,1.0
2023-11-20,91.84,92.0,91.3101,91.32,712211,88.9387631036421,89.0937086839621,88.4256027098201,88.4351899676023,735443.75880039,0.0,1.0
2023-11-21,91.58,91.95,91.45,91.87,695104,88.6869765356222,89.0452881901121,88.5610832516123,88.9678153999521,717778.71798833,0.0,1.0
2023-11-22,91.93,92.15,91.56,92.04,852615,89.0259199925721,89.238970165512,88.6676083380822,89.1324450790421,880427.823228783,0.0,1.0
2023-11-24,92.46,92.48,92.02,92.02,406070,89.5391772273819,89.5585454249219,89.1130768815021,89.1130768815021,419316.251975993,0.0,1.0
2023-11-27,92.12,92.2654,91.915,92.09,450599,89.209917869202,89.3507246653178,89.0113938444171,89.180865572892,465297.815214448,0.0,1.0
2023-11-28,91.93,92.19,91.51,91.67,653894,89.0259199925721,89.277706560592,88.6191878442323,88.7741334245522,675224.422561603,0.0,1.0
2023-11-29,92.27,92.61,92.075,92.32,519182,89.355179350752,89.6844387089318,89.166339424737,89.4035998446019,536118.034657572,0.0,1.0
2023-11-30,92.14,92.39,91.71,92.25,868545,89.229286066742,89.4713885359919,88.8128698196322,89.335811153212,896877.469580342,0.0,1.0
2023-12-01,92.95,93.08,91.77,91.98,535566,90.0136980671117,90.1395913511216,88.8709744122522,89.0743404864221,553036.490767047,0.0,1.0
2023-12-04,92.27,92.4363,91.85,92.13,877932,89.355179350752,89.516225913297,88.9484472024121,89.219601967972,906570.679266599,0.0,1.0
2023-12-05,91.89,92.1564,91.63,91.86,614312,88.9871835974921,89.2451679887248,88.7353970294722,88.9581313011821,634351.233491458,0.0,1.0
2023-12-06,92.15,93.0,92.15,92.86,650205,89.238970165512,90.0621185609617,89.238970165512,89.9265411781817,671415.08512338,0.0,1.0
2023-12-07,92.53,93.04,91.83,92.21,792090,89.6069659187718,90.1008549560416,88.9290790048721,89.297074758132,817928.460678368,0.0,1.0
2023-12-08,92.84,93.14,92.3,92.3,860878,89.9071729806417,90.1976959437416,89.3842316470619,89.3842316470619,888960.367346983,0.0,1.0
2023-12-11,93.18,93.52,92.64,92.64,760620,90.2364323388216,90.5656916970014,89.7134910052418,89.7134910052418,785431.890013988,0.0,1.0
2023-12-12,93.46,93.5,92.8,93.09,765357,90.5075871043815,90.5463234994614,89.8684365855617,90.1492754498916,790323.413853745,0.0,1.0
2023-12-13,94.99,95.11,93.22,93.65,789669,91.9892542161908,92.1054634014308,90.2751687339016,90.6915849810114,815428.486176351,0.0,1.0
2023-12-14,95.66,96.04,95.27,95.53,778353,92.6380888337805,93.0060845870404,92.2604089817507,92.5121955497706,803743.351329255,0.0,1.0
2023-12-15,94.94,95.66,94.94,95.38,568298,91.9408337223408,92.6380888337805,91.9408337223408,92.3669340682207,586836.228643961,0.0,1.0
2023-12-18,95.21,95.35,94.82,95.35,857991,92.2023043891307,92.3378817719107,91.8246245371009,92.3378817719107,885979.191639704,0.0,1.0
2023-12-19,96.08,96.16,95.72,95.72,823912,93.0448209821204,93.1222937722803,92.6961934264005,92.6961934264005,850788.513798224,0.0,1.0
2023-12-20,94.35,95.72,94.35,95.34,429217,92.0042945899905,93.340234002691,92.0042945899905,92.9696814648616,440160.148289489,0.655531,1.0
2023-12-21,95.93,96.0,95.212,95.51,736386,93.5450130367545,93.6132727147757,92.8448637679086,93.1354549686274,755160.608639228,0.0,1.0
2023-12-22,95.88,96.1799,95.62,96.01,604127,93.4962561238822,93.7887000872902,93.2427201769464,93.6230240973502,619529.585048318,0.0,1.0
2023-12-26,96.46,96.595,95.92,95.92,714848,94.0618363132007,94.1934799779558,93.5352616541801,93.5352616541801,733073.484238612,0.0,1.0
2023-12-27,96.98,97.04,96.4904,96.54,557308,94.5689082070724,94.6274165025191,94.091480516227,94.1398473737963,571516.906187123,0.0,1.0
2023-12-28,96.81,97.31,96.78,97.11,554324,94.4031347033066,94.8907038320294,94.3738805555833,94.6956761805403,568456.827293473,0.0,1.0
2023-12-29,96.85,97.21,96.59,96.96,442099,94.4421402336045,94.7931900062849,94.1886042866686,94.5494054419235,453370.58270906,0.0,1.0
2024-01-02,95.29,95.76,95.14,95.63,817328,92.9209245519894,93.3792395329888,92.7746538133725,93.2524715595209,838166.274125095,0.0,1.0
2024-01-03,94.29,94.5056,93.79,94.2,461913,91.9457862945438,92.156026102849,91.458217165821,91.8580238513737,473689.752681843,0.0,1.0
2024-01-04,94.24,94.74,93.96,93.96,740862,91.8970293816715,92.3845985103943,91.6239906695867,91.6239906695867,759750.726979702,0.0,1.0
2024-01-05,94.06,94.88,93.8065,93.9,534179,91.7215044953313,92.5211178664367,91.4743069470688,91.56548237414,547798.218274511,0.0,1.0
2024-01-08,95.41,95.43,94.32,94.32,825984,93.0379411428828,93.0574439080317,91.9750404422671,91.9750404422671,847042.964106139,0.0,1.0
2024-01-09,94.79,94.98,94.54,94.54,439547,92.4333554232666,92.6186316921812,92.1895708589052,92.1895708589052,450753.517917975,0.0,1.0
2024-01-10,95.7,95.85,95.28,95.38,421165,93.320731237542,93.4670019761589,92.9111731694149,93.0086869951595,431902.857655551,0.0,1.0
2024-01-11,95.76,96.06,94.8695,95.88,667560,93.3792395329888,93.6717810102225,92.5108789147335,93.4962561238822,684579.847937362,0.0,1.0
2024-01-12,96.22,96.68,96.05,96.46,563353,93.8278031314137,94.2763667298387,93.662029627648,94.0618363132007,577716.027136223,0.0,1.0
2024-01-16,94.66,95.22,94.43,94.89,1885408,92.3065874497986,92.8526648739682,92.0823056505862,92.5308692490111,1933477.62289515,0.0,1.0
2024-01-17,93.77,93.78,92.945,93.41,529890,91.4387144006721,91.4484657832465,90.6342253382795,91.0876646279917,543399.867612692,0.0,1.0
2024-01-18,94.89,94.92,94.17,94.24,458908,92.5308692490111,92.5601233967345,91.8287697036503,91.8970293816715,470608.138380429,0.0,1.0
2024-01-19,95.2,95.24,94.33,94.63,547291,92.8331621088193,92.8721676391171,91.9847918248416,92.2773333020753,561244.516683874,0.0,1.0
2024-01-22,95.52,95.8209,95.35,95.525,633262,93.1452063512018,93.4386254528672,92.9794328474361,93.1500820424891,649407.399581326,0.0,1.0
2024-01-23,95.31,95.37,94.8174,94.97,662552,92.9404273171383,92.998935612585,92.4600742115206,92.6088803096068,679444.165933542,0.0,1.0
2024-01-24,96.1,96.7619,96.04,96.56,702860,93.7107865405203,94.3562305531235,93.6522782450735,94.1593501389452,720779.842892406,0.0,1.0
2024-01-25,96.53,96.56,96.0993,96.46,6107589,94.1300959912219,94.1593501389452,93.7101039437401,94.0618363132007,6263305.69369631,0.0,1.0
2024-01-26,97.19,97.48,97.065,97.17,1150818,94.773687241136,95.0564773357952,94.6517949589553,94.754184475987,1180158.80436752,0.0,1.0
2024-01-29,97.85,97.94,97.0,97.07,712350,95.41727849105,95.5050409342201,94.5884109722213,94.6566706502425,730511.796210349,0.0,1.0
2024-01-30,97.63,97.85,97.34,97.765,663955,95.202748074412,95.41727849105,94.9199579797528,95.3343917391672,680882.936271274,0.0,1.0
2024-01-31,97.13,98.3378,97.0159,97.92,836897,94.7151789456892,95.892950933032,94.6039156705147,95.4855381690712,858234.197673969,0.0,1.0
2024-02-01,98.51,98.555,97.5,97.52,739379,96.0608697409641,96.1047509625492,95.0759801009441,95.095482866093,758229.916993348,0.0,1.0
2024-02-02,97.74,97.82,97.24,97.59,565584,95.310013282731,95.3880243433267,94.8224441540082,95.1637425441142,580003.907837206,0.0,1.0
2024-02-05,97.5,97.74,96.83,97.34,465306,95.0759801009441,95.310013282731,94.4226374684555,94.9199579797528,477169.25927908,0.0,1.0
2024-02-06,98.08,98.14,97.4146,97.43,414853,95.6415602902625,95.7000685857093,94.9927032937582,95.0077204229229,425429.92937917,0.0,1.0
2024-02-07,98.26,98.44,98.08,98.14,622282,95.8170851766027,95.9926100629429,95.6415602902625,95.7000685857093,638147.457807775,0.0,1.0
2024-02-08,98.38,98.46,98.13,98.385,513368,95.9341017674962,96.0121128280918,95.6903172031348,95.9389774587834,526456.62918076,0.0,1.0
2024-02-09,99.1,99.17,98.4901,98.74,490910,96.636201312857,96.7044609908782,96.041464489641,96.2851515401766,503426.048820976,0.0,1.0
2024-02-12,98.99,99.32,98.81,98.82,624963,96.528936104538,96.850731729495,96.3534112181978,96.3631626007723,640896.811532264,0.0,1.0
2024-02-13,97.26,97.82,96.88,97.47,655767,94.8419469191572,95.3880243433267,94.4713943813278,95.0467259532207,672486.178234676,0.0,1.0
2024-02-14,98.74,98.75,97.9589,98.02,1134919,96.2851515401766,96.2949029227511,95.5234710472859,95.5830519948158,1163854.44969924,0.0,1.0
2024-02-15,99.83,99.84,99.27,99.27,455110,97.3480522407923,97.3578036233667,96.8019748166228,96.8019748166228,466713.306062036,0.0,1.0
2024-02-16,99.93,100.448,99.585,99.74,363044,97.4455660665369,97.9506876838937,97.1091433677181,97.2602897976222,372300.027435095,0.0,1.0
2024-02-20,100.15,100.6178,99.8145,100.38,454890,97.6600964831749,98.1162661600079,97.3329375978019,97.8843782823874,466487.697028322,0.0,1.0
2024-02-21,100.09,100.1999,99.6409,99.82,592227,97.6015881877281,97.7087558822214,97.1636535963093,97.3383008582178,607326.187315598,0.0,1.0
2024-02-22,101.57,101.63,101.0508,101.1,436465,99.0447928087476,99.1033011041943,98.5385010254818,98.5864778277482,447592.940454762,0.0,1.0
2024-02-23,101.76,101.99,101.57,101.86,374211,99.2300690776623,99.4543508768747,99.0447928087476,99.3275829034068,383751.736887303,0.0,1.0
2024-02-26,101.87,102.11,101.631,102.11,349093,99.3373342859813,99.5713674677682,99.1042762424518,99.5713674677682,357993.338210794,0.0,1.0
2024-02-27,101.92,102.0,101.58,101.71,338507,99.3860911988536,99.4641022594492,99.0545441913221,99.18131216479,347137.441706712,0.0,1.0
2024-02-28,101.24,101.39,101.01,101.14,397143,98.7229971837906,98.8692679224074,98.4987153845781,98.625483358046,407268.40216518,0.0,1.0
2024-02-29,101.56,101.91,100.94,101.8,638968,99.0350414261732,99.3763398162791,98.4304557065569,99.2690746079601,655258.877519385,0.0,1.0
2024-03-01,102.735,102.77,101.58,101.99,439067,100.180828878672,100.214958717682,99.0545441913221,99.4543508768747,450261.280026234,0.0,1.0
2024-03-04,102.66,102.9199,102.44,102.47,470028,100.107693509363,100.361131942473,99.8931630927253,99.9224172404486,482011.649539073,0.0,1.0
2024-03-05,101.97,102.8,101.7,102.56,463462,99.4348481117258,100.244212865406,99.1715607822155,100.010179683619,475278.245378312,0.0,1.0
2024-03-06,103.34,103.64,102.86,103.12,438410,100.770787524426,101.06332900166,100.302721160852,100.556257107788,449587.529411918,0.0,1.0
2024-03-07,104.85,104.975,103.99,103.99,654812,102.243246293169,102.36513857535,101.404627391766,101.404627391766,671506.829929236,0.0,1.0
2024-03-08,104.07,105.0689,103.8601,105.01,374707,101.482638452362,102.456704057724,101.277956932124,102.39926841436,384260.382708766,0.0,1.0
2024-03-11,103.47,103.57,103.02,103.41,551391,100.897555497894,100.995069323639,100.458743282044,100.839047202447,565449.048675821,0.0,1.0
2024-03-12,104.6,104.64,103.18,103.64,577695,101.999461728808,102.038467259106,100.614765403235,101.06332900166,592423.685143168,0.0,1.0
2024-03-13,104.47,104.69,104.275,104.49,332502,101.87269375534,102.087224171978,101.682541795138,101.892196520489,340979.340581923,0.0,1.0
2024-03-14,103.61,104.65,103.21,104.57,3817407,101.034074853937,102.04821864168,100.644019550958,101.970207581084,3914734.1116529,0.0,1.0
2024-03-15,103.23,103.6,102.86,103.6,1462236,100.663522316107,101.024323471362,100.302721160852,101.024323471362,1499516.59555477,0.0,1.0
2024-03-18,103.2,103.54,103.1501,103.48,629287,100.634268168384,100.965815175915,100.585608769337,100.907306880469,645331.054540354,0.0,1.0
2024-03-19,103.11,103.4227,102.6849,102.97,740302,100.546505725214,100.851431458317,100.131974451974,100.409986369171,759176.449439338,0.0,1.0
2024-03-20,104.23,104.3,103.01,103.11,655616,101.638660573553,101.706920251574,100.448991899469,100.546505725214,672331.328397898,0.0,1.0
2024-03-21,104.17,104.5,104.09,104.265,441270,101.580152278106,101.901947903063,101.50214121751,101.672790412563,452520.446850201,0.0,1.0
2024-03-22,103.82,104.06,103.6672,103.99,322824,101.238853888,101.472887069787,101.089852762262,101.404627391766,331054.594089717,0.0,1.0
2024-03-25,103.43,103.8299,103.39,103.39,493821,100.858549967596,101.248507756749,100.819544437299,100.819544437299,506411.266535259,0.0,1.0
2024-03-26,103.57,103.991,103.525,103.99,826997,100.995069323639,101.405602530023,100.951188102054,101.404627391766,848081.79115683,0.0,1.0
2024-03-27,104.11,104.11,103.5643,103.9,1172604,101.521643982659,101.521643982659,100.989511035571,101.316864948596,1202500.25167887,0.0,1.0
2024-03-28,103.79,103.96,103.675,103.7,725987,101.209599740277,101.375373244043,101.097458840671,101.121837297107,744496.479813801,0.0,1.0
2024-04-01,103.4,104.02,103.24,103.6,568303,100.829295819873,101.433881539489,100.673273698682,101.024323471362,582792.230394791,0.0,1.0
2024-04-02,102.27,102.3,101.88,102.22,614456,99.7273895889595,99.7566437366829,99.3470856685557,99.6786326760872,630121.929181197,0.0,1.0
2024-04-03,102.67,102.8599,101.87,101.87,314108,100.117444891938,100.302623647027,99.3373342859813,99.3373342859813,322116.374372204,0.0,1.0
2024-04-04,101.49,103.2,101.4,103.2,484131,98.9667817481519,100.634268168384,98.8790193049819,100.634268168384,496474.214095757,0.0,1.0
2024-04-05,101.94,102.1699,101.29,101.44,556003,99.4055939640025,99.6297782493892,98.7717540966628,98.9180248352797,570178.634418954,0.0,1.0
2024-04-08,102.25,102.5,102.11,102.33,497302,99.7078868238106,99.951671388172,99.5713674677682,99.7858978844062,509981.01674598,0.0,1.0
2024-04-09,102.23,102.675,101.6,102.6,364594,99.6883840586617,100.122320583225,99.074046956471,100.049185213917,373889.545627172,0.0,1.0
2024-04-10,100.74,101.17,100.37,100.52,371575,98.2354280550678,98.6547375057694,97.8746268998129,98.0208976384297,381048.530465165,0.0,1.0
2024-04-11,101.29,101.413,100.01,101.15,316856,98.7717540966628,98.8916961023286,97.5235771271325,98.6352347406205,324934.436302416,0.0,1.0
2024-04-12,99.27,100.38,99.12,100.06,504112,96.8019748166228,97.8843782823874,96.6557040780059,97.5723340400048,516964.64183504,0.0,1.0
2024-04-15,98.8,100.6,98.6822,100.6,259136,96.3436598356233,98.0989086990254,96.2287885488962,98.0989086990254,265742.829820685,0.0,1.0
2024-04-16,98.36,98.7961,97.96,98.345,315781,95.9145990023473,96.3398567964193,95.524543699369,95.8999719284856,323832.02852404,0.0,1.0
2024-04-17,98.1,98.87,97.65,98.8,653339,95.6610630554114,96.4119195136445,95.2222508395609,96.3436598356233,669996.274898958,0.0,1.0
2024-04-18,97.64,98.35,97.528,98.0,353778,95.2124994569865,95.9048476197728,95.1032839721526,95.5635492296669,362797.785133297,0.0,1.0
2024-04-19,97.17,97.92,96.9542,97.62,315241,94.754184475987,95.4855381690712,94.5437496400303,95.1929966918376,323278.260895833,0.0,1.0
2024-04-22,98.43,98.775,97.73,97.83,273828,95.9828586803685,96.3192813791872,95.3002619001566,95.3977757259011,280809.411290359,0.0,1.0
2024-04-23,99.8,99.8897,98.83,98.83,366528,97.3187980930689,97.4062679947618,96.3729139833467,96.3729139833467,375872.854132641,0.0,1.0
2024-04-24,99.65,100.19,99.26,100.15,531067,97.1725273544521,97.6991020134727,96.7922234340483,97.6600964831749,544606.875943063,0.0,1.0
2024-04-25,99.07,99.22,97.7128,97.92,376940,96.6069471651336,96.7532179037505,95.2834895221285,95.4855381690712,386550.314400967,0.0,1.0
2024-04-26,100.03,100.18,99.32,99.56,257098,97.5430798922814,97.6893506308982,96.850731729495,97.084764911282,263652.869772006,0.0,1.0
2024-04-29,100.3,100.39,99.9337,100.25,301557,97.8063672217917,97.8941296649618,97.4491740780894,97.7576103089194,309245.378998812,0.0,1.0
2024-04-30,98.88,100.1787,98.8,99.84,340977,96.421670896219,97.6880829511636,96.3436598356233,97.3578036233667,349670.415857957,0.0,1.0
2024-05-01,98.53,99.99,98.4003,98.94,342997,96.080372506113,97.5040743619836,95.9538970741224,96.4801791916657,351741.916985697,0.0,1.0
2024-05-02,99.9,100.0889,98.98,99.71,283810,97.4163119188135,97.6005155356449,96.5191847219636,97.2310356498988,291045.908447335,0.0,1.0
2024-05-03,101.14,101.34,100.535,101.27,207832,98.625483358046,98.8205110095351,98.0355247122914,98.7522513315139,213130.803158544,0.0,1.0
2024-05-06,101.86,101.9255,101.45,101.6,255138,99.3275829034068,99.3914544592695,98.9277762178541,99.074046956471,261642.898380734,0.0,1.0
2024-05-07,102.16,102.425,102.0001,102.16,312453,99.6201243806405,99.8785360188636,99.464199773275,99.6201243806405,320419.17914131,0.0,1.0
2024-05-08,102.16,102.29,101.85,101.91,257825,99.6201243806405,99.7468923541084,99.3178315208324,99.3763398162791,264398.40507887,0.0,1.0
2024-05-09,102.87,102.9383,102.1564,102.18,302978,100.312472543427,100.37907448641,99.6166138829137,99.6396271457894,310702.608257484,0.0,1.0
2024-05-10,102.97,103.34,102.615,103.15,276431,100.409986369171,100.770787524426,100.063812287778,100.585511255512,283478.776357442,0.0,1.0
2024-05-13,102.87,103.1472,102.7912,103.11,221281,100.312472543427,100.582780868391,100.23563164874,100.546505725214,226922.693587733,0.0,1.0
2024-05-14,103.68,103.74,102.9,103.23,184276,101.102334531958,101.160842827405,100.34172669115,100.663522316107,188974.228621405,0.0,1.0
2024-05-15,105.06,105.12,104.0763,104.19,243254,102.448025327233,102.506533622679,101.488781823383,101.599655043255,249455.908577738,0.0,1.0
2024-05-16,104.54,105.21,104.46,105.0,250923,101.940953433361,102.59429606585,101.862942372765,102.389517031786,257320.434393892,0.0,1.0
2024-05-17,104.71,104.8,104.25,104.49,246996,102.106726937127,102.194489380297,101.658163338702,101.892196520489,253293.313142094,0.0,1.0
2024-05-20,104.92,105.2532,104.74,104.82,265989,102.31150597119,102.636422038571,102.13598108485,102.213992145446,272770.551220881,0.0,1.0
2024-05-21,104.7,104.7367,104.34,104.49,204759,102.096975554552,102.132763128601,101.745925781872,101.892196520489,209979.455155801,0.0,1.0
2024-05-22,103.8,104.2192,103.4145,104.08,376118,101.219351122851,101.628129080372,100.843435324606,101.492389834936,385707.357011363,0.0,1.0
2024-05-23,103.55,105.05,103.2933,104.92,247765,100.97556655849,102.438273944658,100.725248567804,102.31150597119,254081.919264486,0.0,1.0
2024-05-24,104.38,104.5,103.77,103.97,196490,101.78493131217,101.901947903063,101.190096975128,101.385124626617,201499.631974971,0.0,1.0
2024-05-28,104.0,104.49,103.5845,104.49,290725,101.41437877434,101.892196520489,101.009208828372,101.892196520489,298137.210575215,0.0,1.0
2024-05-29,102.25,102.72,102.19,102.48,269072,99.7078868238106,100.16620180481,99.6493785283639,99.9321686230231,275932.154179702,0.0,1.0
2024-05-30,102.99,103.3211,100.23,102.88,363799,100.42948913432,100.752357411361,97.7381075437705,100.322223926001,373074.276618979,0.0,1.0
2024-05-31,103.8,103.895,102.9415,103.65,327795,101.219351122851,101.311989257309,100.382194928834,101.073080384234,336152.332756049,0.0,1.0
2024-06-03,104.17,104.38,103.54,104.12,529285,101.580152278106,101.78493131217,100.965815175915,101.531395365234,542779.442769979,0.0,1.0
2024-06-04,104.46,104.5699,103.88,104.36,315917,101.862942372765,101.970110067259,101.297362183447,101.765428547021,323971.495926701,0.0,1.0
2024-06-05,105.74,105.805,104.7,105.24,339927,103.111119342296,103.17450332903,102.096975554552,102.623550213573,348593.645469775,0.0,1.0
2024-06-06,106.25,106.45,105.914,106.17,21337571,103.608439853593,103.803467505082,103.280793399091,103.530428792997,21881585.3414415,0.0,1.0
2024-06-07,105.19,105.7994,105.1,105.48,2563590,102.574793300701,103.169042554788,102.48703085753,102.85758339536,2628950.28517846,0.0,1.0
2024-06-10,105.3,105.374,104.36,104.53,1220815,102.68205850902,102.754218740071,101.765428547021,101.931202050787,1251940.4204261,0.0,1.0
2024-06-11,103.52,103.74,102.87,103.42,2406247,101.814291749963,102.03066679039,101.175001857793,101.71593945886,2446559.17316333,0.890109,1.0
2024-06-12,104.97,105.68,104.6888,105.29,903207,103.240399970959,103.938701237791,102.963833328377,103.555127302489,918338.545924555,0.0,1.0
2024-06-13,103.55,104.33,103.0855,104.27,588957,101.843797437294,102.610945307898,101.38695104512,102.551933933237,598823.874252626,0.0,1.0
2024-06-14,102.33,102.375,101.641,102.07,1002525,100.643899485836,100.688158016832,99.9662522001352,100.388183528968,1019320.43346987,0.0,1.0
2024-06-17,102.62,102.77,101.68,102.04,710437,100.929121130035,101.07664956669,100.004609593665,100.358677841637,722339.044705151,0.0,1.0
2024-06-18,102.97,103.1,102.01,102.61,487461,101.273354148896,101.40121212733,100.329172154306,100.919285900925,495627.498386229,0.0,1.0
2024-06-20,102.92,103.16,102.48,102.86,638409,101.224178003344,101.460223501992,100.791427922491,101.165166628682,649104.350126996,0.0,1.0
2024-06-21,102.26,102.3801,101.725,102.2,421975,100.575052882064,100.693173983678,100.048868124662,100.516041507402,429044.402796385,0.0,1.0
2024-06-24,102.56,103.36,102.5338,102.94,518494,100.870109755373,101.656928084198,100.844341455104,101.243848461565,527180.398325754,0.0,1.0
2024-06-25,103.13,103.26,102.46,102.65,551157,101.430717814661,101.558575793095,100.77175746427,100.958626817366,560390.605870129,0.0,1.0
2024-06-26,102.43,102.6699,102.215,102.35,601912,100.742251776939,100.978198923295,100.530794351067,100.663569944056,611995.91107525,0.0,1.0
2024-06-27,102.53,102.84,102.24,102.66,579199,100.840604068042,101.145496170462,100.555382423843,100.968462046476,588902.397192404,0.0,1.0
2024-06-28,102.3,102.78,101.86,102.26,592673,100.614393798505,101.0864847958,100.181643717651,100.575052882064,602602.128890438,0.0,1.0
2024-07-01,102.11,102.73,101.78,102.52,481537,100.427524445409,101.037308650248,100.102961884769,100.830768838932,489604.252833375,0.0,1.0
2024-07-02,102.41,102.51,101.57,101.73,854331,100.722581318718,100.820933609821,99.896422073452,100.053785739217,868643.719854117,0.0,1.0
2024-07-03,103.52,103.61,103.1964,103.22,375479,101.814291749963,101.902808811956,101.496023735953,101.519234876654,381769.449179654,0.0,1.0
2024-07-05,104.34,104.459,103.56,104.45,283889,102.620780537009,102.737819763422,101.853632666404,102.728968057222,288645.029836988,0.0,1.0
2024-07-08,103.8,104.61,103.73,104.52,416936,102.089678165052,102.886331722987,102.02083156128,102.797814660994,423920.983765185,0.0,1.0
2024-07-09,103.52,103.93,103.3,103.93,577726,101.814291749963,102.217536143486,101.597916709536,102.217536143486,587404.719829245,0.0,1.0
2024-07-10,105.13,105.219,104.2894,104.42,989033,103.397763636724,103.485297175805,102.571014277711,102.699462369891,1005602.40021546,0.0,1.0
2024-07-11,105.12,106.0197,105.07,105.88,517587,103.387928407613,104.272803970668,103.338752262062,104.135405819997,526258.203235201,0.0,1.0
2024-07-12,106.42,106.93,105.91,105.91,509778,104.666508191954,105.16810487658,104.164911507328,104.164911507328,518318.378028879,0.0,1.0
2024-07-15,105.35,106.38,105.22,106.38,350989,103.61413867715,104.627167275513,103.486280698716,104.627167275513,356869.164981579,0.0,1.0
2024-07-16,105.89,105.93,105.125,105.27,418915,104.145241049107,104.184581965549,103.392846022168,103.535456844268,425933.138213043,0.0,1.0
2024-07-17,104.24,104.9199,104.0941,104.71,411682,102.522428245906,103.191125473116,102.378932253186,102.98468401409,418578.962810644,0.0,1.0
2024-07-18,102.84,104.49,102.5052,104.405,400115,101.145496170462,102.768308973663,100.816212699849,102.684709526226,406818.179334975,0.0,1.0
2024-07-19,102.29,102.8,102.17,102.625,221885,100.604558569395,101.106155254021,100.486535820071,100.93403874459,225602.268652114,0.0,1.0
2024-07-22,103.47,103.55,102.9478,103.14,499011,101.765115604412,101.843797437294,101.251519940271,101.440553043771,507370.997058657,0.0,1.0
2024-07-23,103.06,103.33,102.83,102.99,455051,101.361871210889,101.627422396867,101.135660941351,101.293024607116,462674.5293842,0.0,1.0
2024-07-24,101.28,102.7,101.23,102.64,349611,99.6112004292529,101.007802962917,99.5620242837014,100.948791588256,355468.07916594,0.0,1.0
2024-07-25,100.13,101.236,99.49,100.16,391203,98.4801490815669,99.5679254211676,97.8506944185068,98.5096547688978,397756.875424266,0.0,1.0
2024-07-26,101.7,101.885,100.99,101.16,365527,100.024280051886,100.206231790427,99.3259787850538,99.4931776799292,371650.722011861,0.0,1.0
2024-07-29,101.31,101.67,100.9835,101.47,351754,99.6407061165839,99.9947743645551,99.3195858861321,99.7980697823489,357646.981127413,0.0,1.0
2024-07-30,101.48,103.68,100.97,101.95,284146,99.8079050114592,101.971655415728,99.3063083268332,100.270160779644,288906.335391865,0.0,1.0
2024-07-31,103.36,103.85,102.8801,103.28,316586,101.656928084198,102.138854310603,101.184935439194,101.578246251316,321889.806987848,0.0,1.0
2024-08-01,100.57,102.65,100.022,102.17,484805,98.9128991624207,100.958626817366,98.3739286071755,100.486535820071,492927.002068137,0.0,1.0
2024-08-02,98.64,99.205,97.75,99.02,404663,97.0146999441302,97.5703903888629,96.1393645533123,97.3884386503221,411442.372578457,0.0,1.0
2024-08-05,96.84,97.64,94.82,94.99,652743,95.2443587042738,96.0311770330989,93.2576424239905,93.4248413188659,663678.489518388,0.0,1.0
2024-08-06,97.46,98.16,96.35,96.61,467751,95.8541429091132,96.5426089468352,94.7624324778685,95.0181484347366,475587.294158215,0.0,1.0
2024-08-07,97.55,99.41,97.5,99.09,490103,95.9426599711061,97.7720125856243,95.8934838255545,97.4572852540943,498313.760160477,0.0,1.0
2024-08-08,99.67,99.82,98.2392,98.66,326440,98.0277285424925,98.1752569791472,96.6205039613889,97.0343704023508,331908.892348723,0.0,1.0
2024-08-09,99.975,100.02,99.07,99.21,558553,98.327703030357,98.3719615613534,97.4376147958737,97.5753080034181,567910.512033012,0.0,1.0
2024-08-12,99.72,100.14,99.48,99.76,766430,98.0769046880441,98.4899843106772,97.8408591893965,98.1162456044853,779270.102814703,0.0,1.0
2024-08-13,101.8,101.9079,100.57,100.58,821757,100.122632342989,100.228754465089,98.9128991624207,98.922734391531,835524.003338471,0.0,1.0
2024-08-14,102.18,102.33,101.8001,102.02,284025,100.496371049181,100.643899485836,100.12273069528,100.339007383416,288783.308262916,0.0,1.0
2024-08-15,103.64,103.7965,102.96,102.96,356127,101.932314499287,102.086235834863,101.263518919786,101.263518919786,362093.242572827,0.0,1.0
2024-08-16,104.09,104.23,103.64,103.75,405302,102.374899809251,102.512593016795,101.932314499287,102.0405020195,412092.077829684,0.0,1.0
2024-08-19,105.43,105.47,104.32,104.54,305996,103.692820510033,103.732161426474,102.601110078788,102.817485119215,311122.391321958,0.0,1.0
2024-08-20,105.13,105.63,104.9146,105.2,349036,103.397763636724,103.889525092239,103.185912801687,103.466610240496,354883.446115147,0.0,1.0
2024-08-21,106.23,106.37,105.44,105.75,249832,104.479638838858,104.617332046402,103.702655739143,104.007547841563,254017.468426866,0.0,1.0
2024-08-22,105.52,106.75,104.56,106.67,282932,103.781337572026,104.991070752594,102.837155577436,104.912388919712,287671.997089844,0.0,1.0
2024-08-23,107.36,107.43,106.14,106.34,286531,105.591019728323,105.659866332096,104.391121776865,104.587826359071,291331.291611237,0.0,1.0
2024-08-26,106.52,106.97,106.3839,106.92,272773,104.764860483057,105.207445793021,104.631003014866,105.15826964747,277342.802023767,0.0,1.0
2024-08-27,106.96,107.22,106.4432,106.495,272906,105.197610563911,105.453326520779,104.68932592349,104.740272410281,277478.030190297,0.0,1.0
2024-08-28,106.81,107.2605,106.1801,107.05,262665,105.050082127256,105.493159198676,104.430561045598,105.286127625904,267065.461367411,0.0,1.0
2024-08-29,107.18,107.97,107.0,107.3,282755,105.413985604338,106.190968704053,105.236951480352,105.532008353662,287492.031785514,0.0,1.0
2024-08-30,107.46,107.86,106.8001,107.55,229301,105.689372019427,106.082781183839,105.040345250437,105.777889081419,233142.509877632,0.0,1.0
2024-09-03,105.22,106.935,105.0,106.81,315023,103.486280698716,105.173022491135,103.269905658289,105.050082127256,320300.621842826,0.0,1.0
2024-09-04,104.49,105.04,104.03,104.16,414685,102.768308973663,103.309246574731,102.315888434589,102.443746413023,421632.272465479,0.0,1.0
2024-09-05,103.66,103.99,103.16,103.63,8566063,101.951984957507,102.276547518148,101.460223501992,101.922479270177,8709571.3825493,0.0,1.0
2024-09-06,101.56,104.04,101.42,103.56,1224557,99.8865868443417,102.325723663699,99.7488936367973,101.853632666404,1245072.16483236,0.0,1.0
2024-09-09,102.82,103.1837,102.3853,102.53,706798,101.125825712241,101.483532994983,100.698288302816,100.840604068042,718639.080058489,0.0,1.0
2024-09-10,102.49,102.73,101.54,102.51,652665,100.801263151601,101.037308650248,99.8669163861211,100.820933609821,663599.182774106,0.0,1.0
2024-09-11,103.57,103.64,101.515,102.73,591600,101.863467895515,101.932314499287,99.8423283133453,101.037308650248,601511.152780002,0.0,1.0
2024-09-12,104.46,104.62,103.178,103.6,394735,102.738803286333,102.896166952098,101.47792691439,101.892973582846,401348.047485825,0.0,1.0
2024-09-13,104.6,104.98,104.41,104.46,313236,102.876496493877,103.250235200069,102.689627140781,102.738803286333,318483.683996277,0.0,1.0
2024-09-16,105.21,105.3065,104.64,105.1,357501,103.476445469606,103.571355430521,102.915837410318,103.368257949393,363490.261375937,0.0,1.0
2024-09-17,104.45,105.15,104.12,105.03,458742,102.728968057222,103.417434094944,102.404405496582,103.29941134562,466427.365193721,0.0,1.0
2024-09-18,103.88,105.48,103.7757,104.5,302253,102.168359997934,103.741996655585,102.065778558314,102.778144202774,307316.684349586,0.0,1.0
2024-09-19,106.61,106.9053,105.9118,106.45,349452,104.85337754505,105.143811860677,104.166681848568,104.696013879285,355306.415417982,0.0,1.0
2024-09-20,105.27,105.745,104.758,105.74,300085,103.535456844268,104.002630227008,103.03189311382,103.997712612453,305112.363559817,0.0,1.0
2024-09-23,105.52,105.74,105.2696,105.56,269014,103.781337572026,103.997712612453,103.535063435104,103.820678488467,273520.827001284,0.0,1.0
2024-09-24,106.32,106.37,105.5029,105.82,278089,104.568155900851,104.617332046402,103.764519330247,104.076394445335,282747.861672479,0.0,1.0
2024-09-25,105.9,106.77,105.85,106.53,335766,104.155076278218,105.010741210815,104.105900132666,104.774695712167,341391.132056001,0.0,1.0
2024-09-26,108.77,108.9099,107.93,108.51,342942,106.977787032878,107.115381888131,106.151627787611,106.722071076009,348687.352529884,0.0,1.0
2024-09-27,107.9,108.82,107.74,108.07,317483,106.12212210028,107.026963178429,105.964758434515,106.289320995156,322801.834547084,0.0,1.0
2024-09-30,107.65,108.18,106.99,107.93,310199,105.876241372523,106.397508515369,105.227116251242,106.151627787611,315395.804734962,0.0,1.0
2024-10-01,106.88,107.935,106.12,107.82,412604,105.118928731028,106.156545402166,104.371451318645,106.043440267398,419516.409198177,0.0,1.0
2024-10-02,106.79,107.0,106.01,106.35,395509,105.030411669036,105.236951480352,104.263263798431,104.597661588182,402135.014409847,0.0,1.0
2024-10-03,105.63,106.43,105.0,105.79,333372,103.889525092239,104.676343421064,103.269905658289,104.046888758004,338957.025058445,0.0,1.0
2024-10-04,106.16,106.29,105.47,105.54,276931,104.410792235086,104.53865021352,103.732161426474,103.801008030246,281570.46154584,0.0,1.0
2024-10-07,105.41,105.9594,105.06,105.77,343670,103.673150051812,104.213497539133,103.328917032951,104.027218299784,349427.548809846,0.0,1.0
2024-10-08,105.62,105.73,105.26,105.32,327309,103.879689863129,103.987877383342,103.525621615158,103.584632989819,332792.450820267,0.0,1.0
2024-10-09,105.91,105.98,105.07,105.07,285922,104.164911507328,104.2337581111,103.338752262062,103.338752262062,290712.088953963,0.0,1.0
2024-10-10,105.35,105.44,104.7328,105.02,247797,103.61413867715,103.702655739143,103.007108336462,103.28957611651,251948.37580363,0.0,1.0
2024-10-11,106.18,106.29,105.4,105.4,244348,104.430462693306,104.53865021352,103.663314822702,103.663314822702,248441.59425201,0.0,1.0
2024-10-14,106.52,106.77,105.93,105.93,243735,104.764860483057,105.010741210815,104.184581965549,104.184581965549,247818.324582208,0.0,1.0
2024-10-15,104.28,106.55,104.06,106.31,306951,102.561769162347,104.794366170388,102.34539412192,104.558320671741,312093.390562838,0.0,1.0
2024-10-16,104.17,104.45,103.98,104.19,275766,102.453581642133,102.728968057222,102.266712289038,102.473252100354,280385.944147281,0.0,1.0
2024-10-17,104.33,104.77,104.1663,104.64,262840,102.610945307898,103.043695388752,102.449942607363,102.915837410318,267243.393165478,0.0,1.0
2024-10-18,105.09,105.1988,104.6087,104.82,251395,103.358422720282,103.465430013003,102.885053143203,103.092871534304,255606.653571889,0.0,1.0
2024-10-21,103.85,104.75,103.6263,104.39,251539,102.138854310603,103.024024930532,101.918840235406,102.66995668256,255753.066022871,0.0,1.0
2024-10-22,103.18,103.5587,103.04,103.15,255919,101.479893960212,101.85235408662,101.342200752668,101.450388272882,260206.444740207,0.0,1.0
2024-10-23,102.13,102.63,101.49,102.19,334358,100.44719490363,100.938956359145,99.8177402405695,100.506206278291,339959.543646409,0.0,1.0
2024-10-24,102.66,103.16,102.2381,102.92,881076,100.968462046476,101.460223501992,100.553513730312,101.224178003344,895836.782364429,0.0,1.0
2024-10-25,102.41,103.3099,102.17,102.83,410609,100.722581318718,101.607653586355,100.486535820071,101.135660941351,417487.986700212,0.0,1.0
2024-10-28,103.29,103.49,102.8,102.89,294901,101.588081480426,101.784786062632,101.106155254021,101.194672316013,299841.515324503,0.0,1.0
2024-10-29,102.87,103.13,102.5601,102.79,525907,101.175001857793,101.430717814661,100.870208107664,101.09632002491,534717.589291875,0.0,1.0
2024-10-30,101.82,102.56,101.57,101.65,555567,100.14230280121,100.870109755373,99.896422073452,99.9751039063345,564874.48718142,0.0,1.0
2024-10-31,100.84,101.31,100.1001,101.31,1110164,99.1784503483992,99.6407061165839,98.4507417465271,99.6407061165839,1128762.72382498,0.0,1.0
2024-11-01,101.09,101.7799,101.0,101.47,863086,99.424331076157,100.102863532477,99.3358140141642,99.7980697823489,877545.393523128,0.0,1.0
2024-11-04,100.99,101.82,100.92,101.56,513765,99.3259787850538,100.14230280121,99.2571321812816,99.8865868443417,522372.172765414,0.0,1.0
2024-11-05,102.06,102.2335,100.9801,101.2,298852,100.378348299857,100.548989524921,99.3162419082346,99.5325185963704,303858.706948294,0.0,1.0
2024-11-06,100.72,100.96,100.0063,100.96,270087,99.0604275990754,99.2964730977229,98.3584872974723,99.2964730977229,274611.803111719,0.0,1.0
2024-11-07,102.44,102.7,101.73,101.73,360595,100.752087006049,101.007802962917,100.053785739217,100.053785739217,366636.095565764,0.0,1.0
2024-11-08,101.35,101.58,100.8801,101.58,9394932,99.6800470330251,99.9062573025623,99.2178896171315,99.9062573025623,9552326.53416118,0.0,1.0
2024-11-11,101.58,101.9499,101.37,101.85,1008829,99.9062573025623,100.270062427353,99.6997174912457,100.171808488541,1025730.04521281,0.0,1.0
2024-11-12,99.69,100.6428,99.1275,100.56,950123,98.0473990007131,98.9844996303438,97.494167363258,98.9030639333104,966040.535856654,0.0,1.0
2024-11-13,99.03,99.2497,98.41,99.15,646513,97.3982738794324,97.614353862986,96.788489674593,97.5162966287562,657344.117507199,0.0,1.0
2024-11-14,98.92,99.8,98.85,99.65,635135,97.290086359219,98.1555865209266,97.2212397554468,98.0080580842719,645775.500373442,0.0,1.0
2024-11-15,97.88,98.43,97.68,98.43,874161,96.2672225317464,96.8081601328137,96.0705179495401,96.8081601328137,888805.934457947,0.0,1.0
2024-11-18,98.33,98.62,97.6,97.78,662601,96.7098078417105,96.9950294859096,95.9918361166576,96.1688702406433,673701.641891791,0.0,1.0
2024-11-19,98.47,98.73,97.46,97.52,630143,96.8475010492549,97.103217006123,95.8541429091132,95.9131542837751,640699.868739436,0.0,1.0
2024-11-20,98.3,98.3,97.5201,98.15,571810,96.6803021543796,96.6803021543796,95.9132526360662,96.5327737177249,581389.608301444,0.0,1.0
2024-11-21,98.37,98.52,97.72,98.07,588288,96.7491487581518,96.8966771948065,96.1098588659814,96.4540918848424,598143.666407443,0.0,1.0
2024-11-22,98.94,99.169,98.2701,98.53,537861,97.3097568174396,97.5349835640658,96.6508948193397,96.9065124239168,546871.856229557,0.0,1.0
2024-11-25,99.57,100.14,99.1856,99.87,590595,97.9293762513894,98.4899843106772,97.5513100443889,98.2244331246988,600489.315882533,0.0,1.0
2024-11-26,99.13,99.622,98.83,99.54,553975,97.4966261705356,97.980519442763,97.2015692972262,97.8998705640584,563255.816195576,0.0,1.0
2024-11-27,99.82,100.0172,99.4273,99.675,544760,98.1752569791472,98.3692076972026,97.7890275319852,98.0326461570476,553886.436085928,0.0,1.0
2024-11-29,101.11,101.24,98.0,100.05,421428,99.4440015343776,99.5718595128117,96.3852452810702,98.4014672486844,428488.238833286,0.0,1.0
2024-12-02,101.81,102.03,100.5654,101.31,652637,100.1324675721,100.348842612526,98.9083749570299,99.6407061165839,663570.713686413,0.0,1.0
2024-12-03,102.5,102.7999,102.0562,102.34,483558,100.811098380711,101.106056901729,100.374610912795,100.653734714946,491659.110912768,0.0,1.0
2024-12-04,102.93,103.24,102.58,102.83,770172,101.234013232455,101.538905334874,100.889780213594,101.135660941351,783074.793033942,0.0,1.0
2024-12-05,102.95,103.3599,102.8699,103.27,983394,101.253683690675,101.656829731907,101.174903505502,101.568411022205,999868.929305174,0.0,1.0
2024-12-06,103.3,103.5488,103.0544,103.45,634950,101.597916709536,101.842617209801,101.356363482587,101.745445146191,645587.401044058,0.0,1.0
2024-12-09,103.07,103.92,103.05,103.8,655908,101.371706439999,102.207700914376,101.352035981778,102.089678165052,666896.513180573,0.0,1.0
2024-12-10,101.89,102.75,101.85,102.7,517522,100.211149404982,101.056979108469,100.171808488541,101.007802962917,526192.114281632,0.0,1.0
2024-12-11,102.81,102.9328,102.39,102.5,518908,101.115990483131,101.236767096606,100.702910860498,100.811098380711,527601.334122323,0.0,1.0
2024-12-12,101.83,102.69,101.74,102.29,550211,100.15213803032,100.997967733807,100.063620968327,100.604558569395,559428.757407437,0.0,1.0
2024-12-13,101.19,101.96,101.11,101.89,787829,99.5226833672601,100.279996008754,99.4440015343776,100.211149404982,801027.60308235,0.0,1.0
2024-12-16,101.35,101.7742,101.12,101.28,574289,99.6800470330251,100.097257451885,99.4538367634879,99.6112004292529,583910.139315206,0.0,1.0
2024-12-17,100.67,101.05,100.5598,100.63,736439,99.6946975903078,100.071016107089,99.5855652204414,99.6550851148572,743643.502833671,0.694896,1.0
2024-12-18,98.0,100.8897,97.8269,100.7,639973,97.05056485398,99.9122691117203,96.8791418664675,99.7244069468958,646233.786422192,0.0,1.0
2024-12-19,97.67,98.415,97.5445,98.36,1185500,96.7237619315125,97.46154428678,96.5994777897863,97.4070771330355,1197097.61787374,0.0,1.0
2024-12-20,96.99,97.8399,95.9,96.12,1021465,96.0503498488523,96.892015920989,94.9709098928233,95.1887785078016,1031457.88126647,0.0,1.0
2024-12-23,97.74,97.7894,96.7501,97.23,768753,96.7930837635511,96.8420051707326,95.8127740273373,96.2880247015559,776273.627189615,0.0,1.0
2024-12-24,97.89,100.73,97.35,97.73,484618,96.9416305464909,99.7541163034838,96.4068621279077,96.7831806446884,489358.965313145,0.0,1.0
2024-12-26,98.26,98.5399,97.92,98.2,522700,97.3080459444089,97.5852342413746,96.9713399030788,97.248627231233,527813.517387265,0.0,1.0
2024-12-27,98.07,98.27,97.49,98.11,750055,97.1198866860186,97.3179490632716,96.5455057919848,97.1594991614692,757392.70668434,0.0,1.0
2024-12-30,97.02,97.485,96.621,97.11,931293,96.0800592054402,96.5405542325535,95.6849247628204,96.1691872752041,940403.738374091,0.0,1.0
2024-12-31,96.83,99.6543,96.6292,97.32,704486,95.8918999470499,98.6888378074284,95.6930453202878,96.3771527713197,711377.910101557,0.0,1.0
2025-01-02,96.57,97.3408,96.27,96.82,583626,95.6344188566209,96.3977512585541,95.3373252907414,95.8819968281872,589335.549834818,0.0,1.0
2025-01-03,97.04,97.1619,96.4,96.83,763697,96.0998654431655,96.2205844621012,95.4660658359559,95.8918999470499,771168.164890189,0.0,1.0
2025-01-06,98.21,98.7928,97.89,97.89,820784,97.2585303500957,97.835684117411,96.9416305464909,96.9416305464909,828813.640817272,0.0,1.0
2025-01-07,98.08,99.1693,97.8883,99.03,681849,97.1297898048812,98.2085365425898,96.9399470162842,98.0705860968331,688519.454786663,0.0,1.0
2025-01-08,98.01,98.21,97.36,97.67,622880,97.0604679728427,97.2585303500957,96.4167652467704,96.7237619315125,628973.567457775,0.0,1.0
2025-01-10,96.71,97.55,96.47,97.36,719872,95.773062520698,96.6049245051607,95.5353876679944,96.4167652467704,726914.429670183,0.0,1.0
2025-01-13,96.2,96.21,95.35,95.375,1091162,95.2680034587028,95.2779065775655,94.4262383553775,94.4509961525341,1101836.71945537,0.0,1.0
2025-01-14,96.1,96.41,95.71,96.21,501334,95.1689722700763,95.4759689548185,94.7827506344329,95.2779065775655,506238.496127467,0.0,1.0
2025-01-15,97.24,97.6,96.8823,97.51,514730,96.2979278204185,96.654440099474,95.9436932587015,96.5653120297101,519765.547742006,0.0,1.0
2025-01-16,98.12,98.66,97.64,98.05,747152,97.1694022803318,97.704170698915,96.6940525749246,97.1000804482933,754461.306950315,0.0,1.0
2025-01-17,98.59,99.15,98.5136,98.72,537793,97.6348488668764,98.1894235231849,97.5591890387658,97.7635894120909,543054.17056868,0.0,1.0
2025-01-21,100.73,100.81,99.8817,100.01,1864307,99.7541163034838,99.833341254385,98.9140347303651,99.0410917453729,1882545.31310445,0.0,1.0
2025-01-22,101.1,101.49,101.061,101.37,557933,100.120531701402,100.506753337045,100.081909537838,100.387915910693,563391.198003497,0.0,1.0
2025-01-23,101.7,101.78,100.87,101.18,605310,100.714718833161,100.793943784062,99.8927599675609,100.199756652303,611231.682054112,0.0,1.0
2025-01-24,102.43,102.82,102.27,102.49,526661,101.437646510134,101.823868145778,101.279196608332,101.49706522331,531813.2674205,0.0,1.0
2025-01-27,101.74,101.8,101.06,101.06,740312,100.754331308611,100.813750021787,100.080919225951,100.080919225951,747554.391972455,0.0,1.0
2025-01-28,101.63,101.75,100.88,101.48,514485,100.645397001122,100.764234427474,99.9026630864235,100.496850218183,519518.15093359,0.0,1.0
2025-01-29,101.55,101.87,101.15,101.74,623360,100.566172050221,100.883071853826,100.170047295715,100.754331308611,629458.263245696,0.0,1.0
2025-01-30,102.67,103.1979,102.26,102.36,869795,101.675321362838,102.198107007597,101.269293489469,101.368324678096,878304.110112599,0.0,1.0
2025-01-31,101.78,103.13,101.73,102.61,568914,100.793943784062,102.13086483052,100.744428189749,101.615902649662,574479.623935065,0.0,1.0
2025-02-03,100.56,101.16,99.74,99.93,912716,99.5857632828187,100.179950414578,98.7737075360813,98.9618667944717,921645.001598688,0.0,1.0
2025-02-04,101.67,101.7765,101.12,101.2,529921,100.685009476573,100.79047769246,100.140337939127,100.219562890028,535105.159646788,0.0,1.0
2025-02-05,102.54,102.6999,101.94,102.12,454305,101.546580817624,101.704931688237,100.952393685865,101.130649825392,458749.416523092,0.0,1.0
2025-02-06,102.77,103.092,102.5635,102.62,496190,101.774352551465,102.093232978842,101.569853146951,101.625805768525,501044.172933586,0.0,1.0
2025-02-07,101.5,102.82,101.35,102.71,634127,100.516656455908,101.823868145778,100.368109672968,101.714933838289,640330.59563848,0.0,1.0
2025-02-10,102.37,102.42,102.05,102.07,741214,101.378227796959,101.427743391272,101.061327993354,101.081134231079,748465.216140581,0.0,1.0
2025-02-11,102.83,102.955,102.16,102.16,937661,101.83377126464,101.957560250424,101.170262300843,101.170262300843,946834.03582717,0.0,1.0
2025-02-12,103.21,103.42,101.9,101.94,462751,102.210089781421,102.418055277537,100.912781210414,100.952393685865,467278.042824707,0.0,1.0
2025-02-13,104.69,104.76,103.76,103.77,590081,103.675751373094,103.745073205132,102.754761318867,102.76466443773,595853.698399451,0.0,1.0
2025-02-14,104.68,105.25,104.6,105.18,423133,103.665848254231,104.230326029402,103.58662330333,104.161004197363,427272.464229243,0.0,1.0
2025-02-18,105.37,105.552,105.06,105.44,625353,104.349163455754,104.529400219054,104.042166771012,104.418485287792,631470.760548455,0.0,1.0
2025-02-19,104.45,104.5199,104.065,104.36,422304,103.43807652039,103.50729932124,103.056806444178,103.348948450626,426435.354212189,0.0,1.0
2025-02-20,104.67,104.7932,104.13,104.55,372788,103.655945135368,103.777951559756,103.121176716785,103.537107709016,376434.944556656,0.0,1.0
2025-02-21,103.94,104.8967,103.75,104.81,396562,102.933017458395,103.880448839985,102.744858200004,103.794588799445,400441.523019184,0.0,1.0
2025-02-24,103.66,104.33,103.3982,104.135,469810,102.65573013024,103.319239094038,102.396466478416,103.126128276216,474406.10025581,0.0,1.0
2025-02-25,104.04,104.46,103.645,104.46,413995,103.032048647021,103.447979639253,102.640875451947,103.447979639253,418045.068166713,0.0,1.0
2025-02-26,104.14,105.0792,103.91,104.43,665794,103.131079835648,104.061180759228,102.903308101807,103.418270282665,672307.390463622,0.0,1.0
2025-02-27,102.31,103.79,102.2564,103.78,45021394,101.318809083783,102.784470675455,101.265728366679,102.774567556592,45461833.412699,0.0,1.0
2025-02-28,102.85,102.93,101.68,102.34,5764695,101.853577502366,101.932802453267,100.694912595436,101.348518440371,5821090.38571794,0.0,1.0
2025-03-03,103.89,105.15,103.225,104.97,3194276,102.883501864081,104.131294840776,102.224944459715,103.953038701248,3225525.25553038,0.0,1.0
2025-03-04,103.96,105.135,102.2301,103.1,2519236,102.95282369612,104.116440162482,101.23968316407,102.101155473932,2543881.41245193,0.0,1.0
2025-03-05,106.32,106.54,104.69,105.2,1760632,105.289959747706,105.507828362684,103.675751373094,104.180810435089,1777856.07182814,0.0,1.0
2025-03-06,104.44,105.7919,104.3101,105.04,1613125,103.428173401527,104.766976040569,103.299531887501,104.022360533286,1628906.0268516,0.0,1.0
2025-03-07,105.12,105.29,103.863,104.48,1402900,104.101585484188,104.269938504853,102.856763443152,103.467785876978,1416624.41848592,0.0,1.0
2025-03-10,101.94,103.26,101.17,103.08,925990,100.952393685865,102.259605375734,100.18985353344,102.081349236207,935048.85970046,0.0,1.0
2025-03-11,101.75,102.4,100.96,102.18,1390809,100.764234427474,101.407937153546,99.9818880373247,101.190068538568,1404415.1335448,0.0,1.0
2025-03-12,102.53,102.86,101.72,102.6,1041696,101.536677698761,101.863480621228,100.734525070886,101.605999530799,1051886.79894441,0.0,1.0
2025-03-13,101.52,102.05,101.22,101.8,752106,100.536462693633,101.061327993354,100.239369127754,100.813750021787,759463.771394809,0.0,1.0
2025-03-14,103.69,103.75,102.66,102.71,705881,102.685439486828,102.744858200004,101.665418243975,101.714933838289,712786.557235204,0.0,1.0
2025-03-17,104.83,105.05,103.79,104.68,1137334,103.814395037171,104.032263652149,102.784470675455,103.665848254231,1148460.41512172,0.0,1.0
2025-03-18,104.5,104.6044,103.75,104.49,1296800,103.487592114703,103.590980675629,102.744858200004,103.477688995841,1309486.45369773,0.0,1.0
2025-03-19,104.8,105.252,103.96,104.11,2252355,103.784685680583,104.232306653175,102.95282369612,103.10137047906,2274389.5445854,0.0,1.0
2025-03-20,104.04,104.16,103.38,103.43,390317,103.032048647021,103.150886073373,102.378442802086,102.4279583964,394135.428861766,0.0,1.0
2025-03-21,103.13,103.345,102.76,102.85,457315,102.13086483052,102.343781886067,101.764449432602,101.853577502366,461788.86302651,0.0,1.0
2025-03-24,103.15,103.33,102.815,102.91,444811,102.150671068245,102.328927207773,101.818916586346,101.912996215542,449162.53775119,0.0,1.0
2025-03-25,103.57,103.89,103.3668,103.73,534381,102.566602060477,102.883501864081,102.365370685188,102.725051962279,539608.791342879,0.0,1.0
2025-03-26,101.82,103.18,101.55,102.71,406824,100.833556259513,102.180380424833,100.566172050221,101.714933838289,410803.915051761,0.0,1.0
2025-03-27,101.9,102.18,101.42,101.57,379672,100.912781210414,101.190068538568,100.437431505007,100.585978287946,383386.289981743,0.0,1.0
2025-03-28,100.84,101.4399,100.66,101.26,481769,99.8630506109729,100.457138711543,99.6847944714452,100.278981603204,486482.093855261,0.0,1.0
2025-03-31,100.0,100.14,98.855,99.36,2008870,99.0311886265102,99.1698322905873,97.8972815167367,98.3973890193006,2028522.55724843,0.0,1.0
2025-04-01,100.15,100.5236,99.4545,99.98,559369,99.17973540945,99.5497159301586,98.4909734925526,99.0113823887849,564841.246235693,0.0,1.0
2025-04-02,100.62,100.7251,99.29,99.31,913200,99.6451819959946,99.749263775241,98.328067187262,98.3478734249873,922133.736518174,0.0,1.0
2025-04-03,98.3,99.73,98.1328,99.41,1145156,97.3476584198595,98.7638044172187,97.182078272476,98.4469046136138,1156358.93689904,0.0,1.0
2025-04-04,91.94,95.005,91.915,94.83,1360798,91.0492748232135,94.084580754616,91.0245170260569,93.9112761745196,1374110.53918797,0.0,1.0
2025-04-07,89.91,93.62,88.66,89.07,1988418,89.0389416940953,92.7129987921389,87.801051836264,88.2070797096327,2007870.47755146,0.0,1.0
2025-04-08,89.8,93.77,88.82,92.59,1660507,88.9300073866062,92.8615455750786,87.9595017380664,91.6929775492858,1676751.55981667,0.0,1.0
2025-04-09,97.19,97.65,89.74,90.13,1009172,96.2484122261053,96.7039556937872,88.8705886734303,89.2568103090737,1019044.62018125,0.0,1.0
2025-04-10,95.25,95.8,92.8553,95.53,1074690,94.327207166751,94.8718787041968,91.9557072927119,94.6044944949052,1085203.57566658,0.0,1.0
2025-04-11,97.48,97.745,95.36,95.51,1063461,96.5356026731222,96.7980353229824,94.4361414742401,94.5846882571799,1073864.72357792,0.0,1.0
2025-04-14,98.51,99.1301,97.61,98.28,760151,97.5556239159752,98.1697163166482,96.6643432183366,97.3278521821343,767587.474756928,0.0,1.0
2025-04-15,99.15,99.63,98.82,98.995,554261,98.1894235231849,98.6647732285921,97.8626206007174,98.0359251808138,559683.275225909,0.0,1.0
2025-04-16,98.26,99.439,97.864,98.74,382419,97.3080459444089,98.4756236583155,96.915882437448,97.7833956498162,386160.163584695,0.0,1.0
2025-04-17,99.22,99.9199,98.88,99.17,603872,98.2587453552234,98.9518646444204,97.9220393138933,98.2092297609102,609779.614256136,0.0,1.0
2025-04-21,98.56,99.84,97.85,99.51,472064,97.6051395102885,98.8727387247078,96.9020180710402,98.5459358022403,476682.150893249,0.0,1.0
2025-04-22,100.45,100.9899,99.63,99.63,469271,99.4768289753295,100.011498362724,98.6647732285921,98.6647732285921,473861.827277289,0.0,1.0
2025-04-23,101.1,102.51,100.8145,101.73,516904,100.120531701402,101.516871461036,99.8377976578731,100.744428189749,521960.815748127,0.0,1.0
2025-04-24,102.77,102.82,101.58,101.58,410197,101.774352551465,101.823868145778,100.595881406809,100.595881406809,414209.912744792,0.0,1.0
2025-04-25,103.35,103.41,102.4599,102.62,448751,102.348733445498,102.408152158674,101.467256835534,101.625805768525,453141.082343702,0.0,1.0
2025-04-28,103.69,103.85,103.0601,103.38,357425,102.685439486828,102.843889388631,102.06164202967,102.378442802086,360921.649994536,0.0,1.0
2025-04-29,103.95,104.2098,103.47,103.54,555749,102.942920577257,103.200203605309,102.46757087185,102.536892703889,561185.832168463,0.0,1.0
2025-04-30,104.36,104.5,103.005,103.41,601909,103.348948450626,103.487592114703,102.007075844737,102.408152158674,607797.410440121,0.0,1.0
2025-05-01,104.12,104.72,103.975,104.69,419503,103.111273597922,103.705460729682,102.967678374414,103.675751373094,423606.952333098,0.0,1.0
2025-05-02,106.54,106.79,106.2101,106.23,370167,105.507828362684,105.75540633425,105.181124471405,105.200831677942,373788.303598032,0.0,1.0
2025-05-05,106.63,106.97,106.62,106.75,511253,105.596956432448,105.933662473778,105.587053313585,105.7157938588,516254.532628258,0.0,1.0
2025-05-06,106.21,106.625,106.1,106.37,1435187,105.181025440217,105.592004873017,105.072091132727,105.339475342019,1449227.27870379,0.0,1.0
2025-05-07,105.85,106.2195,105.48,105.93,493707,104.824513161161,105.190433403136,104.458097763243,104.903738112062,498536.882013993,0.0,1.0
2025-05-08,105.62,106.3728,105.62,106.27,761670,104.59674142732,105.3422482153,104.59674142732,105.240444153392,769121.334969118,0.0,1.0
2025-05-09,106.03,106.47,105.765,106.38,664167,105.002769300689,105.438506530645,104.740336650829,105.349378460882,670664.473699151,0.0,1.0
2025-05-12,106.91,106.92,105.7086,106.22,718208,105.874243760602,105.884146879465,104.684483060443,105.190928559079,725234.150938727,0.0,1.0
2025-05-13,107.2,107.43,106.71,106.77,535460,106.161434207619,106.38920594146,105.676181383349,105.735600096525,540698.347082809,0.0,1.0
2025-05-14,106.43,107.58,106.39,107.5,410176,105.398894055195,106.5377527244,105.359281579744,106.458527773498,414188.707304072,0.0,1.0
2025-05-15,107.67,107.79,107.0401,107.3,490171,106.626880794164,106.745718220515,106.003083337005,106.260465396245,494966.289709645,0.0,1.0
2025-05-16,107.99,108.0,107.38,107.71,628544,106.943780597768,106.953683716631,106.339690347147,106.666493269614,634692.977755236,0.0,1.0
2025-05-19,108.91,108.95,107.67,107.67,484895,107.854867533132,107.894480008583,106.626880794164,106.626880794164,489638.675174093,0.0,1.0
2025-05-20,109.44,109.44,108.99,109.2,2210822,108.379732832853,108.379732832853,107.934092484033,108.142057980149,2232450.23175271,0.0,1.0
2025-05-21,108.5,109.77,108.3501,109.32,957133,107.448839659764,108.70653575532,107.300391908012,108.260895406501,966496.528290458,0.0,1.0
2025-05-22,108.43,108.75,107.875,108.03,617661,107.379517827725,107.69641763133,106.829894730848,106.983393073219,623703.510547035,0.0,1.0
2025-05-23,108.45,108.6716,107.31,107.33,553984,107.39932406545,107.618777179447,106.270368515108,106.290174752833,559403.565364965,0.0,1.0
2025-05-27,110.55,110.76,110.32,110.5,903485,109.478979026607,109.686944522723,109.251207292766,109.429463432294,912323.695727248,0.0,1.0
2025-05-28,109.27,109.6,109.025,109.52,630350,108.211379812188,108.538182734655,107.968753400053,108.458957783754,636516.645657282,0.0,1.0
2025-05-29,109.56,109.8,109.11,109.8,1039644,108.498570259205,108.736245111908,108.052929910385,108.736245111908,1049814.72445105,0.0,1.0
2025-05-30,109.79,109.865,108.88,109.55,419775,108.726341993046,108.800615384515,107.825158176544,108.488667140342,423881.613279583,0.0,1.0
2025-06-02,111.02,111.03,109.51,109.94,1314756,109.944425613152,109.954328732014,108.449054664891,108.874888775985,1327618.11529751,0.0,1.0
2025-06-03,110.24,110.34,109.64,109.97,486611,109.171982341865,109.271013530491,108.577795210106,108.904598132573,491371.462615905,0.0,1.0
2025-06-04,110.99,111.34,110.6,110.65,591975,109.914716256564,110.261325416756,109.52849462092,109.578010215234,597766.227195953,0.0,1.0
2025-06-05,110.76,111.42,110.51,111.38,760305,109.686944522723,110.340550367658,109.439366551156,110.300937892207,767742.981322217,0.0,1.0
2025-06-06,111.25,111.36,110.9282,111.14,574156,110.172197346993,110.281131654482,109.853514981993,110.063263039503,579772.905852307,0.0,1.0
2025-06-09,111.25,111.57,110.97,111.07,536496,110.172197346993,110.489097150597,109.894910018838,109.993941207465,541744.482158402,0.0,1.0
2025-06-10,111.48,111.81,111.17,111.7,626349,110.399969080834,110.726772003301,110.092972396091,110.617837695812,632476.504308388,0.0,1.0
2025-06-11,111.18,111.85,111.1,111.73,564707,110.102875514954,110.766384478752,110.023650564053,110.6475470524,570231.467310522,0.0,1.0
2025-06-12,111.97,112.18,111.74,111.79,500566,110.885221905103,111.093187401219,110.657450171263,110.706965765576,505462.982866796,0.0,1.0
2025-06-13,110.37,111.1197,110.13,110.45,643404,109.300722887079,110.043159708212,109.063048034376,109.379947837981,649698.351522932,0.0,1.0
2025-06-16,109.77,110.775,109.75,110.1,820014,109.77,110.775,109.75,110.1,820014,1.073868,1.0
2025-06-17,108.3,109.48,108.23,109.35,659215,108.3,109.48,108.23,109.35,659215,0.0,1.0
2025-06-18,108.45,109.2,108.235,108.67,848037,108.45,109.2,108.235,108.67,848037,0.0,1.0
2025-06-20,107.35,108.91,107.29,108.405,894123,107.35,108.91,107.29,108.405,894123,0.0,1.0
2025-06-23,108.28,108.32,106.37,106.43,1201618,108.28,108.32,106.37,106.43,1201618,0.0,1.0
2025-06-24,109.68,109.87,108.91,109.13,742956,109.68,109.87,108.91,109.13,742956,0.0,1.0
2025-06-25,109.27,109.38,108.95,109.38,996026,109.27,109.38,108.95,109.38,996026,0.0,1.0
2025-06-26,110.53,110.55,109.85,109.97,379852,110.53,110.55,109.85,109.97,379852,0.0,1.0
2025-06-27,111.72,112.11,111.23,111.56,605485,111.72,112.11,111.23,111.56,605485,0.0,1.0
2025-06-30,112.0,112.05,111.345,111.59,509935,112.0,112.05,111.345,111.59,509935,0.0,1.0
2025-07-01,111.32,111.69,111.09,111.38,863183,111.32,111.69,111.09,111.38,863183,0.0,1.0
2025-07-02,111.62,111.65,110.705825,110.88,452233,111.62,111.65,110.705825,110.88,452233,0.0,1.0
2025-07-03,111.41,111.6,111.21,111.25,337458,111.41,111.6,111.21,111.25,337458,0.0,1.0
2025-07-07,110.56,111.16,110.21,110.86,633643,110.56,111.16,110.21,110.86,633643,0.0,1.0
2025-07-08,111.3,111.391,110.58,110.76,788757,111.3,111.391,110.58,110.76,788757,0.0,1.0
2025-07-09,111.98,111.985,111.29,111.45,494577,111.98,111.985,111.29,111.45,494577,0.0,1.0
2025-07-10,111.8,111.903,111.23,111.72,658490,111.8,111.903,111.23,111.72,658490,0.0,1.0
2025-07-11,110.575,110.95,110.4,110.86,500040,110.575,110.95,110.4,110.86,500040,0.0,1.0
2025-07-14,110.53,110.6767,109.975,110.01,660169,110.53,110.6767,109.975,110.01,660169,0.0,1.0
2025-07-15,109.68,110.9,109.59,110.9,924523,109.68,110.9,109.59,110.9,924523,0.0,1.0
2025-07-16,109.95,110.055,109.12,109.5,711681,109.95,110.055,109.12,109.5,711681,0.0,1.0
2025-07-17,110.415,110.495,109.86,109.94,604051,110.415,110.495,109.86,109.94,604051,0.0,1.0
2025-07-18,110.01,111.02,109.91,111.02,1588911,110.01,111.02,109.91,111.02,1588911,0.0,1.0
2025-07-21,110.31,110.875,110.13,110.4,763770,110.31,110.875,110.13,110.4,763770,0.0,1.0
2025-07-22,110.57,110.65,109.86,110.33,872610,110.57,110.65,109.86,110.33,872610,0.0,1.0
2025-07-23,113.14,113.16,111.86,112.01,876549,113.14,113.16,111.86,112.01,876549,0.0,1.0
2025-07-24,112.29,112.775,112.27,112.52,936934,112.29,112.775,112.27,112.52,936934,0.0,1.0
2025-07-25,112.09,112.095,111.27,111.33,705364,112.09,112.095,111.27,111.33,705364,0.0,1.0
2025-07-28,110.26,111.12,110.115,111.04,662020,110.26,111.12,110.115,111.04,662020,0.0,1.0
2025-07-29,109.67,110.24,109.55,110.02,852433,109.67,110.24,109.55,110.02,852433,0.0,1.0
2025-07-30,109.09,109.78,108.65,109.55,630067,109.09,109.78,108.65,109.55,630067,0.0,1.0
2025-07-31,107.48,108.67,107.315,108.67,798843,107.48,108.67,107.315,108.67,798843,0.0,1.0
2025-08-01,106.99,107.195,106.335,106.89,1220131,106.99,107.195,106.335,106.89,1220131,0.0,1.0
2025-08-04,108.56,108.595,108.09,108.19,993852,108.56,108.595,108.09,108.19,993852,0.0,1.0
2025-08-05,108.32,108.62,108.025,108.62,870217,108.32,108.62,108.025,108.62,870217,0.0,1.0
2025-08-06,108.85,109.015,108.34,108.55,693647,108.85,109.015,108.34,108.55,693647,0.0,1.0
2025-08-07,109.89,110.24,109.35,110.16,812903,109.89,110.24,109.35,110.16,812903,0.0,1.0
2025-08-08,110.33,110.57,109.93,110.14,452138,110.33,110.57,109.93,110.14,452138,0.0,1.0
2025-08-11,109.59,110.02,109.48,109.96,463978,109.59,110.02,109.48,109.96,463978,0.0,1.0
2025-08-12,111.01,111.02,109.83,110.02,349167,111.01,111.02,109.83,110.02,349167,0.0,1.0
2025-08-13,111.665,111.71,111.3346,111.38,325383,111.665,111.71,111.3346,111.38,325383,0.0,1.0
2025-08-14,111.46,111.525,110.97,110.97,444549,111.46,111.525,110.97,110.97,444549,0.0,1.0
2025-08-15,112.06,112.14,111.86,111.95,419850,112.06,112.14,111.86,111.95,419850,0.0,1.0
2025-08-18,112.32,112.35,111.94,112.14,465136,112.32,112.35,111.94,112.14,465136,0.0,1.0
2025-08-19,112.06,112.52,111.92,112.33,394894,112.06,112.52,111.92,112.33,394894,0.0,1.0
2025-08-20,111.95,112.13,111.56,112.04,797204,111.95,112.13,111.56,112.04,797204,0.0,1.0
2025-08-21,111.08,111.4,110.95,111.25,393053,111.08,111.4,110.95,111.25,393053,0.0,1.0
2025-08-22,112.89,113.06,111.45,111.5,316697,112.89,113.06,111.45,111.5,316697,0.0,1.0
2025-08-25,111.33,112.58,111.33,112.46,467667,111.33,112.58,111.33,112.46,467667,0.0,1.0
2025-08-26,111.49,111.53,110.9401,111.26,742673,111.49,111.53,110.9401,111.26,742673,0.0,1.0
2025-08-27,111.36,111.435,110.6601,110.76,482330,111.36,111.435,110.6601,110.76,482330,0.0,1.0
2025-08-28,111.95,112.0654,111.71,111.85,544225,111.95,112.0654,111.71,111.85,544225,0.0,1.0
2025-08-29,110.98,111.3,110.84,111.3,392794,110.98,111.3,110.84,111.3,392794,0.0,1.0
2025-09-02,109.73,109.92,108.955,109.08,427136,109.73,109.92,108.955,109.08,427136,0.0,1.0
2025-09-03,110.26,110.26,109.735,109.88,565054,110.26,110.26,109.735,109.88,565054,0.0,1.0
2025-09-04,110.98,110.995,110.35,110.42,440670,110.98,110.995,110.35,110.42,440670,0.0,1.0
2025-09-05,111.7,112.35,111.24,112.04,471140,111.7,112.35,111.24,112.04,471140,0.0,1.0
2025-09-08,113.02,113.05,112.48,112.6,412385,113.02,113.05,112.48,112.6,412385,0.0,1.0
2025-09-09,112.52,112.56,112.1251,112.44,577230,112.52,112.56,112.1251,112.44,577230,0.0,1.0
2025-09-10,112.37,113.035,112.21,112.97,459447,112.37,113.035,112.21,112.97,459447,0.0,1.0
2025-09-11,113.79,113.79,112.99,113.045,490564,113.79,113.79,112.99,113.045,490564,0.0,1.0
2025-09-12,113.26,113.495,113.045,113.34,633162,113.26,113.495,113.045,113.34,633162,0.0,1.0
2025-09-15,114.27,114.29,113.81,113.92,467816,114.27,114.29,113.81,113.92,467816,0.0,1.0
2025-09-16,113.75,114.14,113.435,114.08,40831901,113.75,114.14,113.435,114.08,40831901,0.0,1.0
2025-09-17,113.53,114.35,112.93,113.78,7237916,113.53,114.35,112.93,113.78,7237916,0.0,1.0
2025-09-18,114.46,114.655,113.8,114.1,2731192,114.46,114.655,113.8,114.1,2731192,0.0,1.0
2025-09-19,113.67,114.01,113.445,113.97,1202185,113.67,114.01,113.445,113.97,1202185,0.0,1.0
2025-09-22,114.16,114.2387,113.5,113.75,1339276,114.16,114.2387,113.5,113.75,1339276,0.0,1.0
2025-09-23,113.88,114.65,113.74,114.4,1735758,113.88,114.65,113.74,114.4,1735758,0.0,1.0
2025-09-24,113.05,113.584,112.9,113.41,941804,113.05,113.584,112.9,113.41,941804,0.0,1.0
2025-09-25,112.02,112.125,111.54,111.93,895060,112.02,112.125,111.54,111.93,895060,0.0,1.0
2025-09-26,112.56,112.6,111.995,112.25,658932,112.56,112.6,111.995,112.25,658932,0.0,1.0
2025-09-29,113.31,113.49,113.08,113.12,654996,113.31,113.49,113.08,113.12,654996,0.0,1.0
2025-09-30,113.88,114.005,113.17,113.21,596170,113.88,114.005,113.17,113.21,596170,0.0,1.0
2025-10-01,115.05,115.17,114.44,114.44,1231562,115.05,115.17,114.44,114.44,1231562,0.0,1.0
2025-10-02,115.74,116.031,115.2065,115.98,1037502,115.74,116.031,115.2065,115.98,1037502,0.0,1.0
2025-10-03,116.685,116.94,116.34,116.5,718769,116.685,116.94,116.34,116.5,718769,0.0,1.0
2025-10-06,117.35,117.63,117.27,117.4,1370713,117.35,117.63,117.27,117.4,1370713,0.0,1.0
2025-10-07,116.06,116.85,116.04,116.82,453288,116.06,116.85,116.04,116.82,453288,0.0,1.0
2025-10-08,116.55,116.75,116.31,116.49,500538,116.55,116.75,116.31,116.49,500538,0.0,1.0
2025-10-09,115.48,116.5,115.19,116.5,336255,115.48,116.5,115.19,116.5,336255,0.0,1.0
2025-10-10,112.91,115.1,112.8,115.0,1350762,112.91,115.1,112.8,115.0,1350762,0.0,1.0
2025-10-13,114.04,114.16,113.38,113.58,571210,114.04,114.16,113.38,113.58,571210,0.0,1.0
2025-10-14,114.41,114.7858,112.92,113.07,699182,114.41,114.7858,112.92,113.07,699182,0.0,1.0
2025-10-15,115.18,115.64,114.51,115.21,483544,115.18,115.64,114.51,115.21,483544,0.0,1.0
2025-10-16,115.91,116.43,115.555,116.07,1002175,115.91,116.43,115.555,116.07,1002175,0.0,1.0
2025-10-17,116.23,116.2801,115.435,115.58,3004215,116.23,116.2801,115.435,115.58,3004215,0.0,1.0
2025-10-20,117.455,117.6,116.84,116.84,2343353,117.455,117.6,116.84,116.84,2343353,0.0,1.0
2025-10-21,116.61,117.135,116.51,116.9,762339,116.61,117.135,116.51,116.9,762339,0.0,1.0
2025-10-22,116.04,116.68,115.4999,116.53,958920,116.04,116.68,115.4999,116.53,958920,0.0,1.0
2025-10-23,116.705,116.87,116.11,116.11,642469,116.705,116.87,116.11,116.11,642469,0.0,1.0
2025-10-24,116.845,117.12,116.79,117.04,619361,116.845,117.12,116.79,117.04,619361,0.0,1.0
2025-10-27,117.61,117.675,117.34,117.48,966621,117.61,117.675,117.34,117.48,966621,0.0,1.0
2025-10-28,117.24,117.6901,117.24,117.48,765917,117.24,117.6901,117.24,117.48,765917,0.0,1.0
2025-10-29,116.42,117.23,115.785,117.22,1134571,116.42,117.23,115.785,117.22,1134571,0.0,1.0
2025-10-30,115.76,116.3,115.53,115.56,1172007,115.76,116.3,115.53,115.56,1172007,0.0,1.0
2025-10-31,115.66,115.87,115.24,115.86,1018011,115.66,115.87,115.24,115.86,1018011,0.0,1.0
2025-11-03,115.76,115.873,115.37,115.76,594270,115.76,115.873,115.37,115.76,594270,0.0,1.0
2025-11-04,114.13,114.93,114.09,114.26,676486,114.13,114.93,114.09,114.26,676486,0.0,1.0
2025-11-05,114.85,115.0499,114.125,114.2,767947,114.85,115.0499,114.125,114.2,767947,0.0,1.0
2025-11-06,113.97,114.7,113.69,114.67,1101918,113.97,114.7,113.69,114.67,1101918,0.0,1.0
2025-11-07,114.31,114.345,113.09,113.4,878719,114.31,114.345,113.09,113.4,878719,0.0,1.0
2025-11-10,115.39,115.42,114.52,114.95,924843,115.39,115.42,114.52,114.95,924843,0.0,1.0
2025-11-11,116.12,116.31,115.698,115.7,905557,116.12,116.31,115.698,115.7,905557,0.0,1.0
2025-11-12,116.635,116.78,116.3584,116.37,733249,116.635,116.78,116.3584,116.37,733249,0.0,1.0
2025-11-13,114.99,116.36,114.785,116.2,1118225,114.99,116.36,114.785,116.2,1118225,0.0,1.0
2025-11-14,114.74,115.09,113.88,113.91,1172645,114.74,115.09,113.88,113.91,1172645,0.0,1.0
2025-11-17,113.16,114.23,112.705,113.76,1046545,113.16,114.23,112.705,113.76,1046545,0.0,1.0
2025-11-18,111.44,111.96,110.82,111.61,6770438,111.44,111.96,110.82,111.61,6770438,0.0,1.0
2025-11-19,111.17,111.9,110.625,111.3,1266144,111.17,111.9,110.625,111.3,1266144,0.0,1.0
2025-11-20,109.44,112.33,109.4,112.12,1620074,109.44,112.33,109.4,112.12,1620074,0.0,1.0
2025-11-21,110.94,111.275,109.685,110.33,1302058,110.94,111.275,109.685,110.33,1302058,0.0,1.0
2025-11-24,111.01,111.21,110.51,110.59,1111101,111.01,111.21,110.51,110.59,1111101,0.0,1.0
2025-11-25,112.15,112.215,110.84,111.18,1106509,112.15,112.215,110.84,111.18,1106509,0.0,1.0
2025-11-26,113.53,113.7442,112.84,112.84,615535,113.53,113.7442,112.84,112.84,615535,0.0,1.0