date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2011-10-26,51.06,51.29,51.06,51.22,700,37.5190303388973,37.6880349800635,37.5190303388973,37.6365987849259,952.63656009108,0.0,1.0
2011-10-27,52.29,52.29,52.29,52.29,100,38.4228377677426,38.4228377677426,38.4228377677426,38.4228377677426,136.090937155869,0.0,1.0
2011-10-28,51.96,51.96,51.81,51.81,500,38.1803528478085,38.1803528478085,38.0701324296566,38.0701324296566,680.454685779344,0.0,1.0
2011-10-31,50.9,51.32,50.9,51.32,300,37.4014618928686,37.7100790636938,37.4014618928686,37.7100790636938,408.272811467606,0.0,1.0
2011-11-01,49.98,54.12,49.98,50.34,53100,36.7254433282038,39.7675268691955,36.7254433282038,36.9899723317683,72264.2876297663,0.0,1.0
2011-11-02,50.54,50.54,50.19,50.48,2200,37.1369328893041,37.1369328893041,36.8797519136164,37.0928447220434,2994.00061742911,0.0,1.0
2011-11-03,51.14,51.14,50.83,50.93,900,37.5778145619116,37.5778145619116,37.3500256977311,37.423505976499,1224.81843440282,0.0,1.0
2011-11-04,50.66,50.7,50.64,50.64,700,37.2251092238256,37.2545013353328,37.210413168072,37.210413168072,952.636560091081,0.0,1.0
2011-11-07,51.02,51.02,50.8,50.8,1900,37.4896382273901,37.4896382273901,37.3279816141007,37.3279816141007,2585.72780596151,0.0,1.0
2011-11-08,51.48,51.48,51.48,51.48,100,37.8276475097225,37.8276475097225,37.8276475097225,37.8276475097225,136.090937155869,0.0,1.0
2011-11-09,49.75,49.87,49.75,49.87,600,36.5564386870376,36.6446150215591,36.5564386870376,36.6446150215591,816.545622935212,0.0,1.0
2011-11-10,50.31,50.34,50.13,50.13,8000,36.9679282481379,36.9899723317683,36.8356637463557,36.8356637463557,10887.2749724695,0.0,1.0
2011-11-11,51.04,51.04,51.02,51.02,300,37.5043342831437,37.5043342831437,37.4896382273901,37.4896382273901,408.272811467606,0.0,1.0
2011-11-14,50.46,50.46,50.46,50.46,200,37.0781486662898,37.0781486662898,37.0781486662898,37.0781486662898,272.181874311737,0.0,1.0
2011-11-15,50.46,50.46,50.46,50.46,0,37.0781486662898,37.0781486662898,37.0781486662898,37.0781486662898,0,0.0,1.0
2011-11-16,50.46,50.46,50.46,50.46,0,37.0781486662898,37.0781486662898,37.0781486662898,37.0781486662898,0,0.0,1.0
2011-11-17,49.5,49.52,49.43,49.43,2200,36.3727379901178,36.3874340458714,36.3213017949803,36.3213017949803,2994.00061742911,0.0,1.0
2011-11-18,49.65,49.65,49.65,49.65,200,36.4829584082697,36.4829584082697,36.4829584082697,36.4829584082697,272.181874311737,0.0,1.0
2011-11-21,49.03,49.166,48.98,48.98,600,36.0273806799086,36.127313859033,35.9906405405246,35.9906405405246,816.545622935212,0.0,1.0
2011-11-22,48.96,49.086,48.95,49.086,400,35.9759444847711,36.0685296360186,35.9685964568943,36.0685296360186,544.363748623474,0.0,1.0
2011-11-23,48.21,48.95,48.21,48.95,300,35.4248423940117,35.9685964568943,35.4248423940117,35.9685964568943,408.272811467606,0.0,1.0
2011-11-25,48.21,48.21,48.21,48.21,0,35.4248423940117,35.4248423940117,35.4248423940117,35.4248423940117,0,0.0,1.0
2011-11-28,49.0,49.0,49.0,49.0,200,36.0053365962782,36.0053365962782,36.0053365962782,36.0053365962782,272.181874311738,0.0,1.0
2011-11-29,49.28,49.28,49.28,49.28,200,36.2110813768284,36.2110813768284,36.2110813768284,36.2110813768284,272.181874311737,0.0,1.0
2011-11-30,49.28,49.28,49.28,49.28,0,36.2110813768284,36.2110813768284,36.2110813768284,36.2110813768284,0,0.0,1.0
2011-12-01,50.71,50.7593,50.71,50.7593,500,37.2618493632096,37.2980751406422,37.2618493632096,37.2980751406422,680.454685779343,0.0,1.0
2011-12-02,50.71,50.71,50.71,50.71,0,37.2618493632096,37.2618493632096,37.2618493632096,37.2618493632096,0,0.0,1.0
2011-12-05,50.69,50.9968,50.69,50.9968,300,37.247153307456,37.4725908027159,37.247153307456,37.4725908027159,408.272811467606,0.0,1.0
2011-12-06,50.73,50.73,50.68,50.69,900,37.2765454189632,37.2765454189632,37.2398052795792,37.247153307456,1224.81843440282,0.0,1.0
2011-12-07,50.73,50.73,50.73,50.73,0,37.2765454189632,37.2765454189632,37.2765454189632,37.2765454189632,0,0.0,1.0
2011-12-08,50.2,50.35,50.18,50.19,20100,36.8870999414932,36.9973203596451,36.8724038857396,36.8797519136164,27354.2783683296,0.0,1.0
2011-12-09,50.82,50.82,50.56,50.59,1800,37.3426776698543,37.3426776698543,37.1516289450577,37.1736730286881,2449.63686880564,0.0,1.0
2011-12-12,49.93,50.8,49.93,50.8,2800,36.6887031888198,37.3279816141007,36.6887031888198,37.3279816141007,3810.54624036433,0.0,1.0
2011-12-13,49.93,49.93,49.93,49.93,0,36.6887031888198,36.6887031888198,36.6887031888198,36.6887031888198,0,0.0,1.0
2011-12-14,49.63,49.96,49.53,49.89,19800,36.4682623525161,36.7107472724502,36.3947820737482,36.6593110773127,26946.005556862,0.0,1.0
2011-12-15,49.8,49.8,49.8,49.8,100,36.5931788264215,36.5931788264215,36.5931788264215,36.5931788264215,136.090937155869,0.0,1.0
2011-12-16,49.8,49.8,49.8,49.8,0,36.5931788264215,36.5931788264215,36.5931788264215,36.5931788264215,0,0.0,1.0
2011-12-19,49.77,49.77,49.77,49.77,200,36.5711347427912,36.5711347427912,36.5711347427912,36.5711347427912,272.181874311737,0.0,1.0
2011-12-20,49.77,49.77,49.77,49.77,0,36.7645495325641,36.7645495325641,36.7645495325641,36.7645495325641,0,0.26322,1.0
2011-12-21,50.9199,50.9199,50.43,50.43,4000,37.6139679675148,37.6139679675148,37.2520842460761,37.2520842460761,5414.99902844356,0.0,1.0
2011-12-22,51.03,51.09,51.03,51.09,700,37.6952976219961,37.7396189595881,37.6952976219961,37.7396189595881,947.624829977624,0.0,1.0
2011-12-23,51.47,51.47,51.32,51.32,500,38.0203207643374,38.0203207643374,37.9095174203574,37.9095174203574,676.874878555447,0.0,1.0
2011-12-27,51.47,51.47,51.47,51.47,0,38.0203207643374,38.0203207643374,38.0203207643374,38.0203207643374,0,0.0,1.0
2011-12-28,51.05,51.05,51.02,51.02,400,37.7100714011934,37.7100714011934,37.6879107323974,37.6879107323974,541.499902844357,0.0,1.0
2011-12-29,51.47,51.47,51.17,51.27,23700,38.0203207643374,38.0203207643374,37.7987140763774,37.8725829723641,32083.8692435282,0.0,1.0
2011-12-30,51.25,51.55,51.25,51.55,2700,37.8578091931667,38.0794158811267,37.8578091931667,38.0794158811267,3655.12434419941,0.0,1.0
2012-01-03,51.79,52.06,51.79,52.06,500,38.2567012314947,38.4561472506587,38.2567012314947,38.4561472506587,676.874878555447,0.0,1.0
2012-01-04,51.37,51.37,51.37,51.37,200,37.9464518683507,37.9464518683507,37.9464518683507,37.9464518683507,270.749951422179,0.0,1.0
2012-01-05,51.3399,51.3399,51.3399,51.3399,200,37.9242173306588,37.9242173306588,37.9242173306588,37.9242173306588,270.749951422178,0.0,1.0
2012-01-06,51.34,51.34,51.34,51.34,0,37.9242911995547,37.9242911995547,37.9242911995547,37.9242911995547,0,0.0,1.0
2012-01-09,51.34,51.34,51.34,51.34,0,37.9242911995547,37.9242911995547,37.9242911995547,37.9242911995547,0,0.0,1.0
2012-01-10,51.65,51.65,51.6288,51.6288,200,38.1532847771134,38.1532847771134,38.1376245711642,38.1376245711642,270.749951422179,0.0,1.0
2012-01-11,51.65,51.65,51.65,51.65,100,38.1532847771134,38.1532847771134,38.1532847771134,38.1532847771134,135.374975711089,0.0,1.0
2012-01-12,51.65,51.68,51.58,51.6199,2800,38.1532847771134,38.1754454459094,38.1015765499227,38.1310502394214,3790.4993199105,0.0,1.0
2012-01-13,51.65,51.65,51.65,51.65,0,38.1532847771134,38.1532847771134,38.1532847771134,38.1532847771134,0,0.0,1.0
2012-01-17,51.837,51.837,51.785,51.785,1000,38.2914196126085,38.2914196126085,38.2530077866954,38.2530077866954,1353.74975711089,0.0,1.0
2012-01-18,51.942,51.942,51.9161,51.9161,500,38.3689819533945,38.3689819533945,38.3498499093339,38.3498499093339,676.874878555446,0.0,1.0
2012-01-19,51.94,51.94,51.94,51.94,0,38.3675045754747,38.3675045754747,38.3675045754747,38.3675045754747,0,0.0,1.0
2012-01-20,51.94,51.94,51.94,51.94,0,38.3675045754747,38.3675045754747,38.3675045754747,38.3675045754747,0,0.0,1.0
2012-01-23,52.37,52.56,52.36,52.46,8100,38.6851408282174,38.8254917305921,38.6777539386187,38.7516228346054,10965.3730325982,0.0,1.0
2012-01-24,52.32,52.509,52.1699,52.17,8700,38.6482063802241,38.7878185936389,38.5373291673481,38.5374030362441,11777.6228868648,0.0,1.0
2012-01-25,52.34,52.34,51.963,52.08,4900,38.6629801594214,38.6629801594214,38.3844944215517,38.4709210298561,6633.37380984338,0.0,1.0
2012-01-26,52.39,52.83,52.39,52.62,2100,38.6999146074147,39.0249377497561,38.6999146074147,38.8698130681841,2842.87448993288,0.0,1.0
2012-01-27,52.4,52.4,52.4,52.4,200,38.7073014970134,38.7073014970134,38.7073014970134,38.7073014970134,270.749951422179,0.0,1.0
2012-01-30,52.17,52.2069,52.11,52.11,3000,38.5374030362441,38.5646606588632,38.4930816986521,38.4930816986521,4061.24927133268,0.0,1.0
2012-01-31,52.19,52.21,51.89,52.21,3600,38.5521768154414,38.5669505946387,38.3305701274814,38.5669505946387,4873.49912559922,0.0,1.0
2012-02-01,52.67,52.83,52.67,52.83,1100,38.9067475161774,39.0249377497561,38.9067475161774,39.0249377497561,1489.12473282198,0.0,1.0
2012-02-02,52.72,52.72,52.67,52.67,700,38.9436819641707,38.9436819641707,38.9067475161774,38.9067475161774,947.624829977626,0.0,1.0
2012-02-03,52.97,52.97,52.97,52.97,200,39.1283542041374,39.1283542041374,39.1283542041374,39.1283542041374,270.749951422179,0.0,1.0
2012-02-06,52.58,53.5,52.58,53.5,700,38.8402655097894,39.5198593528667,38.8402655097894,39.5198593528667,947.624829977625,0.0,1.0
2012-02-07,52.58,52.58,52.58,52.58,0,38.8402655097894,38.8402655097894,38.8402655097894,38.8402655097894,0,0.0,1.0
2012-02-08,52.86,52.86,52.86,52.86,100,39.0470984185521,39.0470984185521,39.0470984185521,39.0470984185521,135.374975711089,0.0,1.0
2012-02-09,52.86,52.86,52.86,52.86,0,39.0470984185521,39.0470984185521,39.0470984185521,39.0470984185521,0,0.0,1.0
2012-02-10,52.25,52.25,52.25,52.25,600,38.5964981530334,38.5964981530334,38.5964981530334,38.5964981530334,812.249854266536,0.0,1.0
2012-02-13,52.25,52.25,52.25,52.25,0,38.5964981530334,38.5964981530334,38.5964981530334,38.5964981530334,0,0.0,1.0
2012-02-14,52.4,52.4,52.4,52.4,300,38.7073014970134,38.7073014970134,38.7073014970134,38.7073014970134,406.124927133268,0.0,1.0
2012-02-15,52.4,52.4,52.4,52.4,0,38.7073014970134,38.7073014970134,38.7073014970134,38.7073014970134,0,0.0,1.0
2012-02-16,52.7,52.7,52.7,52.7,500,38.9289081849734,38.9289081849734,38.9289081849734,38.9289081849734,676.874878555447,0.0,1.0
2012-02-17,52.94,52.94,52.82,52.902,1200,39.1061935353414,39.1061935353414,39.0175508601574,39.0781233548665,1624.49970853307,0.0,1.0
2012-02-21,52.94,52.94,52.94,52.94,0,39.1061935353414,39.1061935353414,39.1061935353414,39.1061935353414,0,0.0,1.0
2012-02-22,53.2,53.2,53.14,53.14,1400,39.2982526649067,39.2982526649067,39.2539313273147,39.2539313273147,1895.24965995525,0.0,1.0
2012-02-23,53.34,53.34,53.34,53.34,500,39.4016691192881,39.4016691192881,39.4016691192881,39.4016691192881,676.874878555446,0.0,1.0
2012-02-24,53.34,53.34,53.34,53.34,0,39.4016691192881,39.4016691192881,39.4016691192881,39.4016691192881,0,0.0,1.0
2012-02-27,53.3571,53.3571,53.3571,53.3571,100,39.4143007005018,39.4143007005018,39.4143007005018,39.4143007005018,135.374975711089,0.0,1.0
2012-02-28,53.5999,53.5999,53.56,53.56,300,39.5936543799574,39.5936543799574,39.5641806904587,39.5641806904587,406.124927133268,0.0,1.0
2012-02-29,53.6,53.6,53.6,53.6,400,39.5937282488534,39.5937282488534,39.5937282488534,39.5937282488534,541.499902844357,0.0,1.0
2012-03-01,53.798,54.15,53.76,54.15,400,39.739988662907,40.0000071767801,39.7119184824321,40.0000071767801,541.499902844357,0.0,1.0
2012-03-02,53.65,53.69,53.6,53.64,3600,39.6306626968467,39.6602102552414,39.5937282488534,39.6232758072481,4873.49912559922,0.0,1.0
2012-03-05,53.65,53.65,53.65,53.65,0,39.6306626968467,39.6306626968467,39.6306626968467,39.6306626968467,0,0.0,1.0
2012-03-06,53.02,53.14,53.01,53.09,19500,39.1652886521307,39.2539313273147,39.1579017625321,39.2169968793214,26398.1202636624,0.0,1.0
2012-03-07,53.21,53.22,53.11,53.21,1800,39.3056395545054,39.3130264441041,39.2317706585187,39.3056395545054,2436.74956279961,0.0,1.0
2012-03-08,53.21,53.21,53.21,53.21,0,39.3056395545054,39.3056395545054,39.3056395545054,39.3056395545054,0,0.0,1.0
2012-03-09,53.21,53.21,53.21,53.21,0,39.3056395545054,39.3056395545054,39.3056395545054,39.3056395545054,0,0.0,1.0
2012-03-12,53.88,53.93,53.62,53.6399,16100,39.8005611576161,39.8374956056094,39.6085020280507,39.6232019383521,21795.3710894854,0.0,1.0
2012-03-13,53.9678,53.9686,53.9678,53.9686,700,39.8654180482924,39.8660089994603,39.8654180482924,39.8660089994603,947.624829977624,0.0,1.0
2012-03-14,53.97,53.97,53.97,53.97,0,39.8670431640041,39.8670431640041,39.8670431640041,39.8670431640041,0,0.0,1.0
2012-03-15,53.88,53.938,53.88,53.938,900,39.8005611576161,39.8434051172883,39.8005611576161,39.8434051172883,1218.3747813998,0.0,1.0
2012-03-16,53.86,54.0,53.85,54.0,500,39.7857873784187,39.8892038328001,39.7784004888201,39.8892038328001,676.874878555447,0.0,1.0
2012-03-19,54.0299,54.0299,53.7399,53.8501,5800,39.9112906327001,39.9112906327001,39.6970708343388,39.7784743577161,7851.74859124318,0.0,1.0
2012-03-20,53.7001,53.7001,53.4599,53.46,3100,39.6676710137361,39.6676710137361,39.4902379255761,39.4903117944721,4196.62424704376,0.0,1.0
2012-03-21,53.6999,53.79,53.6,53.6,1400,39.6675232759441,39.7340791512281,39.5937282488534,39.5937282488534,1895.24965995525,0.0,1.0
2012-03-22,53.6699,53.72,53.47,53.6,3200,39.6453626071481,39.6823709240374,39.4976986840707,39.5937282488534,4331.99922275486,0.0,1.0
2012-03-23,53.82,53.82,53.82,53.82,100,39.7562398200241,39.7562398200241,39.7562398200241,39.7562398200241,135.374975711089,0.0,1.0
2012-03-26,54.23,54.3001,54.0599,54.2,7400,40.0591022935694,40.1108843896561,39.9334513014961,40.0369416247734,10017.7482026206,0.0,1.0
2012-03-27,54.65,55.0,54.2201,54.83,13000,40.3693516567134,40.6278927926667,40.0517892728667,40.5023156694894,17598.7468424416,0.0,1.0
2012-03-28,54.2386,54.43,54.1399,54.37,2900,40.0654550186243,40.2068400855427,39.9925464182854,40.1625187479507,3925.87429562159,0.0,1.0
2012-03-29,54.3499,54.35,53.8,53.91,11400,40.1476710998574,40.1477449687534,39.7414660408267,39.8227218264121,15432.7472310642,0.0,1.0
2012-03-30,54.53,54.53,54.53,54.53,100,40.2807089815294,40.2807089815294,40.2807089815294,40.2807089815294,135.374975711089,0.0,1.0
2012-04-02,55.01,55.02,54.91,54.91,3800,40.6352796822654,40.6426665718641,40.5614107862787,40.5614107862787,5144.24907702139,0.0,1.0
2012-04-03,54.91,54.91,54.91,54.91,100,40.5614107862787,40.5614107862787,40.5614107862787,40.5614107862787,135.374975711089,0.0,1.0
2012-04-04,53.97,54.16,53.9199,53.93,5800,39.8670431640041,40.0073940663787,39.8300348471148,39.8374956056094,7851.74859124317,0.0,1.0
2012-04-05,54.18,54.18,54.18,54.18,400,40.0221678455761,40.0221678455761,40.0221678455761,40.0221678455761,541.499902844357,0.0,1.0
2012-04-09,53.95,53.95,53.95,53.95,300,39.8522693848067,39.8522693848067,39.8522693848067,39.8522693848067,406.124927133268,0.0,1.0
2012-04-10,53.2,53.91,53.2,53.91,2700,39.2982526649067,39.8227218264121,39.2982526649067,39.8227218264121,3655.12434419942,0.0,1.0
2012-04-11,53.43,53.43,53.43,53.43,500,39.4681511256761,39.4681511256761,39.4681511256761,39.4681511256761,676.874878555446,0.0,1.0
2012-04-12,53.88,53.88,53.6,53.6,3900,39.8005611576161,39.8005611576161,39.5937282488534,39.5937282488534,5279.62405273248,0.0,1.0
2012-04-13,53.49,53.49,53.49,53.49,100,39.5124724632681,39.5124724632681,39.5124724632681,39.5124724632681,135.374975711089,0.0,1.0
2012-04-16,53.6396,53.6396,53.6396,53.6396,200,39.6229803316641,39.6229803316641,39.6229803316641,39.6229803316641,270.749951422179,0.0,1.0
2012-04-17,53.75,53.7501,53.75,53.7501,800,39.7045315928334,39.7046054617294,39.7045315928334,39.7046054617294,1082.99980568871,0.0,1.0
2012-04-18,54.08,54.08,54.08,54.08,200,39.9482989495894,39.9482989495894,39.9482989495894,39.9482989495894,270.749951422179,0.0,1.0
2012-04-19,54.08,54.08,54.08,54.08,0,39.9482989495894,39.9482989495894,39.9482989495894,39.9482989495894,0,0.0,1.0
2012-04-20,54.25,54.25,54.25,54.25,100,40.0738760727667,40.0738760727667,40.0738760727667,40.0738760727667,135.374975711089,0.0,1.0
2012-04-23,54.25,54.25,54.25,54.25,0,40.0738760727667,40.0738760727667,40.0738760727667,40.0738760727667,0,0.0,1.0
2012-04-24,54.25,54.25,54.25,54.25,0,40.0738760727667,40.0738760727667,40.0738760727667,40.0738760727667,0,0.0,1.0
2012-04-25,54.17,54.22,54.0,54.0001,18100,40.0147809559774,40.0517154039707,39.8892038328001,39.8892777016961,24502.8706037072,0.0,1.0
2012-04-26,54.56,54.62,54.17,54.28,41200,40.3028696503254,40.3471909879174,40.0147809559774,40.0960367415627,55774.4899929688,0.0,1.0
2012-04-27,54.73,54.73,54.38,54.61,70000,40.4284467735027,40.4284467735027,40.1699056375494,40.3398040983187,94762.4829977626,0.0,1.0
2012-04-30,54.61,54.61,54.41,54.58,13000,40.3398040983187,40.3398040983187,40.1920663063454,40.3176434295227,17598.7468424416,0.0,1.0
2012-05-01,54.95,55.16,54.58,54.66,68500,40.5909583446734,40.7460830262454,40.3176434295227,40.3767385463121,92731.8583620962,0.0,1.0
2012-05-02,54.87,55.11,54.6,54.78,65000,40.5318632278841,40.7091485782521,40.3324172087201,40.4653812214961,87993.734212208,0.0,1.0
2012-05-03,54.6,54.92,54.55,54.92,102000,40.3324172087201,40.5687976758774,40.2954827607267,40.5687976758774,138082.475225311,0.0,1.0
2012-05-04,54.21,54.53,54.02,54.53,8500,40.0443285143721,40.2807089815294,39.9039776119974,40.2807089815294,11506.8729354426,0.0,1.0
2012-05-07,54.32,54.35,54.02,54.22,15000,40.1255842999574,40.1477449687534,39.9039776119974,40.0517154039707,20306.2463566634,0.0,1.0
2012-05-08,54.16,54.16,53.51,53.96,61400,40.0073940663787,40.0073940663787,39.5272462424654,39.8596562744054,83120.2350866089,0.0,1.0
2012-05-09,54.029,54.09,53.5,53.6,52300,39.9106258126362,39.9556858391881,39.5198593528667,39.5937282488534,70801.1122968997,0.0,1.0
2012-05-10,54.09,54.25,53.93,54.19,43800,39.9556858391881,40.0738760727667,39.8374956056094,40.0295547351747,59294.2393614571,0.0,1.0
2012-05-11,54.02,54.23,53.87,53.89,15000,39.9039776119974,40.0591022935694,39.7931742680174,39.8079480472147,20306.2463566634,0.0,1.0
2012-05-14,53.38,53.62,53.37,53.54,37200,39.4312166776827,39.6085020280507,39.4238297880841,39.5494069112614,50359.4909645253,0.0,1.0
2012-05-15,52.67,53.59,52.67,53.43,79000,38.9067475161774,39.5863413592547,38.9067475161774,39.4681511256761,106946.230811761,0.0,1.0
2012-05-16,53.16,53.16,52.35,52.67,18600,39.2687051065121,39.2687051065121,38.6703670490201,38.9067475161774,25179.7454822626,0.0,1.0
2012-05-17,52.29,52.6099,52.21,52.6099,2023500,38.6260457114281,38.8623523096894,38.5669505946387,38.8623523096894,2739312.63351389,0.0,1.0
2012-05-18,52.32,52.76,52.18,52.76,8800,38.6482063802241,38.9732295225654,38.5447899258427,38.9732295225654,11912.9978625758,0.0,1.0
2012-05-21,52.65,52.67,52.22,52.29,8400,38.8919737369801,38.9067475161774,38.5743374842374,38.6260457114281,11371.4979597315,0.0,1.0
2012-05-22,52.63,53.46,52.63,53.46,2000,38.8771999577828,39.4903117944721,38.8771999577828,39.4903117944721,2707.49951422178,0.0,1.0
2012-05-23,52.4,52.4,52.12,52.2499,15000,38.7073014970134,38.7073014970134,38.5004685882507,38.5964242841374,20306.2463566634,0.0,1.0
2012-05-24,52.29,52.45,52.23,52.408,2200,38.6260457114281,38.7442359450067,38.5817243738361,38.7132110086923,2978.24946564396,0.0,1.0
2012-05-25,52.66,52.73,52.61,52.61,4500,38.8993606265787,38.9510688537694,38.8624261785854,38.8624261785854,6091.87390699902,0.0,1.0
2012-05-29,52.8595,53.059,52.77,52.96,700,39.0467290740721,39.1940975215655,38.9806164121641,39.1209673145387,947.624829977626,0.0,1.0
2012-05-30,52.76,52.85,52.49,52.85,69800,38.9732295225654,39.0397115289534,38.7737835034014,39.0397115289534,94491.7330463403,0.0,1.0
2012-05-31,52.88,53.45,52.3777,53.16,21100,39.0618721977494,39.4829249048734,38.6908287332084,39.2687051065121,28564.1198750398,0.0,1.0
2012-06-01,51.831,52.53,51.81,52.4,14700,38.2869874788493,38.8033310617961,38.2714750106921,38.7073014970134,19900.1214295301,0.0,1.0
2012-06-04,51.9395,52.35,51.9395,52.35,13000,38.3671352309948,38.6703670490201,38.3671352309948,38.6703670490201,17598.7468424416,0.0,1.0
2012-06-05,52.169,52.5,51.89,52.5,3000,38.5366643472842,38.7811703930001,38.3305701274814,38.7811703930001,4061.24927133268,0.0,1.0
2012-06-06,52.981,52.981,52.57,52.67,2400,39.1364797826959,39.1364797826959,38.8328786201907,38.9067475161774,3248.99941706615,0.0,1.0
2012-06-07,53.15,53.59,53.1401,53.59,6200,39.2613182169134,39.5863413592547,39.2540051962107,39.5863413592547,8393.24849408754,0.0,1.0
2012-06-08,53.67,54.19,52.88,53.13,8400,39.6454364760441,40.0295547351747,39.0618721977494,39.2465444377161,11371.4979597315,0.0,1.0
2012-06-11,53.1,54.26,53.05,53.87,20900,39.2243837689201,40.0812629623654,39.1874493209267,39.7931742680174,28293.3699236176,0.0,1.0
2012-06-12,53.35,53.35,52.98,52.98,12700,39.4090560088867,39.4090560088867,39.1357410937361,39.1357410937361,17192.6219153084,0.0,1.0
2012-06-13,53.5799,53.694,53.5799,53.61,400,39.5788806007601,39.6631650110809,39.5788806007601,39.6011151384521,541.499902844357,0.0,1.0
2012-06-14,53.75,54.06,53.6,54.06,2700,39.7045315928334,39.9335251703921,39.5937282488534,39.9335251703921,3655.12434419941,0.0,1.0
2012-06-15,54.4,54.66,52.92,54.14,13900,40.1846794167467,40.3767385463121,39.0914197561441,39.9926202871814,18817.1216238414,0.0,1.0
2012-06-18,54.506,54.51,54.0891,54.0891,1700,40.2629804464926,40.2659352023321,39.9550210191242,39.9550210191242,2301.37458708852,0.0,1.0
2012-06-19,55.03,55.46,54.8965,54.93,19000,40.6500534614627,40.9676897142054,40.5514384853206,40.5761845654761,25721.245385107,0.0,1.0
2012-06-20,54.809,54.99,54.809,54.99,1100,40.4868032013322,40.6205059030681,40.4868032013322,40.6205059030681,1489.12473282198,0.0,1.0
2012-06-21,53.89,55.17,53.89,55.17,4900,40.0057733828008,40.9559940161277,40.0057733828008,40.9559940161277,6600.57230923386,0.267806,1.0
2012-06-22,54.02,55.46,53.8,54.74,22000,40.1022801658731,41.1712783783658,39.93896099452,40.6367792721194,29635.2226128867,0.0,1.0
2012-06-25,53.44,55.0,53.3164,55.0,14300,39.6717114413968,40.8297928382639,39.5799557614912,40.8297928382639,19262.8946983764,0.0,1.0
2012-06-26,53.7,53.72,53.54,53.68,7000,39.8647250075413,39.8795722049371,39.7459474283755,39.8498778101456,9429.38901319124,0.0,1.0
2012-06-27,53.7699,53.81,53.6967,53.78,11400,39.9166159624394,39.9463845932179,39.862275219971,39.9241137971243,15356.4335357686,0.0,1.0
2012-06-28,53.83,54.46,53.3958,54.46,14300,39.9612317906136,40.4289185085792,39.6388991351523,40.4289185085792,19262.8946983764,0.0,1.0
2012-06-29,54.42,55.97,54.4,55.97,20600,40.3992241137877,41.549881911957,40.384376916392,41.549881911957,27749.3448102485,0.0,1.0
2012-07-02,54.84,55.37,54.369,54.54,252600,40.7110152590981,41.104465990085,40.3613637604286,40.4883072981621,340266.237818872,0.0,1.0
2012-07-03,54.99,55.128,54.782,54.94,8100,40.8223692395661,40.9248149015966,40.6679583866505,40.7852512460767,10911.1501438356,0.0,1.0
2012-07-05,54.85,55.32,54.8,55.32,107900,40.718438857796,41.0673479965957,40.6813208643066,41.0673479965957,145347.296360476,0.0,1.0
2012-07-06,54.6,54.72,54.29,54.6,60900,40.5328488903493,40.6219320747237,40.3027173307154,40.5328488903493,82035.6844147637,0.0,1.0
2012-07-09,54.58,54.95,54.41,54.95,8400,40.5180016929536,40.7926748447746,40.3918005150898,40.7926748447746,11315.2668158295,0.0,1.0
2012-07-10,54.65,54.7499,54.65,54.65,2900,40.5699668838386,40.6441286348303,40.5699668838386,40.5699668838386,3906.4611626078,0.0,1.0
2012-07-11,54.609,54.79,54.35,54.79,1800,40.5395301291774,40.6738972656088,40.3472589229026,40.6738972656088,2424.70003196346,0.0,1.0
2012-07-12,54.55,54.55,54.249,54.249,900,40.49573089686,40.49573089686,40.2722805760542,40.2722805760542,1212.35001598173,0.0,1.0
2012-07-13,55.019,55.05,54.902,55.009,2300,40.8438976757899,40.8669108317533,40.7570415710249,40.836474077092,3098.22781861997,0.0,1.0
2012-07-16,54.98,55.19,54.89,54.93,7100,40.8149456408682,40.9708412135234,40.7481332525874,40.7778276473789,9564.09457052253,0.0,1.0
2012-07-17,55.2999,55.38,55.0374,55.0374,1700,41.0524265632129,41.1118895887829,40.857557097394,40.857557097394,2289.99447463216,0.0,1.0
2012-07-18,55.55,55.55,55.22,55.5,3300,41.2380907666466,41.2380907666466,40.993112009617,41.2009727731572,4445.28339193301,0.0,1.0
2012-07-19,55.498,56.0,55.0,55.58,32200,41.1994880534177,41.5721527080506,40.8297928382639,41.2603615627402,43375.1894606796,0.0,1.0
2012-07-20,55.04,56.16,55.0,56.16,24600,40.8594872330554,41.6909302872164,40.8297928382639,41.6909302872164,33137.5671035006,0.0,1.0
2012-07-23,54.59,54.62,54.309,54.33,15800,40.5254252916514,40.547696087745,40.3168221682414,40.3324117255069,21283.4780583459,0.0,1.0
2012-07-24,54.1838,55.5,53.938,55.5,12600,40.2238787125441,41.2009727731572,40.0414066565506,41.2009727731572,16972.9002237442,0.0,1.0
2012-07-25,54.4224,54.56,54.228,54.449,46900,40.4010057774752,40.5031544955578,40.2566910187887,40.4207525500115,63176.9063883812,0.0,1.0
2012-07-26,55.1,55.1,54.874,55.06,15000,40.9040288252426,40.9040288252426,40.7362554946708,40.8743344304511,20205.8335996955,0.0,1.0
2012-07-27,55.7,55.83,55.3,55.79,23600,41.3494447471146,41.4459515301868,41.0525007991999,41.4162571353954,31790.5115301876,0.0,1.0
2012-07-30,55.73,55.7565,55.59,55.6,3500,41.3717155432082,41.3913880797575,41.267785161438,41.2752087601359,4714.69450659561,0.0,1.0
2012-07-31,55.52,56.7,55.5,56.7,25400,41.215819970553,42.0918046169012,41.2009727731572,42.0918046169012,34215.211562151,0.0,1.0
2012-08-01,55.52,56.39,55.52,56.39,10700,41.215819970553,41.8616730572673,41.215819970553,41.8616730572673,14413.4946344494,0.0,1.0
2012-08-02,55.2,55.38,54.92,55.18,78900,40.9782648122213,41.1118895887829,40.770404048681,40.9634176148255,106282.684734398,0.0,1.0
2012-08-03,55.95,56.26,55.6,55.92,67200,41.5350347145612,41.7651662741951,41.2752087601359,41.5127639184676,90522.1345266359,0.0,1.0
2012-08-06,55.75,56.67,55.74,56.67,24500,41.3865627406039,42.0695338208076,41.379139141906,42.0695338208076,33002.8615461693,0.0,1.0
2012-08-07,55.71,56.67,55.71,55.9,54700,41.3568683458124,42.0695338208076,41.3568683458124,41.4979167210719,73683.939860223,0.0,1.0
2012-08-08,55.74,55.7999,55.6,55.7999,10300,41.379139141906,41.4236064981063,41.2752087601359,41.4236064981063,13874.6724051243,0.0,1.0
2012-08-09,55.25,55.93,55.15,55.93,65200,41.0153828057106,41.5201875171655,40.9411468187319,41.5201875171655,87828.0233800097,0.0,1.0
2012-08-10,55.74,55.74,55.313,55.34,17900,41.379139141906,41.379139141906,41.0621514775072,41.0821951939914,24112.2947623033,0.0,1.0
2012-08-13,55.63,56.26,55.51,55.97,8200,41.2974795562295,41.7651662741951,41.2083963718551,41.549881911957,11045.8557011669,0.0,1.0
2012-08-14,55.7,56.004,55.7,55.93,6500,41.3494447471146,41.5751221475297,41.3494447471146,41.5201875171655,8755.86122653471,0.0,1.0
2012-08-15,55.8,55.97,55.71,55.865,7600,41.4236807340932,41.549881911957,41.3568683458124,41.4719341256294,10237.6223571791,0.0,1.0
2012-08-16,56.03,56.0757,55.75,55.8,24100,41.5944235041442,41.6283493501934,41.3865627406039,41.4236807340932,32464.0393168441,0.0,1.0
2012-08-17,55.86,56.005,55.85,55.89,7700,41.4682223262804,41.5758645073995,41.4607987275826,41.490493122374,10372.3279145104,0.0,1.0
2012-08-20,56.03,56.04,55.6001,55.67,7300,41.5944235041442,41.601847102842,41.2752829961229,41.327173951021,9833.50568518513,0.0,1.0
2012-08-21,56.02,56.26,55.81,56.18,150700,41.5869999054463,41.7651662741951,41.4311043327911,41.7057774846121,203001.274898274,0.0,1.0
2012-08-22,56.06,56.09,55.59,56.09,16700,41.6166943002378,41.6389650963314,41.267785161438,41.6389650963314,22495.8280743276,0.0,1.0
2012-08-23,55.75,55.9062,55.7,55.78,6100,41.3865627406039,41.5025193522646,41.3494447471146,41.4088335366975,8217.0389972095,0.0,1.0
2012-08-24,56.01,56.14,55.7599,55.7599,5500,41.5795763067484,41.6760830898207,41.3939121033148,41.3939121033148,7408.80565322169,0.0,1.0
2012-08-27,56.03,56.13,56.01,56.01,4500,41.5944235041442,41.6686594911228,41.5795763067484,41.5795763067484,6061.75007990864,0.0,1.0
2012-08-28,55.95,56.23,55.8721,56.23,7300,41.5350347145612,41.7428954781015,41.4772048807049,41.7428954781015,9833.50568518515,0.0,1.0
2012-08-29,56.0417,56.0417,55.9836,55.9836,1200,41.6031091146207,41.6031091146207,41.5599780061861,41.5599780061861,1616.46668797564,0.0,1.0
2012-08-30,55.7,56.45,55.7,56.45,7700,41.3494447471146,41.9062146494545,41.3494447471146,41.9062146494545,10372.3279145103,0.0,1.0
2012-08-31,55.97,56.0285,55.79,55.93,14400,41.549881911957,41.5933099643395,41.4162571353954,41.5201875171655,19397.6002557077,0.0,1.0
2012-09-04,55.85,55.8923,55.61,55.7,30900,41.4607987275826,41.4922005500745,41.2826323588338,41.3494447471146,41624.0172153727,0.0,1.0
2012-09-05,55.7,55.94,55.56,55.56,4300,41.3494447471146,41.5276111158634,41.2455143653444,41.2455143653444,5792.33896524604,0.0,1.0
2012-09-06,56.33,56.3562,56.1645,56.22,227300,41.8171314650801,41.8365812936686,41.6942709066305,41.7354718794036,306185.731814053,0.0,1.0
2012-09-07,56.38,56.7,56.2701,56.4,34700,41.8542494585695,42.0918046169012,41.7726641088799,41.8690966559652,46742.8283939622,0.0,1.0
2012-09-10,55.81,56.37,55.81,56.26,110400,41.4311043327911,41.8468258598716,41.4311043327911,41.7651662741951,148714.935293759,0.0,1.0
2012-09-11,56.1888,56.299,56.1,56.21,3900,41.7123102514663,41.7941183091168,41.6463886950292,41.7280482807057,5253.51673592083,0.0,1.0
2012-09-12,56.16,56.29,56.12,56.15,18300,41.6909302872164,41.7874370702887,41.6612358924249,41.6835066885185,24651.1169916285,0.0,1.0
2012-09-13,56.86,57.86,56.32,56.33,49900,42.2105821960671,42.9529420658537,41.8097078663823,41.8171314650801,67218.0731083203,0.0,1.0
2012-09-14,56.19,57.46,56.15,57.46,214500,41.71320108331,42.655998117939,41.6835066885185,42.655998117939,288943.420475646,0.0,1.0
2012-09-17,56.26,56.5,56.25,56.3583,13100,41.7651662741951,41.9433326429439,41.7577426754972,41.8381402493951,17646.4280104007,0.0,1.0
2012-09-18,56.33,56.38,56.33,56.37,2500,41.8171314650801,41.8542494585695,41.8171314650801,41.8468258598716,3367.63893328259,0.0,1.0
2012-09-19,56.48,56.611,56.09,56.09,14500,41.9284854455481,42.0257345884902,41.6389650963314,41.6389650963314,19532.305813039,0.0,1.0
2012-09-20,56.48,56.56,56.389,56.56,304200,41.9284854455481,41.9878742351311,41.8609306973976,41.9878742351311,409774.305401825,0.0,1.0
2012-09-21,56.64,56.85,56.59,56.59,5900,42.047263024714,42.2031585973692,42.0101450312247,42.0101450312247,7947.62788254689,0.0,1.0
2012-09-24,56.76,56.8,56.513,56.65,3500,42.1363462090884,42.1660406038798,41.9529833212511,42.0546866234119,4714.69450659561,0.0,1.0
2012-09-25,56.25,56.9371,56.23,56.9371,54100,41.7577426754972,42.2678181420276,41.7428954781015,42.2678181420276,72875.7065162351,0.0,1.0
2012-09-26,56.539,56.61,56.318,56.41,252800,41.9722846778655,42.0249922286204,41.8082231466427,41.8765202546631,340535.648933535,0.0,1.0
2012-09-27,56.81,56.97,56.52,56.6,29000,42.1734642025777,42.2922417817436,41.9581798403396,42.0175686299225,39064.611626078,0.0,1.0
2012-09-28,56.71,56.9,56.55,56.9,149000,42.0992282155991,42.2402765908585,41.9804506364332,42.2402765908585,200711.280423642,0.0,1.0
2012-10-01,56.85,57.1,56.79,56.95,121700,42.2031585973692,42.3887485648158,42.158617005182,42.2773945843478,163936.663272196,0.0,1.0
2012-10-02,56.7087,57.19,56.6542,57.19,4500,42.0982631477683,42.4555609530966,42.057804534865,42.4555609530966,6061.75007990865,0.0,1.0
2012-10-03,56.9808,57.06,56.8086,56.8086,14300,42.3002592683373,42.3590541700244,42.17242489876,42.17242489876,19262.8946983764,0.0,1.0
2012-10-04,57.35,57.35,57.1235,57.2199,11400,42.5743385322625,42.5743385322625,42.4061940217558,42.4777575132033,15356.4335357686,0.0,1.0
2012-10-05,57.44,57.89,57.37,57.48,92600,42.6411509205433,42.9752128619473,42.5891857296582,42.6708453153348,124737.346088787,0.0,1.0
2012-10-08,57.17,57.32,57.09,57.32,12000,42.4407137557009,42.5520677361689,42.381324966118,42.5520677361689,16164.6668797564,0.0,1.0
2012-10-09,56.72,57.55,56.72,57.55,8200,42.1066518142969,42.7228105062198,42.1066518142969,42.7228105062198,11045.8557011669,0.0,1.0
2012-10-10,56.6,57.55,56.55,57.55,24200,42.0175686299225,42.7228105062198,41.9804506364332,42.7228105062198,32598.7448741754,0.0,1.0
2012-10-11,56.35,56.77,56.35,56.64,16500,41.8319786624759,42.1437698077863,41.8319786624759,42.047263024714,22226.416959665,0.0,1.0
2012-10-12,56.24,56.68,56.19,56.65,16200,41.7503190767994,42.0769574195055,41.71320108331,42.0546866234119,21822.3002876711,0.0,1.0
2012-10-15,56.57,56.62,56.271,56.48,2900,41.9952978338289,42.0324158273183,41.7733322327627,41.9284854455481,3906.4611626078,0.0,1.0
2012-10-16,57.12,57.12,56.96,57.0783,6500,42.4035957622116,42.4035957622116,42.2848181830457,42.3726393556415,8755.86122653471,0.0,1.0
2012-10-17,57.3316,57.41,57.07,57.27,116100,42.5606791106584,42.6188801244497,42.3664777687222,42.5149497426796,156393.152061643,0.0,1.0
2012-10-18,57.13,57.47,57.01,57.31,15600,42.4110193609094,42.6634217166369,42.321936176535,42.544644137471,21014.0669436833,0.0,1.0
2012-10-19,56.402,57.1,56.402,57.1,9400,41.8705813757048,42.3887485648158,41.8705813757048,42.3887485648158,12662.3223891425,0.0,1.0
2012-10-22,56.49,56.6,56.36,56.5,7400,41.935909044246,42.0175686299225,41.8394022611737,41.9433326429439,9968.21124251644,0.0,1.0
2012-10-23,56.05,56.1671,55.77,56.15,35400,41.6092707015399,41.6962010422919,41.4014099379996,41.6835066885185,47685.7672952814,0.0,1.0
2012-10-24,56.08,56.2386,56.0486,56.2386,5600,41.6315414976335,41.7492797729816,41.6082313977222,41.7492797729816,7543.51121055298,0.0,1.0
2012-10-25,56.35,56.45,56.22,56.33,10400,41.8319786624759,41.9062146494545,41.7354718794036,41.8171314650801,14009.3779624555,0.0,1.0
2012-10-26,56.2,56.39,56.13,56.39,6200,41.7206246820079,41.8616730572673,41.6686594911228,41.8616730572673,8351.7445545408,0.0,1.0
2012-10-31,56.55,56.68,56.21,56.35,48200,41.9804506364332,42.0769574195055,41.7280482807057,41.8319786624759,64928.0786336882,0.0,1.0
2012-11-01,56.74,56.82,56.57,56.63,46400,42.1214990116927,42.1808878012756,41.9952978338289,42.0398394260161,62503.3786017247,0.0,1.0
2012-11-02,56.22,56.72,56.2,56.7199,8200,41.7354718794036,42.1066518142969,41.7206246820079,42.1065775783099,11045.8557011669,0.0,1.0
2012-11-05,56.22,56.274,55.86,56.12,66100,41.7354718794036,41.7755593123721,41.4682223262804,41.6612358924249,89040.3733959915,0.0,1.0
2012-11-06,56.55,56.55,56.03,56.03,2300,41.9804506364332,41.9804506364332,41.5944235041442,41.5944235041442,3098.22781861998,0.0,1.0
2012-11-07,55.86,55.9548,55.415,55.91,23500,41.4682223262804,41.5385980419362,41.1378721842254,41.5053403197698,31655.8059728563,0.0,1.0
2012-11-08,55.42,55.9136,55.38,55.87,15500,41.1415839835743,41.508012815301,41.1118895887829,41.4756459249783,20879.361386352,0.0,1.0
2012-11-09,55.4992,55.56,55.3435,55.53,12000,41.2003788852614,41.2455143653444,41.0847934535356,41.2232435692508,16164.6668797564,0.0,1.0
2012-11-12,55.565,55.59,55.41,55.55,87100,41.2492261646934,41.267785161438,41.1341603848765,41.2380907666466,117328.540435565,0.0,1.0
2012-11-13,55.465,55.62,55.435,55.4758,6000,41.1749901777147,41.2900559575316,41.1527193816211,41.1830076643084,8082.3334398782,0.0,1.0
2012-11-14,54.9,55.4986,54.9,55.22,13500,40.7555568512853,41.1999334693395,40.7555568512853,40.993112009617,18185.2502397259,0.0,1.0
2012-11-15,54.7683,54.86,54.61,54.67,7300,40.6577880564344,40.7258624564938,40.5402724890472,40.5848140812344,9833.50568518514,0.0,1.0
2012-11-16,55.0,55.0,54.48,54.92,5400,40.8297928382639,40.8297928382639,40.4437657059749,40.770404048681,7274.10009589039,0.0,1.0
2012-11-19,55.65,56.46,55.23,55.23,37100,41.3123267536252,41.9136382481524,41.0005356083149,41.0005356083149,49975.7617699136,0.0,1.0
2012-11-20,55.5769,55.609,55.3072,55.6,6700,41.2580602471438,41.281889998964,41.0578457902624,41.2752087601359,9025.27234119733,0.0,1.0
2012-11-21,55.69,55.94,55.5,55.67,18200,41.3420211484167,41.5276111158634,41.2009727731572,41.327173951021,24516.4114342972,0.0,1.0
2012-11-23,56.3,56.86,55.99,55.99,40700,41.7948606689865,42.2105821960671,41.5647291093527,41.5647291093527,54825.1618338405,0.0,1.0
2012-11-26,56.072,56.26,55.95,56.21,28200,41.6256026186752,41.7651662741951,41.5350347145612,41.7280482807057,37986.9671674275,0.0,1.0
2012-11-27,56.0,56.25,56.0,56.17,11600,41.5721527080506,41.7577426754972,41.5721527080506,41.6983538859143,15625.8446504312,0.0,1.0
2012-11-28,56.19,56.19,55.61,55.61,8600,41.71320108331,41.71320108331,41.2826323588338,41.2826323588338,11584.6779304921,0.0,1.0
2012-11-29,56.37,56.51,56.27,56.48,13500,41.8468258598716,41.9507562416417,41.772589872893,41.9284854455481,18185.2502397259,0.0,1.0
2012-11-30,56.681,56.71,56.411,56.64,5700,42.0776997793752,42.0992282155991,41.8772626145329,42.047263024714,7678.2167678843,0.0,1.0
2012-12-03,56.4368,57.14,56.4368,57.14,145700,41.8964154991734,42.4184429596073,41.8964154991734,42.4184429596073,196265.997031709,0.0,1.0
2012-12-04,56.29,56.52,56.2,56.46,10300,41.7874370702887,41.9581798403396,41.7206246820079,41.9136382481524,13874.6724051242,0.0,1.0
2012-12-05,56.67,56.7575,56.4301,56.55,119300,42.0695338208076,42.1344903094139,41.8914416880458,41.9804506364332,160703.729896245,0.0,1.0
2012-12-06,56.4801,57.0867,55.33,56.56,206900,41.9285596815351,42.3788751785477,41.0747715952935,41.9878742351311,278705.798118467,0.0,1.0
2012-12-07,56.7988,56.84,56.508,56.84,32200,42.1651497720361,42.1957349986713,41.9492715219022,42.1957349986713,43375.1894606797,0.0,1.0
2012-12-10,56.9269,57.11,56.7201,56.91,32000,42.2602460713558,42.3961721635137,42.1067260502839,42.2477001895564,43105.778346017,0.0,1.0
2012-12-11,57.11,57.3,56.9815,57.25,79700,42.3961721635137,42.5372205387732,42.3007789202461,42.5001025452838,107360.329193049,0.0,1.0
2012-12-12,57.12,57.38,56.94,57.25,19200,42.4035957622116,42.5966093283561,42.26997098565,42.5001025452838,25863.4670076102,0.0,1.0
2012-12-13,56.71,56.959,56.59,56.78,29000,42.0992282155991,42.2840758231759,42.0101450312247,42.1511934064841,39064.6116260779,0.0,1.0
2012-12-14,56.6,56.8,56.5,56.8,24100,42.0175686299225,42.1660406038798,41.9433326429439,42.1660406038798,32464.0393168441,0.0,1.0
2012-12-17,56.82,56.89,56.71,56.8,14700,42.1808878012756,42.2328529921607,42.0992282155991,42.1660406038798,19801.7169277016,0.0,1.0
2012-12-18,56.4,56.4,56.06,56.21,20200,42.4728668463811,42.4728668463811,42.2168247412788,42.3297844935298,26823.7132219172,0.813312,1.0
2012-12-19,56.15,56.66,56.11,56.12,22300,42.2846005926294,42.6686637502829,42.2544779920291,42.2620086421792,29612.3170717204,0.0,1.0
2012-12-20,56.299,56.3599,56.046,56.24,33500,42.3968072798654,42.4426689392793,42.2062818310687,42.35237644398,44484.8709373379,0.0,1.0
2012-12-21,56.04,56.12,55.7867,55.8201,38400,42.2017634409787,42.2620086421792,42.0110120726775,42.0361644441787,50991.6132535455,0.0,1.0
2012-12-24,55.77,56.03,55.57,56.03,14300,41.9984358869268,42.1942327908286,41.8478228839255,42.1942327908286,18989.0643105651,0.0,1.0
2012-12-26,55.66,55.89,55.44,55.44,12700,41.9155987352761,42.0888036887277,41.7499244319746,41.7499244319746,16864.4137583341,0.0,1.0
2012-12-27,55.48,55.64,55.2014,55.635,26700,41.7800470325749,41.900537434976,41.570243119394,41.8967721099009,35455.1060903558,0.0,1.0
2012-12-28,55.23,55.44,54.63,55.3,35800,41.5917807788232,41.7499244319746,41.1399417698191,41.6444953298737,47539.05610617,0.0,1.0
2012-12-31,55.6299,55.6299,55.12,55.29,27400,41.8929314783244,41.8929314783244,41.5089436271724,41.6369646797236,36384.6407069569,0.0,1.0
2013-01-02,56.3657,57.2,56.23,56.89,30700,42.4470367163664,43.0753188583865,42.3448457938299,42.8418687037344,40766.7324709335,0.0,1.0
2013-01-03,56.5,56.6399,56.47,56.56,30000,42.5481733478818,42.6535271434812,42.5255813974316,42.5933572487822,39837.1978543324,0.0,1.0
2013-01-04,56.69,56.74,56.49,56.49,45700,42.6912557007331,42.7289089514834,42.5406426977317,42.5406426977317,60685.3313980997,0.0,1.0
2013-01-07,56.35,56.62,56.25,56.62,49700,42.4352135956308,42.6385411496826,42.3599070941301,42.6385411496826,65996.9577786773,0.0,1.0
2013-01-08,56.44,56.44,56.25,56.38,19200,42.5029894469814,42.5029894469814,42.3599070941301,42.457805546081,25495.8066267727,0.0,1.0
2013-01-09,56.55,56.9,56.37,56.58,52300,42.5858265986321,42.8493993538845,42.4502748959309,42.6084185490823,69449.5149260529,0.0,1.0
2013-01-10,56.8499,56.96,56.61,56.84,41400,42.8116707966326,42.8945832547849,42.6310104995325,42.8042154529841,54975.3330389788,0.0,1.0
2013-01-11,56.93,56.93,56.75,56.751,32100,42.8719913043347,42.8719913043347,42.7364396016335,42.7371926666485,42625.8017041357,0.0,1.0
2013-01-14,56.89,57.1,56.86,57.0,372900,42.8418687037344,43.0000123568858,42.8192767532842,42.9247058553852,495176.369329352,0.0,1.0
2013-01-15,57.11,57.219,56.87,57.06,30300,43.0075430070359,43.0896270936716,42.8268074034343,42.9698897562856,40235.5698328757,0.0,1.0
2013-01-16,57.0183,57.0799,56.78,56.78,13400,42.9384869451598,42.9848757500842,42.7590315520837,42.7590315520837,17793.9483749351,0.0,1.0
2013-01-17,57.32,57.45,57.14,57.17,18400,43.1656866601873,43.2635851121382,43.0301349574861,43.0527269079363,24433.4813506572,0.0,1.0
2013-01-18,57.38,57.42,57.06,57.06,32500,43.2108705610877,43.240993161688,42.9698897562856,42.9698897562856,43156.9643421935,0.0,1.0
2013-01-22,57.4001,57.5598,57.2348,57.52,20600,43.2260071678894,43.3462716507859,43.1015255209087,43.3162996631887,27354.8758599749,0.0,1.0
2013-01-23,57.522,57.6744,57.38,57.58,27400,43.3178057932187,43.4325729015057,43.2108705610877,43.3614835640891,36384.6407069569,0.0,1.0
2013-01-24,57.46,57.83,57.36,57.65,114800,43.2711157622883,43.5497498178408,43.1958092607876,43.4141981151395,152443.677122579,0.0,1.0
2013-01-25,57.7,57.8,57.5699,57.77,29100,43.4518513658899,43.5271578673906,43.3538776074375,43.5045659169404,38642.0819187024,0.0,1.0
2013-01-28,57.63,57.8,57.4,57.75,409900,43.3991368148394,43.5271578673906,43.2259318613879,43.4895046166402,544308.913349696,0.0,1.0
2013-01-29,58.03,58.109,57.69,57.74,48100,43.7003628208421,43.7598549570276,43.4443207157398,43.4819739664902,63872.3072264463,0.0,1.0
2013-01-30,57.954,58.15,57.85,57.85,61200,43.6431298797016,43.7907306226429,43.5648111181409,43.5648111181409,81267.8836228382,0.0,1.0
2013-01-31,58.01,58.11,57.82,58.1,30800,43.685301520542,43.7606080220427,43.5422191676907,43.7530773718926,40899.5231304479,0.0,1.0
2013-02-01,58.19,58.4542,58.19,58.28,157500,43.8208532232432,44.019813000208,43.8208532232432,43.8886290745938,209145.288735245,0.0,1.0
2013-02-04,57.84,58.089,57.7536,58.03,53900,43.5572804679908,43.7447936567275,43.4922156506942,43.7003628208421,71574.165478284,0.0,1.0
2013-02-05,58.11,58.34,58.03,58.1,106500,43.7606080220427,43.9338129754942,43.7003628208421,43.7530773718926,141422.05238288,0.0,1.0
2013-02-06,58.18,58.29,57.99,57.99,20400,43.8133225730931,43.8961597247439,43.6702402202418,43.6702402202418,27089.2945409461,0.0,1.0
2013-02-07,58.24,58.3698,57.8301,58.36,51000,43.8585064739935,43.9562543129414,43.5498251243423,43.9488742757943,67723.2363523652,0.0,1.0
2013-02-08,58.42,58.48,58.34,58.37,32000,43.9940581766948,44.0392420775952,43.9338129754942,43.9564049259444,42493.0110446212,0.0,1.0
2013-02-11,58.424,58.52,58.31,58.43,21000,43.9970704367548,44.0693646781954,43.911221025044,44.0015888268448,27886.0384980327,0.0,1.0
2013-02-12,58.391,58.539,58.13,58.13,23200,43.9722192912595,44.0836729134806,43.7756693223428,43.7756693223428,30807.4330073504,0.0,1.0
2013-02-13,58.51,58.6198,58.31,58.31,21000,44.0618340280454,44.1445205666931,43.911221025044,43.911221025044,27886.0384980327,0.0,1.0
2013-02-14,58.35,58.509,58.32,58.32,47800,43.9413436256443,44.0610809630303,43.9187516751941,43.9187516751941,63473.935247903,0.0,1.0
2013-02-15,58.53,58.65,58.36,58.56,10300,44.0768953283455,44.1672631301463,43.9488742757943,44.0994872787957,13677.4379299875,0.0,1.0
2013-02-19,58.94,59.0,58.67,58.67,47600,44.3856519844983,44.4308358853987,44.1823244304464,44.1823244304464,63208.3539288741,0.0,1.0
2013-02-20,58.79,59.16,58.79,59.13,41800,44.2726922322472,44.5513262877997,44.2726922322472,44.5287343373495,55506.4956770366,0.0,1.0
2013-02-21,58.47,58.64,58.37,58.37,10800,44.0317114274451,44.1597324799962,43.9564049259444,43.9564049259444,14341.3912275597,0.0,1.0
2013-02-22,59.1,59.1,58.65,58.65,39000,44.5061423868993,44.5061423868993,44.1672631301463,44.1672631301463,51788.3572106322,0.0,1.0
2013-02-25,58.45,59.24,58.45,59.24,36000,44.016650127145,44.6115714890003,44.016650127145,44.6115714890003,47804.6374251989,0.0,1.0
2013-02-26,58.8292,58.88,58.594,58.72,42300,44.3022123808355,44.3404680835979,44.1250914893059,44.2199776811968,56170.4489746087,0.0,1.0
2013-02-27,59.3857,59.425,58.83,58.86,49100,44.7212930616868,44.7508885167765,44.3028148328475,44.3254067832977,65200.2138215907,0.0,1.0
2013-02-28,59.29,59.59,59.29,59.45,60600,44.6492247397506,44.8751442442527,44.6492247397506,44.7697151421517,80471.1396657516,0.0,1.0
2013-03-01,59.54,59.5799,59.186,59.3,671100,44.8374909935023,44.8675382876011,44.5709059781899,44.6567553899007,891158.116001417,0.0,1.0
2013-03-04,59.78,59.86,59.43,59.56,331500,45.0182265971039,45.0784717983045,44.7546538418516,44.8525522938025,440201.036290374,0.0,1.0
2013-03-05,60.18,60.27,60.076,60.24,37400,45.3194526031066,45.3872284544573,45.2411338415459,45.364636504007,49663.7066584011,0.0,1.0
2013-03-06,60.16,60.3,60.02,60.3,17200,45.3043913028065,45.4098204049074,45.1989622007056,45.4098204049074,22839.9934364839,0.0,1.0
2013-03-07,60.2599,60.35,60.14,60.35,16300,45.3796224978057,45.4474736556578,45.2893300025064,45.4474736556578,21644.8775008539,0.0,1.0
2013-03-08,60.26,60.3199,60.044,60.29,47300,45.3796978043072,45.4248063987061,45.2170357610657,45.4022897547574,62809.9819503308,0.0,1.0
2013-03-11,60.33,60.33,60.1214,60.2,133200,45.4324123553577,45.4324123553577,45.2753229932272,45.3345139034068,176877.158473236,0.0,1.0
2013-03-12,60.329,60.39,60.2,60.35,125800,45.4316592903427,45.4775962562581,45.3345139034068,45.4474736556578,167050.649669167,0.0,1.0
2013-03-13,60.2,60.33,60.076,60.32,75400,45.3345139034068,45.4324123553577,45.2411338415459,45.4248817052076,100124.157273889,0.0,1.0
2013-03-14,60.59,60.6125,60.3301,60.37,41100,45.6282092592594,45.6451532220971,45.4324876618592,45.4625349559579,54576.9610604354,0.0,1.0
2013-03-15,60.62,60.71,60.5,60.68,354100,45.6508012097096,45.7185770610602,45.5604334079088,45.69598511061,470211.725340637,0.0,1.0
2013-03-18,60.38,60.56,60.13,60.13,211000,45.470065606108,45.6056173088092,45.2817993523563,45.2817993523563,280188.291575471,0.0,1.0
2013-03-19,60.47,60.66,60.25,60.54,66300,45.5378414574586,45.6809238103099,45.3721671541571,45.5905560085091,88040.2072580747,0.0,1.0
2013-03-20,60.91,60.94,60.72,60.72,52100,45.8691900640616,45.8917820145118,45.7261077112103,45.7261077112103,69183.9336070239,0.0,1.0
2013-03-21,60.76,60.94,60.7,60.83,52300,45.7562303118106,45.8917820145118,45.7110464109102,45.808944862861,69449.5149260528,0.0,1.0
2013-03-22,61.13,61.18,60.8898,60.95,109000,46.0348643673631,46.0725176181134,45.8539781507584,45.8993126646618,144741.818870741,0.0,1.0
2013-03-25,61.12,61.42,60.9,61.39,77100,46.027333717213,46.253253221715,45.8616594139115,46.2306612712648,102381.598485634,0.0,1.0
2013-03-26,61.61,61.64,61.39,61.4,45100,46.3963355745663,46.4189275250165,46.2306612712648,46.2381919214149,59888.5874410131,0.0,1.0
2013-03-27,61.63,61.65,61.3204,61.46,363800,46.4113968748664,46.4264581751666,46.1782479462203,46.2833758223153,483092.419313538,0.0,1.0
2013-03-28,61.99,62.07,61.52,61.75,54300,46.6825002802689,46.7427454814694,46.3285597232157,46.5017646766672,72105.3281163417,0.0,1.0
2013-04-01,61.57,61.92,61.376,61.89,199000,46.366212973966,46.6297857292184,46.2201183610547,46.6071937787682,264253.412433739,0.0,1.0
2013-04-02,61.94,62.09,61.8,61.82,33500,46.6448470295185,46.7578067817696,46.5394179274176,46.5544792277177,44484.8709373379,0.0,1.0
2013-04-03,61.648,62.07,61.51,62.07,66600,46.4249520451366,46.7427454814694,46.3210290730656,46.7427454814694,88438.5792366179,0.0,1.0
2013-04-04,61.98,62.12,61.795,61.98,70000,46.6749696301188,46.7803987322198,46.5356526023426,46.6749696301188,92953.461660109,0.0,1.0
2013-04-05,61.68,61.79,61.0753,61.48,65900,46.4490501256168,46.5318872772675,45.9936717110422,46.2984371226154,87509.0446200169,0.0,1.0
2013-04-08,61.95,61.95,61.53,61.69,58200,46.6523776796686,46.6523776796686,46.3360903733658,46.4565807757668,77284.1638374049,0.0,1.0
2013-04-09,61.95,62.17,61.7107,62.08,298500,46.6523776796686,46.8180519829701,46.4721692215775,46.7502761316195,396380.118650608,0.0,1.0
2013-04-10,62.52,62.57,62.16,62.26,296700,47.0816247382225,47.1192779889728,46.81052133282,46.8858278343207,393989.886779347,0.0,1.0
2013-04-11,62.65,62.83,62.55,62.55,64300,47.1795231901733,47.3150748928745,47.1042166886727,47.1042166886727,85384.3940677859,0.0,1.0
2013-04-12,62.66,62.66,62.3701,62.6,35900,47.1870538403234,47.1870538403234,46.9687402924729,47.141869939423,47671.8467656845,0.0,1.0
2013-04-15,61.77,62.53,61.77,62.5,123500,46.5168259769674,47.0891553883725,46.5168259769674,47.0665634379223,163996.464500335,0.0,1.0
2013-04-16,62.64,62.64,62.11,62.19,87200,47.1719925400233,47.1719925400233,46.7728680820697,46.8331132832702,115793.455096593,0.0,1.0
2013-04-17,62.0,62.31,61.74,62.31,76400,46.6900309304189,46.923481085071,46.4942340265172,46.923481085071,101452.063869033,0.0,1.0
2013-04-18,62.07,62.3,61.8401,62.3,79000,46.7427454814694,46.915950434921,46.5696158345194,46.915950434921,104904.621016409,0.0,1.0
2013-04-19,62.59,62.59,62.225,62.27,106600,47.1343392892729,47.1343392892729,46.8594705587955,46.8933584844708,141554.843042395,0.0,1.0
2013-04-22,62.66,62.79,62.27,62.62,54800,47.1870538403234,47.2849522922743,46.8933584844708,47.1569312397231,72769.2814139139,0.0,1.0
2013-04-23,63.0899,63.1298,62.91,62.91,97500,47.5107964902748,47.5408437843736,47.3753200940751,47.3753200940751,129470.89302658,0.0,1.0
2013-04-24,62.8798,63.11,62.75,62.9,81200,47.3525775306219,47.5259330970764,47.254829691674,47.367789443925,107826.015525726,0.0,1.0
2013-04-25,63.21,63.34,63.09,63.09,44400,47.6012395985771,47.699138050528,47.5108717967763,47.5108717967763,58959.052824412,0.0,1.0
2013-04-26,63.14,63.22,62.91,63.19,33500,47.5485250475266,47.6087702487272,47.3753200940751,47.586178298277,44484.8709373379,0.0,1.0
2013-04-29,63.59,63.6599,63.25,63.25,75600,47.8874043042797,47.9400435488287,47.6313621991774,47.6313621991774,100389.738592918,0.0,1.0
2013-04-30,63.87,63.885,63.38,63.65,57300,48.0982625084816,48.1095584837067,47.7292606511283,47.9325882051801,76089.0479017749,0.0,1.0
2013-05-01,63.46,63.86,63.42,63.86,173000,47.7895058523288,48.0907318583315,47.7593832517285,48.0907318583315,229727.840959984,0.0,1.0
2013-05-02,63.69,63.73,63.51,63.58,104000,47.9627108057804,47.9928334063806,47.8271591030791,47.8798736541296,138102.285895019,0.0,1.0
2013-05-03,63.89,64.04,63.82,64.04,68600,48.1133238087817,48.2262835610327,48.0606092577312,48.2262835610327,91094.3924269068,0.0,1.0
2013-05-06,63.78,64.049,63.68,63.98,131100,48.030486657131,48.2330611461678,47.9551801556303,48.1810996601323,174088.554623433,0.0,1.0
2013-05-07,64.02,64.03,63.83,63.84,104400,48.2112222607326,48.2187529108827,48.0681399078813,48.0756705580314,138633.448533077,0.0,1.0
2013-05-08,64.21,64.219,64.04,64.07,177200,48.3543046135839,48.3610821987189,48.2262835610327,48.2488755114829,235305.04865959,0.0,1.0
2013-05-09,63.65,64.11,63.6228,64.11,76500,47.9325882051801,48.2789981120832,47.9121048367719,48.2789981120832,101584.854528548,0.0,1.0
2013-05-10,63.6617,63.6617,63.36,63.58,26200,47.9413990658557,47.9413990658557,47.7141993508281,47.8798736541296,34791.1527927836,0.0,1.0
2013-05-13,63.515,63.589,63.16,63.57,40800,47.8309244281542,47.8866512392647,47.5635863478268,47.8723430039795,54178.5890818921,0.0,1.0
2013-05-14,63.86,63.99,63.57,63.57,93400,48.0907318583315,48.1886303102824,47.8723430039795,47.8723430039795,124026.475986488,0.0,1.0
2013-05-15,64.31,64.33,63.88,63.93,125700,48.4296111150845,48.4446724153847,48.1057931586316,48.143446409382,166917.859009653,0.0,1.0
2013-05-16,63.86,64.28,63.72,64.06,44100,48.0907318583315,48.4070191646343,47.9853027562306,48.2413448613329,58560.6808458687,0.0,1.0
2013-05-17,64.1,64.11,63.8001,63.94,96100,48.2714674619331,48.2789981120832,48.0456232639326,48.150977059532,127611.823793378,0.0,1.0
2013-05-20,63.9999,64.119,63.85,64.11,34600,48.196085653931,48.2857756972183,48.0832012081814,48.2789981120832,45945.5681919967,0.0,1.0
2013-05-21,63.96,64.099,63.71,63.96,27500,48.1660383598322,48.2707143969181,47.9777721060805,48.1660383598322,36517.4313664714,0.0,1.0
2013-05-22,63.4108,64.4899,63.21,63.78,64900,47.7524550535905,48.5650875112843,47.6012395985771,48.030486657131,86181.1380248724,0.0,1.0
2013-05-23,62.96,63.0,61.98,62.77,63000,47.4129733448254,47.4430959454257,46.6749696301188,47.2698909919741,83658.1154940981,0.0,1.0
2013-05-24,62.73,62.75,62.28,62.63,34000,47.2397683913739,47.254829691674,46.9008891346208,47.1644618898732,45148.8242349101,0.0,1.0
2013-05-28,62.6,63.22,62.5,63.22,99100,47.141869939423,47.6087702487272,47.0665634379223,47.6087702487272,131595.543578811,0.0,1.0
2013-05-29,62.0,62.33,61.6601,62.33,61600,46.6900309304189,46.9385423853712,46.4340641318181,46.9385423853712,81799.046260896,0.0,1.0
2013-05-30,61.79,62.01,61.79,61.79,86600,46.5318872772675,46.697561580569,46.5318872772675,46.5318872772675,114996.711139506,0.0,1.0
2013-05-31,60.79,61.52,60.74,61.29,101200,45.7788222622608,46.3285597232157,45.7411690115104,46.1553547697641,134384.147428615,0.0,1.0
2013-06-03,60.99,61.0845,60.44,60.6,43200,45.9294352652621,46.0005999091803,45.5152495070084,45.6357399094095,57365.5649102387,0.0,1.0
2013-06-04,60.94,61.26,60.75,60.98,41100,45.8917820145118,46.1327628193139,45.7486996616605,45.921904615112,54576.9610604354,0.0,1.0
2013-06-05,60.269,60.6513,60.09,60.6513,130300,45.3864753894422,45.6743721446793,45.251676751756,45.6743721446793,173026.229347317,0.0,1.0
2013-06-06,60.5,60.51,59.86,60.24,186100,45.5604334079088,45.5679640580589,45.0784717983045,45.364636504007,247123.417356375,0.0,1.0
2013-06-07,61.0601,61.12,60.5501,60.75,23600,45.9822251228141,46.027333717213,45.5981619651606,45.7486996616605,31338.5956454082,0.0,1.0
2013-06-10,60.93,61.11,60.8,61.07,27800,45.8842513643617,46.0198030670629,45.7863529124108,45.9896804664627,36915.8033450147,0.0,1.0
2013-06-11,60.59,60.86,60.3958,60.62,57200,45.6282092592594,45.8315368133112,45.4819640333451,45.6508012097096,75956.2572422605,0.0,1.0
2013-06-12,60.29,61.16,60.18,60.89,101500,45.4022897547574,46.0574563178133,45.3194526031066,45.8541287637614,134782.519407158,0.0,1.0
2013-06-13,61.0178,61.0201,60.2401,60.37,69300,45.9503704726793,45.9521025222138,45.3647118105085,45.4625349559579,92023.9270435079,0.0,1.0
2013-06-14,60.76,61.002,60.68,60.8599,59900,45.7562303118106,45.9384720454422,45.69598511061,45.8314615068097,79541.6050491503,0.0,1.0
2013-06-17,61.47,61.678,61.111,61.19,64600,46.2909064724654,46.4475439955868,46.0205561320779,46.0800482682635,85782.7660463291,0.0,1.0
2013-06-18,61.78,61.79,61.362,61.47,129200,46.5243566271175,46.5318872772675,46.2095754508446,46.2909064724654,171565.532092658,0.0,1.0
2013-06-19,60.65,61.75,60.65,61.45,72300,45.6733931601598,46.5017646766672,45.6733931601598,46.2758451721652,96007.6468289412,0.0,1.0
2013-06-20,59.03,60.02,58.79,60.02,82300,44.4534278358489,45.1989622007056,44.2726922322472,45.1989622007056,109286.712780385,0.0,1.0
2013-06-21,59.33,59.51,58.86,59.15,198900,44.6793473403509,44.8148990430521,44.3254067832977,44.5437956376497,264120.621774224,0.0,1.0
2013-06-24,58.37,59.05,57.93,58.59,228700,43.9564049259444,44.468489136149,43.6250563193414,44.1220792292459,303692.238309528,0.0,1.0
2013-06-25,59.44,59.49,59.01,59.2168,37100,44.7621844920016,44.799837742752,44.4383665355487,44.5941003806521,49265.3346798578,0.0,1.0
2013-06-26,59.87,59.88,59.47,59.85,115300,45.0860024484545,45.0935330986046,44.7847764424518,45.0709411481544,153107.630420151,0.0,1.0
2013-06-27,59.66,59.7709,59.4825,59.61,29700,45.4723466400384,45.5568736806415,45.3370576435817,45.4342370635718,38966.5836695536,0.723029,1.0
2013-06-28,59.81,60.19,59.55,59.75,85800,45.5866753694385,45.8763081505852,45.3885055718118,45.5409438776785,112570.130600932,0.0,1.0
2013-07-01,60.05,60.41,59.94,59.95,739400,45.7696013364785,46.0439902870386,45.6857602682518,45.6933821835452,970097.372567943,0.0,1.0
2013-07-02,59.92,60.4,59.7243,59.94,57700,45.6705164376652,46.0363683717453,45.5213555553746,45.6857602682518,75702.7568260349,0.0,1.0
2013-07-03,59.98,60.13,59.59,60.0,66000,45.7162479294252,45.8305766588252,45.4189932329851,45.7314917600118,86592.4081545634,0.0,1.0
2013-07-05,60.06,61.49,59.5501,60.37,63000,45.7772232517719,46.8671571387188,45.3885817909647,46.0135026258653,82656.3896020832,0.0,1.0
2013-07-08,60.22,60.3699,60.08,60.21,48700,45.8991738964652,46.0134264067123,45.7924670823585,45.8915519811719,63894.7011685946,0.0,1.0
2013-07-09,60.6,60.65,60.35,60.65,20600,46.188806677612,46.2269162540786,45.9982587952786,46.2269162540786,27027.3273936971,0.0,1.0
2013-07-10,60.76,60.9,60.511,60.71,27400,46.3107573223053,46.417464136412,46.1209716315013,46.2726477458387,35948.9694459854,0.0,1.0
2013-07-11,62.06,62.06,61.549,61.63,51900,47.3016063104389,47.3016063104389,46.9121264389495,46.9738639528255,68093.1209579067,0.0,1.0
2013-07-12,61.85,61.91,61.57,61.82,45600,47.1415460892789,47.1872775810389,46.9281324610655,47.1186803433989,59827.4819976983,0.0,1.0
2013-07-15,62.09,62.12,61.92,62.08,42700,47.3244720563189,47.3473378021989,47.1948994963322,47.3168501410256,56022.6640636342,0.0,1.0
2013-07-16,61.95,62.13,61.794,62.13,61900,47.2177652422122,47.3549597174923,47.0988633636362,47.3549597174923,81213.1827995073,0.0,1.0
2013-07-17,61.94,62.29,61.9225,62.23,28100,47.2101433269189,47.4769103621856,47.1968049751556,47.4311788704256,36867.3737748975,0.0,1.0
2013-07-18,62.13,62.268,62.0701,62.14,47400,47.3549597174923,47.4601421485403,47.3093044448852,47.3625816327856,62189.0931291864,0.0,1.0
2013-07-19,62.12,62.15,61.93,62.04,12500,47.3473378021989,47.3702035480789,47.2025214116256,47.2863624798523,16400.0773020007,0.0,1.0
2013-07-22,62.25,62.26,61.95,62.22,61700,47.4464227010123,47.4540446163056,47.2177652422122,47.4235569551323,80950.7815626752,0.0,1.0
2013-07-23,62.32,62.67,62.1701,62.35,25900,47.4997761080656,47.7665431433324,47.3855235978185,47.5226418539456,33980.9601697454,0.0,1.0
2013-07-24,61.888,62.4999,61.75,62.46,72000,47.1705093673935,47.6368943641927,47.0653269363455,47.6064829221723,94464.4452595239,0.0,1.0
2013-07-25,62.07,62.07,61.52,61.52,22600,47.3092282257323,47.3092282257323,46.8900228845988,46.8900228845988,29651.3397620171,0.0,1.0
2013-07-26,62.05,62.05,61.595,61.82,13300,47.2939843951456,47.2939843951456,46.9471872492988,47.1186803433989,17449.6822493287,0.0,1.0
2013-07-29,61.72,61.88,61.65,61.8,31800,47.0424611904655,47.1644118351589,46.9891077834122,47.1034365128122,41721.7966562897,0.0,1.0
2013-07-30,61.77,62.09,61.6482,62.04,27400,47.0805707669322,47.3244720563189,46.9877358386594,47.2863624798523,35948.9694459854,0.0,1.0
2013-07-31,61.6976,62.0334,61.59,61.86,37000,47.0253881002085,47.2813320157587,46.9433762916522,47.1491680045722,48544.2288139219,0.0,1.0
2013-08-01,62.24,62.371,62.05,62.05,91200,47.438800785719,47.5386478760617,47.2939843951456,47.2939843951456,119654.963995397,0.0,1.0
2013-08-02,62.29,62.4,62.1,62.1,99900,47.4769103621856,47.5607514304123,47.3320939716123,47.3320939716123,131069.417797589,0.0,1.0
2013-08-05,62.2503,62.38,62.13,62.3,50400,47.4466513584711,47.5455075998257,47.3549597174923,47.484532277479,66125.1116816666,0.0,1.0
2013-08-06,62.12,62.32,61.95,62.32,83700,47.3473378021989,47.4997761080656,47.2177652422122,47.4997761080656,109814.917614196,0.0,1.0
2013-08-07,61.87,62.01,61.73,62.01,49800,47.1567899198655,47.2634967339722,47.0500831057589,47.2634967339722,65337.9079711707,0.0,1.0
2013-08-08,62.1,62.1699,61.71,62.15,32300,47.3320939716123,47.3853711595127,47.0348392751722,47.3702035480789,42377.7997483696,0.0,1.0
2013-08-09,62.0,62.1,61.74,62.09,14200,47.2558748186789,47.3320939716123,47.0577050210522,47.3244720563189,18630.4878150727,0.0,1.0
2013-08-12,61.96,62.1099,61.85,61.99,25800,47.2253871575056,47.3396396677527,47.1415460892789,47.2482529033856,33849.7595513293,0.0,1.0
2013-08-13,62.07,62.2499,61.8818,62.22,53700,47.3092282257323,47.4463464818594,47.1657837799117,47.4235569551323,70454.7320893947,0.0,1.0
2013-08-14,61.92,62.11,61.8,62.07,33200,47.1948994963322,47.3397158869056,47.1034365128122,47.3092282257323,43558.6053141138,0.0,1.0
2013-08-15,61.2,61.36,61.0,61.36,142300,46.6461215952121,46.7680722399055,46.4936832893454,46.7680722399055,186698.480005975,0.0,1.0
2013-08-16,60.98,61.31,60.8301,61.31,28300,46.4784394587587,46.7299626634388,46.3641869485116,46.7299626634388,37129.7750117295,0.0,1.0
2013-08-19,60.5,61.08,60.5,60.62,86300,46.1125875246786,46.5546586116921,46.1125875246786,46.2040505081986,113226.133693012,0.0,1.0
2013-08-20,60.86,60.96,60.39,60.39,140000,46.3869764752387,46.463195628172,46.0287464564519,46.0287464564519,183680.865782407,0.0,1.0
2013-08-21,60.21,60.53,60.128,60.48,175800,45.8915519811719,46.1354532705586,45.8290522757665,46.0973436940919,230650.687175337,0.0,1.0
2013-08-22,60.4,60.5699,60.11,60.18,31700,46.0363683717453,46.165864712579,45.8153328282385,45.8686862352919,41590.5960378736,0.0,1.0
2013-08-23,60.824,60.824,60.41,60.5,35700,46.3595375801827,46.3595375801827,46.0439902870386,46.1125875246786,46838.6207745138,0.0,1.0
2013-08-26,60.5,60.8399,60.43,60.56,48700,46.1125875246786,46.3716564254991,46.0592341176253,46.1583190164386,63894.7011685945,0.0,1.0
2013-08-27,59.9,60.19,59.83,59.89,163500,45.6552726070785,45.8763081505852,45.6019192000251,45.6476506917852,214513.011110168,0.0,1.0
2013-08-28,59.84,60.0899,59.76,59.76,88500,45.6095411153185,45.8000127784989,45.5485657929718,45.5485657929718,116112.547298165,0.0,1.0
2013-08-29,59.96,60.174,59.87,59.95,22900,45.7010040988385,45.8641130861159,45.6324068611985,45.6933821835452,30044.9416172652,0.0,1.0
2013-08-30,59.835,60.09,59.69,60.09,13600,45.6057301576718,45.8000889976519,45.4952123859184,45.8000889976519,17843.2841045767,0.0,1.0
2013-09-03,59.88,60.66,59.84,60.59,32700,45.6400287764918,46.234538169372,45.6095411153185,46.1811847623186,42902.6022220337,0.0,1.0
2013-09-04,60.19,60.31,59.89,60.04,46000,45.8763081505852,45.9677711341052,45.6476506917852,45.7619794211852,60352.2844713624,0.0,1.0
2013-09-05,60.17,60.32,60.0974,60.32,42600,45.8610643199985,45.9753930493986,45.8057292149689,45.9753930493986,55891.4634452183,0.0,1.0
2013-09-06,60.36,60.57,60.0999,60.42,24400,46.0058807105719,46.165940931732,45.8076346937923,46.0516122023319,32012.9508935053,0.0,1.0
2013-09-09,61.01,61.0399,60.54,60.54,28000,46.5013052046387,46.5240947313658,46.143075185852,46.143075185852,36736.1731564815,0.0,1.0
2013-09-10,61.31,61.39,61.116,61.39,37600,46.7299626634388,46.7909379857855,46.5820975067481,46.7909379857855,49331.4325244179,0.0,1.0
2013-09-11,61.43,61.44,61.0,61.2,29700,46.8214256469588,46.8290475622521,46.4936832893454,46.6461215952121,38966.5836695535,0.0,1.0
2013-09-12,61.07,61.38,61.05,61.38,99600,46.5470366963987,46.7833160704921,46.5317928658121,46.7833160704921,130675.815942341,0.0,1.0
2013-09-13,61.46,61.46,61.24,61.24,60900,46.8442913928388,46.8442913928388,46.6766092563854,46.6766092563854,79901.1766153472,0.0,1.0
2013-09-16,61.8,62.28,61.8,62.25,53000,47.1034365128122,47.4692884468923,47.1034365128122,47.4464227010123,69536.3277604827,0.0,1.0
2013-09-17,62.0,62.08,61.8601,61.99,66200,47.2558748186789,47.3168501410256,47.1492442237251,47.2482529033856,86854.8093913955,0.0,1.0
2013-09-18,62.93,63.14,61.8,61.81,61200,47.9647129409591,48.1247731621191,47.1034365128122,47.1110584281055,80294.7784705952,0.0,1.0
2013-09-19,62.91,63.24,62.78,63.18,24700,47.9494691103724,48.2009923150525,47.8503842115591,48.1552608232925,32406.5527487533,0.0,1.0
2013-09-20,62.42,63.05,62.4065,62.73,31700,47.575995260999,48.0561759244791,47.565705675353,47.8122746350924,41590.5960378736,0.0,1.0
2013-09-23,62.44,62.57,62.34,62.57,45300,47.5912390915857,47.690323990399,47.5150199386523,47.690323990399,59433.8801424503,0.0,1.0
2013-09-24,62.38,62.6099,62.27,62.27,12100,47.5455075998257,47.7207354324194,47.461666531599,47.461666531599,15875.2748283366,0.0,1.0
2013-09-25,62.23,62.44,62.18,62.27,13000,47.4311788704256,47.5912390915857,47.3930692939589,47.461666531599,17056.0803940807,0.0,1.0
2013-09-26,62.36,62.45,62.1601,62.45,14400,47.530263769239,47.598861006879,47.3779016825252,47.598861006879,18892.8890519047,0.0,1.0
2013-09-27,62.07,62.26,62.0,62.26,41800,47.3092282257323,47.4540446163056,47.2558748186789,47.4540446163056,54841.8584978901,0.0,1.0
2013-09-30,61.812,61.99,61.4715,61.5,42700,47.1125828111642,47.2482529033856,46.8530565954261,46.8747790540121,56022.6640636342,0.0,1.0
2013-10-01,62.22,62.22,61.8801,61.8801,71800,47.4235569551323,47.4235569551323,47.1644880543118,47.1644880543118,94202.0440226917,0.0,1.0
2013-10-02,62.09,62.14,61.52,62.14,88000,47.3244720563189,47.3625816327856,46.8900228845988,47.3625816327856,115456.544206085,0.0,1.0
2013-10-03,61.69,61.89,61.5301,61.89,57300,47.0195954445855,47.1720337504522,46.8977210190451,47.1720337504522,75177.954352371,0.0,1.0
2013-10-04,61.8704,61.96,61.62,61.84,13400,47.1570947964773,47.2253871575056,46.9662420375322,47.1339241739855,17580.8828677447,0.0,1.0
2013-10-07,61.5,61.7199,61.44,61.5,24000,46.8747790540121,47.0423849713126,46.8290475622521,46.8747790540121,31488.1484198413,0.0,1.0
2013-10-08,61.09,61.6,61.06,61.6,65900,46.5622805269854,46.9509982069455,46.5394147811054,46.9509982069455,86461.2075361474,0.0,1.0
2013-10-09,61.25,61.43,61.0067,61.43,44200,46.6842311716788,46.8214256469588,46.4987899725919,46.8214256469588,57990.6733398742,0.0,1.0
2013-10-10,62.18,62.194,61.63,61.75,22200,47.3930692939589,47.4037399753696,46.9738639528255,47.0653269363455,29126.5372883532,0.0,1.0
2013-10-11,62.45,62.45,62.105,62.13,26600,47.598861006879,47.598861006879,47.3359049292589,47.3549597174923,34899.3644986574,0.0,1.0
2013-10-14,62.5268,62.5883,61.93,61.93,46500,47.6573973163318,47.7042720953858,47.2025214116256,47.2025214116256,61008.2875634424,0.0,1.0
2013-10-15,62.18,62.53,62.0906,62.53,45800,47.3930692939589,47.6598363292257,47.3249293712365,47.6598363292257,60089.8832345304,0.0,1.0
2013-10-16,62.6409,62.779,62.41,62.41,105200,47.7443633698288,47.8496220200297,47.5683733457057,47.5683733457057,138023.050573637,0.0,1.0
2013-10-17,63.43,63.43,62.8101,62.8101,31500,48.3458087056259,48.3458087056259,47.873326176592,47.873326176592,41328.1948010416,0.0,1.0
2013-10-18,63.5788,63.6699,63.36,63.36,23100,48.4592228051907,48.528658453513,48.2924552985725,48.2924552985725,30307.3428540972,0.0,1.0
2013-10-21,63.64,63.64,63.42,63.51,77100,48.5058689267859,48.5058689267859,48.3381867903325,48.4067840279725,101155.67679874,0.0,1.0
2013-10-22,64.21,64.34,63.87,63.96,179400,48.940318098506,49.0394029973194,48.6811729785326,48.7497702161726,235373.909438313,0.0,1.0
2013-10-23,63.88,63.98,63.7601,63.98,24300,48.6887948938259,48.7650140467593,48.5974081294589,48.7650140467593,31881.7502750893,0.0,1.0
2013-10-24,63.98,64.15,63.8601,64.15,56300,48.7650140467593,48.894586606746,48.6736272823922,48.894586606746,73865.9481682109,0.0,1.0
2013-10-25,64.12,64.12,63.8601,64.0,17900,48.871720860866,48.871720860866,48.6736272823922,48.780257877346,23484.9106964649,0.0,1.0
2013-10-28,64.26,64.33,63.9916,64.17,69100,48.9784276749727,49.031781082026,48.7738554684996,48.9098304373327,90659.6273254596,0.0,1.0
2013-10-29,64.54,64.54,64.39,64.5,74600,49.1918413031861,49.1918413031861,49.0775125737861,49.1613536420127,97875.6613383398,0.0,1.0
2013-10-30,64.3,64.79,64.0501,64.79,19900,49.008915336146,49.3823891855195,48.8184436729656,49.3823891855195,26108.923064785,0.0,1.0
2013-10-31,64.26,64.5045,64.17,64.45,33800,48.9784276749727,49.1647835038947,48.9098304373327,49.1232440655461,44345.8090246097,0.0,1.0
2013-11-01,64.235,64.31,63.9,64.23,17000,48.9593728867394,49.0165372514394,48.7040387244126,48.9555619290927,22304.1051307209,0.0,1.0
2013-11-04,64.309,64.309,64.04,64.08,30200,49.01577505991,49.01577505991,48.8107455385193,48.8412331996927,39622.5867616336,0.0,1.0
2013-11-05,64.02,64.18,63.8,64.18,82800,48.7955017079326,48.917452352626,48.6278195714793,48.917452352626,108634.112048452,0.0,1.0
2013-11-06,64.46,64.4699,64.17,64.46,26500,49.1308659808394,49.1384116769798,48.9098304373327,49.1308659808394,34768.1638802414,0.0,1.0
2013-11-07,63.77,64.66,63.75,64.66,51500,48.6049538255993,49.2833042867061,48.5897099950126,49.2833042867061,67568.3184842426,0.0,1.0
2013-11-08,64.02,64.03,63.5601,63.77,25200,48.7955017079326,48.803123623226,48.4449698235922,48.6049538255993,33062.5558408333,0.0,1.0
2013-11-11,63.95,64.16,63.88,64.16,26200,48.7421483008793,48.9022085220393,48.6887948938259,48.9022085220393,34374.5620249934,0.0,1.0
2013-11-12,63.8764,63.97,63.72,63.97,21100,48.6860510043203,48.757392131466,48.5668442491326,48.757392131466,27683.3304857771,0.0,1.0
2013-11-13,64.24,64.24,63.8,63.8,7400,48.963183844386,48.963183844386,48.6278195714793,48.6278195714793,9708.84576278439,0.0,1.0
2013-11-14,64.54,64.59,64.11,64.28,17300,49.1918413031861,49.2299508796528,48.8640989455727,48.9936715055594,22697.7069859689,0.0,1.0
2013-11-15,64.83,64.8422,64.59,64.84,18900,49.4128768466928,49.4221755833507,49.2299508796528,49.4204987619861,24796.916880625,0.0,1.0
2013-11-18,64.63,64.909,64.5893,64.76,61600,49.2604385408261,49.4730899775102,49.2294173455822,49.3595234396395,80819.5809442592,0.0,1.0
2013-11-19,64.48,64.6688,64.41,64.41,14600,49.1461098114261,49.2900115721642,49.0927564043727,49.0927564043727,19155.2902887367,0.0,1.0
2013-11-20,64.1172,64.509,64.101,64.35,13600,48.8695867245839,49.1682133657767,48.8572392218087,49.0470249126127,17843.2841045767,0.0,1.0
2013-11-21,64.39,64.5,64.1809,64.5,25100,49.0775125737861,49.1613536420127,48.9181383250024,49.1613536420127,32931.3552224173,0.0,1.0
2013-11-22,64.47,64.47,64.1701,64.46,7200,49.1384878961327,49.1384878961327,48.9099066564856,49.1308659808394,9446.44452595238,0.0,1.0
2013-11-25,64.24,64.59,64.24,64.59,64600,48.963183844386,49.2299508796528,48.963183844386,49.2299508796528,84755.5994967394,0.0,1.0
2013-11-26,64.23,64.47,64.2113,64.42,23300,48.9555619290927,49.1384878961327,48.9413089474941,49.1003783196661,30569.7440909292,0.0,1.0
2013-11-27,64.14,64.28,64.01,64.28,12100,48.8869646914527,48.9936715055594,48.7878797926393,48.9936715055594,15875.2748283366,0.0,1.0
2013-11-29,64.22,64.43,64.22,64.43,12700,48.9479400137993,49.1080002349594,48.9479400137993,49.1080002349594,16662.4785388327,0.0,1.0
2013-12-02,63.9,64.29,63.9,64.29,27600,48.7040387244126,49.0012934208527,48.7040387244126,49.0012934208527,36211.3706828174,0.0,1.0
2013-12-03,63.8099,63.919,63.6,63.86,23700,48.6353652676197,48.71852036347,48.4753812656126,48.6735510632393,31094.5465645932,0.0,1.0
2013-12-04,63.62,63.69,63.25,63.31,30500,48.4906250961992,48.5439785032526,48.2086142303458,48.2543457221058,40016.1886168816,0.0,1.0
2013-12-05,63.16,63.61,63.13,63.59,49000,48.1400169927058,48.4830031809059,48.1171512468258,48.4677593503192,64288.3030238425,0.0,1.0
2013-12-06,63.979,63.99,63.5,63.5,14100,48.76425185523,48.7726359620526,48.3991621126792,48.3991621126792,18499.2871966567,0.0,1.0
2013-12-09,63.89,64.04,63.8101,63.93,30700,48.6964168091193,48.8107455385193,48.6355177059255,48.7269044702926,40278.5898537136,0.0,1.0
2013-12-10,63.74,63.87,63.56,63.87,37300,48.5820880797193,48.6811729785326,48.4448936044392,48.6811729785326,48937.8306691699,0.0,1.0
2013-12-11,63.14,63.78,63.0599,63.78,55100,48.1247731621191,48.6125757408926,48.0637216206195,48.6125757408926,72291.5407472189,0.0,1.0
2013-12-12,62.75,63.21,62.65,63.21,39400,47.8275184656791,48.1781265691725,47.7512993127457,48.1781265691725,51693.043655906,0.0,1.0
2013-12-13,62.8293,63.02,62.64,63.02,29400,47.8879602539552,48.0333101785991,47.7436773974524,48.0333101785991,38572.9818143055,0.0,1.0
2013-12-16,62.978,63.15,62.85,62.91,119100,48.0012981343671,48.1323950774125,47.9037376186124,47.9494691103724,156259.936533462,0.0,1.0
2013-12-17,62.69,63.02,62.69,63.02,71000,47.781786973919,48.0333101785991,47.781786973919,48.0333101785991,93152.4390753638,0.0,1.0
2013-12-18,62.61,62.72,61.88,62.15,706800,48.366248395868,48.4512234369724,47.8023231230844,48.0108982239769,914951.013727593,0.846817,1.0
2013-12-19,62.48,62.55,62.1492,62.55,46200,48.2658233472901,48.3198983734474,48.010280223678,48.3198983734474,59805.7963132637,0.0,1.0
2013-12-20,62.61,62.699,62.41,62.51,31700,48.366248395868,48.4350009291252,48.2117483211327,48.2889983585004,41035.5788556377,0.0,1.0
2013-12-23,62.72,62.98,62.6601,62.98,49700,48.4512234369724,48.6520735341282,48.4049506645892,48.6520735341282,64336.5384582079,0.0,1.0
2013-12-24,62.98,62.99,62.772,62.9,28800,48.6520735341282,48.659798537865,48.4913934564035,48.5902735042341,37281.5353641125,0.0,1.0
2013-12-26,63.07,63.199,62.86,62.86,14400,48.7215985677591,48.8212511159633,48.559373489287,48.559373489287,18640.7676820562,0.0,1.0
2013-12-27,63.26,63.5,63.11,63.5,40000,48.8683736387575,49.0537737284398,48.7524985827061,49.0537737284398,51779.910227934,0.0,1.0
2013-12-30,63.55,63.56,63.3701,63.56,27500,49.0923987471236,49.1001237508604,48.9534259298993,49.1001237508604,35598.6882817046,0.0,1.0
2013-12-31,63.67,63.722,63.4,63.43,24100,49.1850987919648,49.2252688113959,48.9765236910722,48.9996987022825,31197.3959123302,0.0,1.0
2014-01-02,62.86,63.57,62.72,63.57,56100,48.559373489287,49.1078487545972,48.4512234369724,49.1078487545972,72621.3240946775,0.0,1.0
2014-01-03,62.81,62.96,62.64,62.95,43700,48.5207484706032,48.6366235266547,48.3894234070783,48.6288985229179,56569.5519240179,0.0,1.0
2014-01-06,62.64,62.9,62.53,62.9,55800,48.3894234070783,48.5902735042341,48.3044483659739,48.5902735042341,72232.9747679679,0.0,1.0
2014-01-07,62.73,62.82,62.7231,62.76,72300,48.4589484407091,48.52847347434,48.4536181881308,48.4821234519194,93592.1877369907,0.0,1.0
2014-01-08,62.73,62.76,62.59,62.71,41400,48.4589484407091,48.4821234519194,48.3507983883945,48.4434984332356,53592.2070859117,0.0,1.0
2014-01-09,62.67,62.798,62.45,62.6,319200,48.4125984182886,48.5114784661191,48.2426483360798,48.3585233921312,413203.683618913,0.0,1.0
2014-01-10,63.0,63.045,62.72,62.75,28800,48.6675235416017,48.7022860584172,48.4512234369724,48.4743984481827,37281.5353641125,0.0,1.0
2014-01-13,62.52,62.98,62.44,62.96,47100,48.2967233622371,48.6520735341282,48.234923332343,48.6366235266547,60970.8442933923,0.0,1.0
2014-01-14,62.84,62.97,62.49,62.49,66100,48.5439234818135,48.6443485303914,48.2735483510268,48.2735483510268,85566.3016516609,0.0,1.0
2014-01-15,62.816,62.92,62.59,62.63,21600,48.5253834728453,48.6057235117076,48.3507983883945,48.3816984033415,27961.1515230843,0.0,1.0
2014-01-16,62.91,62.9403,62.61,62.61,62200,48.5979985079709,48.6214052692932,48.366248395868,48.366248395868,80517.7604044373,0.0,1.0
2014-01-17,62.84,63.15,62.76,62.92,22100,48.5439234818135,48.7833985976531,48.4821234519194,48.6057235117076,28608.4004009335,0.0,1.0
2014-01-21,62.83,63.19,62.622,62.93,99100,48.5361984780768,48.8142986126002,48.3755184003521,48.6134485154444,128284.727589706,0.0,1.0
2014-01-22,63.03,63.42,62.8233,63.42,64600,48.690698552812,48.9919736985457,48.5310227255731,48.9919736985457,83624.5550181134,0.0,1.0
2014-01-23,62.46,62.68,62.2301,62.46,41400,48.2503733398166,48.4203234220253,48.0727755039084,48.2503733398166,53592.2070859116,0.0,1.0
2014-01-24,61.62,62.15,61.57,61.92,78900,47.6014730259285,48.0108982239769,47.5628480072447,47.8332231380314,102135.8729246,0.0,1.0
2014-01-27,61.28,61.6199,61.01,61.6199,43600,47.3388228988786,47.6013957758912,47.130247797986,47.6013957758912,56440.1021484481,0.0,1.0
2014-01-28,61.49,61.53,61.16,61.16,28600,47.5010479773506,47.5319479922977,47.2461228540375,47.2461228540375,37022.6358129728,0.0,1.0
2014-01-29,60.76,61.248,60.69,61.05,339300,46.937122704567,47.314102886921,46.8830476784097,47.1611478129331,439223.08850845,0.0,1.0
2014-01-30,61.3201,61.4899,61.21,61.22,119300,47.369800163863,47.5009707273133,47.2847478727213,47.292472876458,154433.582254813,0.0,1.0
2014-01-31,61.1,61.38,60.44,60.8,85100,47.1997728316169,47.4160729362462,46.6899225849906,46.968022719514,110161.75900993,0.0,1.0
2014-02-03,60.01,61.13,60.01,61.13,104500,46.3577474243098,47.2229478428272,46.3577474243098,47.2229478428272,135275.015470478,0.0,1.0
2014-02-04,60.37,60.4225,60.0101,60.03,65000,46.6358475588333,46.6764038284513,46.3578246743472,46.3731974317834,84142.3541203926,0.0,1.0
2014-02-05,60.28,60.36,59.9201,60.31,52300,46.5663225252024,46.6281225550965,46.2882996407163,46.5894975364127,67702.2326230237,0.0,1.0
2014-02-06,60.81,60.8496,60.49,60.49,31300,46.9757477232508,47.0063387380484,46.7285476036744,46.7285476036744,40517.7797533583,0.0,1.0
2014-02-07,61.28,61.379,60.82,60.82,43000,47.3388228988786,47.4153004358726,46.9834727269876,46.9834727269876,55663.403495029,0.0,1.0
2014-02-10,61.3,61.34,61.118,61.12,27700,47.3542729063521,47.3851729212992,47.2136778383431,47.2152228390904,35857.5878328443,0.0,1.0
2014-02-11,62.08,62.1599,61.17,61.56,35400,47.9568231978196,48.0185459776763,47.2538478577742,47.555123003508,45825.2205517216,0.0,1.0
2014-02-12,62.05,62.3,61.97,61.97,23200,47.9336481866093,48.1267732800284,47.8718481567152,47.8718481567152,30032.3479322017,0.0,1.0
2014-02-13,62.38,62.41,61.79,61.79,17300,48.1885733099225,48.2117483211327,47.7327980894535,47.7327980894535,22394.8111735814,0.0,1.0
2014-02-14,62.57,62.7099,62.226,62.45,7900,48.3353483809209,48.4434211831982,48.0696082523763,48.2426483360798,10226.532270017,0.0,1.0
2014-02-18,62.936,62.98,62.76,62.79,20500,48.6180835176864,48.6520735341282,48.4821234519194,48.5052984631297,26537.2039918162,0.0,1.0
2014-02-19,62.64,63.04,62.638,62.82,134000,48.3894234070783,48.6984235565488,48.3878784063309,48.52847347434,173462.699263579,0.0,1.0
2014-02-20,63.0699,63.0699,62.44,62.44,7400,48.7215213177217,48.7215213177217,48.234923332343,48.234923332343,9579.28339216778,0.0,1.0
2014-02-21,63.066,63.34,63.05,63.07,20100,48.7185085662643,48.9301736686516,48.7061485602855,48.7215985677591,26019.4048895368,0.0,1.0
2014-02-24,63.1601,63.5499,63.0701,63.2,56100,48.7912008514273,49.0923214970863,48.7216758177964,48.822023616337,72621.3240946774,0.0,1.0
2014-02-25,63.05,63.3199,63.02,63.02,19400,48.7061485602855,48.9146464111407,48.6829735490752,48.6829735490752,25113.256460548,0.0,1.0
2014-02-26,63.15,63.2799,63.03,63.03,21200,48.7833985976531,48.8837463961937,48.690698552812,48.690698552812,27443.352420805,0.0,1.0
2014-02-27,63.4,63.45,63.194,63.2999,57200,48.9765236910722,49.015148709756,48.8173886140949,48.8991964036672,74045.2716259456,0.0,1.0
2014-02-28,63.55,63.84,63.26,63.28,43400,49.0923987471236,49.3164238554897,48.8683736387575,48.8838236462311,56181.2025973084,0.0,1.0
2014-03-03,63.03,63.29,62.785,62.82,21300,48.690698552812,48.8915486499678,48.5014359612613,48.52847347434,27572.8021963748,0.0,1.0
2014-03-04,63.929,63.964,63.54,63.54,21400,49.3851763887469,49.4122139018256,49.0846737433869,49.0846737433869,27702.2519719447,0.0,1.0
2014-03-05,63.7399,63.84,63.6501,63.84,11400,49.2390965680847,49.3164238554897,49.1697260345286,49.3164238554897,14757.2744149612,0.0,1.0
2014-03-06,64.0404,64.1534,63.75,63.75,9400,49.4712329303745,49.5585254725999,49.2468988218589,49.2468988218589,12168.2789035645,0.0,1.0
2014-03-07,63.89,63.93,63.7,63.93,8700,49.3550488741736,49.3859488891206,49.2082738031751,49.3859488891206,11262.1304745756,0.0,1.0
2014-03-10,63.65,63.74,63.4807,63.5,28900,49.1696487844913,49.2391738181221,49.0388644712279,49.0537737284398,37410.9851396823,0.0,1.0
2014-03-11,63.63,63.97,63.51,63.94,28000,49.1541987770177,49.4168489040676,49.0614987321766,49.3936738928574,36245.9371595538,0.0,1.0
2014-03-12,63.64,63.67,63.3,63.42,6900,49.1619237807545,49.1850987919648,48.8992736537046,48.9919736985457,8932.03451431861,0.0,1.0
2014-03-13,63.17,63.83,63.06,63.83,45300,48.7988486051267,49.308698851753,48.7138735640223,49.308698851753,58640.7483331352,0.0,1.0
2014-03-14,63.09,63.31,62.9,62.9,18100,48.7370485752326,48.9069986574413,48.5902735042341,48.5902735042341,23430.4093781401,0.0,1.0
2014-03-17,63.34,63.52,63.3,63.46,24100,48.9301736686516,49.0692237359134,48.8992736537046,49.0228737134928,31197.3959123302,0.0,1.0
2014-03-18,63.7195,63.817,63.55,63.551,41800,49.2233375604618,49.2986563468952,49.0923987471236,49.0931712474973,54110.0061881909,0.0,1.0
2014-03-19,63.17,63.72,63.03,63.19,79300,48.7988486051267,49.2237238106486,48.690698552812,48.8142986126002,102653.672026879,0.0,1.0
2014-03-20,63.08,63.13,62.7601,62.95,58800,48.7293235714958,48.7679485901796,48.4822007019568,48.6288985229179,76116.468035063,0.0,1.0
2014-03-21,62.91,63.55,62.89,63.33,21900,48.5979985079709,49.0923987471236,48.5825485004973,48.9224486649149,28349.5008497938,0.0,1.0
2014-03-24,63.09,63.31,62.76,63.2,31200,48.7370485752326,48.9069986574413,48.4821234519194,48.822023616337,40388.3299777885,0.0,1.0
2014-03-25,63.43,63.4899,63.1201,63.27,37600,48.9996987022825,49.0459714746657,48.7603008364802,48.8760986424943,48673.1156142579,0.0,1.0
2014-03-26,63.3,63.7,63.19,63.36,28800,48.8992736537046,49.2082738031751,48.8142986126002,48.9456236761252,37281.5353641124,0.0,1.0
2014-03-27,63.45,63.67,63.1,63.1,24100,49.015148709756,49.1850987919648,48.7447735789693,48.7447735789693,31197.3959123302,0.0,1.0
2014-03-28,63.8799,64.1099,63.751,63.98,12600,49.3472466203994,49.5249217063449,49.2476713222326,49.4245739078044,16310.6717217992,0.0,1.0
2014-03-31,64.35,64.43,64.13,64.3245,20100,49.7103990460646,49.7721990759587,49.5404489638558,49.6907002865359,26019.4048895368,0.0,1.0
2014-04-01,64.46,64.5399,64.14,64.33,16000,49.795374087169,49.8570968670257,49.5481739675926,49.6949490385911,20711.9640911736,0.0,1.0
2014-04-02,64.4856,64.4999,64.29,64.3799,7300,49.8151500967351,49.8261968520787,49.664049023644,49.7334968072375,9449.83361659795,0.0,1.0
2014-04-03,64.41,64.56,64.12,64.56,42400,49.7567490684852,49.8726241245366,49.5327239601191,49.8726241245366,54886.70484161,0.0,1.0
2014-04-04,64.21,64.82,64.01,64.82,18900,49.6022489937499,50.0734742216924,49.4477489190147,50.0734742216924,24466.0075826988,0.0,1.0
2014-04-07,63.81,64.234,63.8,64.0,42600,49.2932488442795,49.6207890027182,49.2855238405427,49.4400239152779,55145.6043927496,0.0,1.0
2014-04-08,64.1416,64.21,63.772,63.94,12100,49.5494099681905,49.6022489937499,49.2638938300798,49.3936738928574,15663.42284395,0.0,1.0
2014-04-09,64.77,64.77,64.23,64.58,10000,50.0348492030086,50.0348492030086,49.6176990012235,49.8880741320101,12944.9775569835,0.0,1.0
2014-04-10,64.02,64.84,63.9101,64.84,58900,49.4554739227515,50.088924229166,49.3705761316844,50.088924229166,76245.9178106327,0.0,1.0
2014-04-11,63.7,63.97,63.62,63.62,24700,49.2082738031751,49.4168489040676,49.146473773281,49.146473773281,31974.0945657492,0.0,1.0
2014-04-14,64.07,64.07,63.741,64.05,61600,49.4940989414353,49.4940989414353,49.2399463184958,49.4786489339617,79741.0617510183,0.0,1.0
2014-04-15,64.1199,64.14,63.531,64.04,16300,49.5326467100817,49.5481739675926,49.0777212400238,49.470923930225,21100.3134178831,0.0,1.0
2014-04-16,64.4901,64.6299,64.2375,64.4199,12500,49.8186263484167,49.9266219006566,49.623492754026,49.7643968221846,16181.2219462293,0.0,1.0
2014-04-17,64.748,64.82,64.57,64.78,43700,50.0178541947878,50.0734742216924,49.8803491282734,50.0425742067454,56569.5519240178,0.0,1.0
2014-04-21,64.71,64.7899,64.15,64.76,38200,49.988499180588,50.0502219604448,49.5558989713294,50.0271241992719,49449.814267677,0.0,1.0
2014-04-22,64.6801,64.85,64.58,64.58,7400,49.9654014194151,50.0966492329027,49.8880741320101,49.8880741320101,9579.28339216779,0.0,1.0
2014-04-23,64.65,64.8,64.589,64.77,87700,49.9421491581675,50.0580242142189,49.8950266353732,50.0348492030086,113527.453174745,0.0,1.0
2014-04-24,64.4383,64.71,64.2979,64.71,51200,49.7786108290602,49.988499180588,49.6701517765961,49.988499180588,66278.2850917555,0.0,1.0
2014-04-25,64.4692,64.5463,64.18,64.43,21100,49.8024810906068,49.8620408694173,49.5790739825397,49.7721990759587,27313.9026452352,0.0,1.0
2014-04-28,64.61,64.9,64.28,64.28,45300,49.9112491432204,50.1352742515865,49.6563240199073,49.6563240199073,58640.7483331352,0.0,1.0
2014-04-29,65.11,65.3399,64.9,64.9,26300,50.2974993300585,50.4750971659667,50.1352742515865,50.1352742515865,34045.2909748666,0.0,1.0
2014-04-30,65.36,65.39,64.89,64.89,25800,50.4906244234776,50.5137994346879,50.1275492478498,50.1275492478498,33398.0420970174,0.0,1.0
2014-05-01,65.42,65.47,65.29,65.47,113500,50.5369744458982,50.575599464582,50.4365493973203,50.575599464582,146925.495271763,0.0,1.0
2014-05-02,65.34,65.55,65.1604,65.41,55500,50.4751744160041,50.6373994944761,50.3364333488918,50.5292494421614,71844.6254412583,0.0,1.0
2014-05-05,65.36,65.36,64.94,65.0025,187500,50.4906244234776,50.4906244234776,50.1661742665336,50.2144555398883,242718.32919344,0.0,1.0
2014-05-06,65.12,65.45,65.03,65.41,36200,50.3052243337953,50.5601494571085,50.2356993001644,50.5292494421614,46860.8187562802,0.0,1.0
2014-05-07,65.418,65.4899,64.968,65.29,37600,50.5354294451508,50.5909722220181,50.1878042769965,50.4365493973203,48673.1156142579,0.0,1.0
2014-05-08,65.21,65.59,65.08,65.08,92100,50.3747493674262,50.6682995094231,50.2743243188483,50.2743243188483,119223.243299818,0.0,1.0
2014-05-09,65.47,65.57,65.14,65.14,26000,50.575599464582,50.6528495019496,50.3206743412688,50.3206743412688,33656.9416481571,0.0,1.0
2014-05-12,65.68,65.7697,65.5575,65.72,55600,50.737824543054,50.8071178265727,50.6431932472786,50.768724558001,71974.0752168282,0.0,1.0
2014-05-13,65.86,65.86,65.57,65.57,29500,50.8768746103157,50.8768746103157,50.6528495019496,50.6528495019496,38187.6837931013,0.0,1.0
2014-05-14,65.82,66.09,65.69,66.09,19900,50.8459745953686,51.0545496962612,50.7455495467907,51.0545496962612,25760.5053383972,0.0,1.0
2014-05-15,65.54,65.87,65.28,65.87,29400,50.6296744907393,50.8845996140525,50.4288243935835,50.8845996140525,38058.2340175315,0.0,1.0
2014-05-16,65.88,65.88,65.35,65.62,50400,50.8923246177892,50.8923246177892,50.4828994197408,50.6914745206334,65242.6868871968,0.0,1.0
2014-05-19,65.86,65.92,65.48,65.65,35100,50.8768746103157,50.9232246327363,50.5833244683187,50.7146495318437,45436.8712250121,0.0,1.0
2014-05-20,65.51,65.85,65.38,65.85,56200,50.606499479529,50.8691496065789,50.5060744309511,50.8691496065789,72750.7738702473,0.0,1.0
2014-05-21,65.95,65.95,65.72,65.85,38900,50.9463996439466,50.9463996439466,50.768724558001,50.8691496065789,50355.9626966658,0.0,1.0
2014-05-22,66.16,66.26,65.97,66.08,67200,51.1086247224186,51.1858747597862,50.9618496514201,51.0468246925245,86990.249182929,0.0,1.0
2014-05-23,66.2,66.26,66.02,66.04,36200,51.1395247373656,51.1858747597862,51.0004746701039,51.0159246775774,46860.8187562803,0.0,1.0
2014-05-27,66.25,66.33,66.1069,66.1069,21800,51.1781497560494,51.2399497859435,51.0676049525764,51.0676049525764,28220.051074224,0.0,1.0
2014-05-28,66.23,66.3,66.0001,66.25,22700,51.1626997485759,51.2167747747332,50.9851019126677,51.1781497560494,29385.0990543525,0.0,1.0
2014-05-29,66.48,66.48,66.17,66.17,30100,51.355824841995,51.355824841995,51.1163497261553,51.1163497261553,38964.3824465203,0.0,1.0
2014-05-30,66.47,66.5999,66.29,66.4,17900,51.3480998382582,51.4484476367987,51.2090497709965,51.2940248121009,23171.5098270004,0.0,1.0
2014-06-02,66.56,66.61,66.37,66.37,35700,51.4176248718891,51.4562498905729,51.2708498008906,51.2708498008906,46213.569878431,0.0,1.0
2014-06-03,66.69,66.69,66.4,66.55,27700,51.518049920467,51.518049920467,51.2940248121009,51.4098998681523,35857.5878328442,0.0,1.0
2014-06-04,66.8,66.8,66.48,66.67,17100,51.6030249615713,51.6030249615713,51.355824841995,51.5025999129934,22135.9116224418,0.0,1.0
2014-06-05,66.98,67.0299,66.51,66.61,61400,51.7420750288331,51.7806227974795,51.3789998532052,51.4562498905729,79482.1621998786,0.0,1.0
2014-06-06,67.05,67.06,66.96,67.0399,23300,51.7961500549904,51.8038750587272,51.7266250213595,51.7883478012163,30161.7977077715,0.0,1.0
2014-06-09,67.02,67.1099,66.987,67.01,216600,51.7729750437801,51.8424228273736,51.7474825314488,51.7652500400434,280388.213884262,0.0,1.0
2014-06-10,67.06,67.22,66.91,67.08,198800,51.8038750587272,51.9274751185154,51.6880000026757,51.8193250662007,257346.153832832,0.0,1.0
2014-06-11,66.77,67.19,66.73,67.0,174500,51.5798499503611,51.9043001073051,51.548949935414,51.7575250363066,225889.858369362,0.0,1.0
2014-06-12,66.7,67.02,66.52,66.97,276600,51.5257749242037,51.7729750437801,51.386724856942,51.7343500250963,358058.079226164,0.0,1.0
2014-06-13,66.79,66.93,66.17,66.93,100500,51.5952999578346,51.7034500101493,51.1163497261553,51.7034500101493,130097.024447684,0.0,1.0
2014-06-16,66.82,66.96,66.71,66.85,54400,51.6184749690449,51.7266250213595,51.5334999279405,51.6416499802552,70420.6779099901,0.0,1.0
2014-06-17,66.81,66.89,66.72,66.82,49400,51.6107499653081,51.6725499952022,51.5412249316772,51.6184749690449,63948.1891314985,0.0,1.0
2014-06-18,67.29,67.37,66.81,66.81,28000,51.9815501446727,52.0433501745668,51.6107499653081,51.6107499653081,36245.9371595538,0.0,1.0
2014-06-19,67.54,67.562,67.28,67.28,56100,52.1746752380918,52.1916702463126,51.9738251409359,51.9738251409359,72621.3240946773,0.0,1.0
2014-06-20,67.57,67.82,67.44,67.51,81500,52.197850249302,52.3909753427211,52.0974252007241,52.1515002268815,105501.567089416,0.0,1.0
2014-06-23,67.28,67.35,67.01,67.03,103300,51.9738251409359,52.0279001670933,51.7652500400434,51.7807000475169,133721.61816364,0.0,1.0
2014-06-24,67.12,67.48,67.06,67.41,55700,51.8502250811477,52.1283252156712,51.8038750587272,52.0742501895138,72103.5249923981,0.0,1.0
2014-06-25,66.52,66.52,66.21,66.38,46100,52.0015949843688,52.0015949843688,51.7592544184465,51.8921508578233,58970.7296655378,0.795948,1.0
2014-06-26,66.53,66.62,66.28,66.62,43700,52.0094124219792,52.0797693604728,51.8139764817193,52.0797693604728,55900.6699866378,0.0,1.0
2014-06-27,66.65,66.68,66.4128,66.5187,72500,52.103221673304,52.1266739861352,51.9177920531854,52.0005787174795,92741.386133438,0.0,1.0
2014-06-30,66.7959,66.91,66.62,66.91,28700,52.2172780880397,52.3064750511744,52.0797693604728,52.3064750511744,36712.7969935127,0.0,1.0
2014-07-01,67.19,67.295,66.95,67.19,49100,52.5253633042655,52.6074463991747,52.337744801616,52.5253633042655,62808.3042641628,0.0,1.0
2014-07-02,67.1,67.89,66.99,67.16,36600,52.4550063657719,53.0725839369934,52.3690145520576,52.5019109914343,46818.4101032252,0.0,1.0
2014-07-03,67.29,67.29,67.12,67.22,35000,52.6035376803695,52.6035376803695,52.4706412409927,52.5488156170967,44771.7036506252,0.0,1.0
2014-07-07,67.07,67.18,66.98,67.18,37200,52.4315540529407,52.5175458666551,52.3611971144472,52.5175458666551,47585.9250229503,0.0,1.0
2014-07-08,66.99,67.164,66.87,67.08,17600,52.3690145520576,52.5050379664785,52.2752053007328,52.4393714905511,22513.7709786001,0.0,1.0
2014-07-09,67.25,67.3799,67.05,67.05,26900,52.5722679299279,52.673816444487,52.4159191777199,52.4159191777199,34410.2522343377,0.0,1.0
2014-07-10,66.97,67.11,66.27,66.79,29300,52.3533796768368,52.4628238033823,51.8061590441089,52.2126657998496,37480.3119132376,0.0,1.0
2014-07-11,67.08,67.1,66.87,67.05,25800,52.4393714905511,52.4550063657719,52.2752053007328,52.4159191777199,33003.1415481752,0.0,1.0
2014-07-14,67.36,67.53,67.2705,67.41,30100,52.6582597436423,52.7911561830191,52.5882936770292,52.6973469316943,38503.6651395377,0.0,1.0
2014-07-15,67.04,67.3406,66.96,67.26,183700,52.4081017401096,52.6430939146781,52.3455622392264,52.5800853675383,234987.484589138,0.0,1.0
2014-07-16,67.39,67.44,67.18,67.18,27400,52.6817120564735,52.7207992445255,52.5175458666551,52.5175458666551,35049.8480007752,0.0,1.0
2014-07-17,66.96,67.4402,66.86,67.29,30000,52.3455622392264,52.7209555932777,52.2673878631224,52.6035376803695,38375.7459862501,0.0,1.0
2014-07-18,67.42,67.49,66.9001,67.13,36800,52.7051643693047,52.7598864325775,52.2987357879401,52.4784586786031,47074.2484098002,0.0,1.0
2014-07-21,67.3,67.37,67.0,67.26,73900,52.6113551179799,52.6660771812527,52.376831989668,52.5800853675383,94532.254279463,0.0,1.0
2014-07-22,67.525,67.565,67.36,67.42,81700,52.7872474642139,52.8185172146555,52.6582597436423,52.7051643693047,104509.948235888,0.0,1.0
2014-07-23,67.595,67.6,67.42,67.55,51200,52.8419695274867,52.8458782462918,52.7051643693047,52.8067910582399,65494.6064832002,0.0,1.0
2014-07-24,67.5993,67.62,67.44,67.62,18900,52.8453310256591,52.8615131215127,52.7207992445255,52.8615131215127,24176.7199713376,0.0,1.0
2014-07-25,67.38,67.47,67.3,67.36,9500,52.6738946188631,52.7442515573567,52.6113551179799,52.6582597436423,12152.3195623126,0.0,1.0
2014-07-28,67.52,67.52,67.2283,67.45,7600,52.7833387454087,52.7833387454087,52.5553040903134,52.7286166821359,9721.85564985004,0.0,1.0
2014-07-29,67.33,67.89,67.33,67.48,30200,52.6348074308111,53.0725839369934,52.6348074308111,52.7520689949671,38631.5842928252,0.0,1.0
2014-07-30,66.84,67.41,66.57,67.41,567300,52.2517529879016,52.6973469316943,52.0406821724208,52.6973469316943,725685.356599991,0.0,1.0
2014-07-31,65.8,66.52,65.79,66.5,549500,51.4387394764202,52.0015949843688,51.4309220388098,51.985960109148,702915.747314815,0.0,1.0
2014-08-01,65.85,66.13,65.7,65.81,603100,51.4778266644722,51.6967149175633,51.3605651003162,51.4465569140306,771480.413476915,0.0,1.0
2014-08-04,66.2268,66.2999,65.75,65.97,14400,51.772387713632,51.829533182564,51.3996522883682,51.5716359157969,18420.3580734001,0.0,1.0
2014-08-05,65.7,66.04,65.5501,66.02,62800,51.3605651003162,51.6263579790697,51.2433817105363,51.6107231038489,80333.2282645504,0.0,1.0
2014-08-06,65.72,65.8799,65.5379,65.63,13000,51.376199975537,51.5012008029273,51.2338444366516,51.3058430370434,16629.4899273751,0.0,1.0
2014-08-07,65.69,66.0887,65.525,65.95,31700,51.3527476627058,51.6644289002324,51.2237599421342,51.5560010405761,40550.3715921377,0.0,1.0
2014-08-08,66.17,66.24,65.617,65.81,154100,51.7279846680049,51.7827067312777,51.2956803681499,51.4465569140306,197123.415216038,0.0,1.0
2014-08-11,66.58,66.7,66.45,66.47,40400,52.0484996100312,52.142308861356,51.9468729210961,51.9625077963169,51679.3379281503,0.0,1.0
2014-08-12,66.5914,66.61,66.46,66.46,32700,52.0574114889071,52.0719519228624,51.9546903587065,51.9546903587065,41829.5631250127,0.0,1.0
2014-08-13,66.88,66.945,66.72,66.8858,50800,52.2830227383432,52.3338360828108,52.1579437365768,52.2875568521572,64982.9298700503,0.0,1.0
2014-08-14,67.2387,67.25,67.04,67.04,23400,52.5634342254282,52.5722679299279,52.4081017401096,52.4081017401096,29933.0818692751,0.0,1.0
2014-08-15,67.27,67.47,66.97,67.46,15300,52.5879028051487,52.7442515573567,52.3533796768368,52.7364341197463,19571.6304529876,0.0,1.0
2014-08-18,67.615,67.709,67.55,67.66,17600,52.8576044027074,52.9310883162452,52.8067910582399,52.8927828719542,22513.7709786001,0.0,1.0
2014-08-19,67.92,67.93,67.7,67.75,10800,53.0960362498246,53.103853687435,52.9240526223958,52.9631398104478,13815.2685550501,0.0,1.0
2014-08-20,68.0,68.01,67.7,67.7,18300,53.1585757507078,53.1663931883182,52.9240526223958,52.9240526223958,23409.2050516126,0.0,1.0
2014-08-21,67.94,68.125,67.88,67.88,11300,53.1116711250454,53.2562937208378,53.064766499383,53.064766499383,14454.8643214876,0.0,1.0
2014-08-22,67.85,68.13,67.7414,68.13,9900,53.0413141865518,53.260202439643,52.9564168141029,53.260202439643,12663.9961754626,0.0,1.0
2014-08-25,68.07,68.134,67.878,67.93,17400,53.2132978139806,53.2633294146871,53.0632030118609,53.103853687435,22257.9326720251,0.0,1.0
2014-08-26,67.9,68.18,67.9,68.18,36600,53.0804013746038,53.299289627695,53.0804013746038,53.299289627695,46818.4101032252,0.0,1.0
2014-08-27,68.15,68.16,67.94,68.08,34100,53.2758373148638,53.2836547524741,53.1116711250454,53.221115251591,43620.4312710377,0.0,1.0
2014-08-28,68.02,68.13,67.71,67.94,76700,53.1742106259286,53.260202439643,52.9318700600062,53.1116711250454,98113.9905715129,0.0,1.0
2014-08-29,68.11,68.17,67.96,68.086,28300,53.2445675644222,53.2914721900845,53.1273060002662,53.2258057141572,36201.1203803626,0.0,1.0
2014-09-02,68.18,68.3926,67.97,68.39,49100,53.299289627695,53.465488351292,53.1351234378766,53.4634558175133,62808.3042641627,0.0,1.0
2014-09-03,68.36,68.5,68.29,68.31,34200,53.4400035046821,53.5494476312277,53.3852814414093,53.4009163166301,43748.3504243252,0.0,1.0
2014-09-04,68.29,68.5291,68.16,68.42,24100,53.3852814414093,53.572196374674,53.2836547524741,53.4869081303445,30828.5159422877,0.0,1.0
2014-09-05,68.43,68.4899,68.04,68.1,45500,53.4947255679549,53.5415520192412,53.1898455011494,53.2367501268118,58203.2147458128,0.0,1.0
2014-09-08,68.09,68.4,67.96,68.4,57500,53.2289326892014,53.4712732551237,53.1273060002662,53.4712732551237,73553.5131403128,0.0,1.0
2014-09-09,67.75,68.1,67.64,68.1,35500,52.9631398104478,53.2367501268118,52.8771479967334,53.2367501268118,45411.2994170627,0.0,1.0
2014-09-10,67.93,67.9601,67.595,67.87,67300,53.103853687435,53.1273841746423,52.8419695274867,53.0569490617726,86089.5901624879,0.0,1.0
2014-09-11,67.77,67.89,67.56,67.89,76500,52.9787746856686,53.0725839369934,52.8146084958503,53.0725839369934,97858.152264938,0.0,1.0
2014-09-12,67.38,67.84,67.2601,67.84,48100,52.6738946188631,53.0334967489414,52.5801635419144,53.0334967489414,61529.1127312878,0.0,1.0
2014-09-15,67.28,67.4,67.19,67.4,60100,52.5957202427591,52.6895294940839,52.5253633042655,52.6895294940839,76879.4111257879,0.0,1.0
2014-09-16,67.68,67.9,67.08,67.26,79300,52.908417747175,53.0804013746038,52.4393714905511,52.5800853675383,101439.888556988,0.0,1.0
2014-09-17,67.5799,67.89,67.43,67.79,38800,52.8301651966949,53.0725839369934,52.7129818069151,52.9944095608894,49632.6314755503,0.0,1.0
2014-09-18,67.7,67.84,67.585,67.84,100700,52.9240526223958,53.0334967489414,52.8341520898762,53.0334967489414,128814.587360513,0.0,1.0
2014-09-19,67.52,67.94,67.45,67.94,49600,52.7833387454087,53.1116711250454,52.7286166821359,53.1116711250454,63447.9000306002,0.0,1.0
2014-09-22,67.23,67.55,67.14,67.55,66936,52.5566330547071,52.8067910582399,52.4862761162135,52.8067910582399,85623.9644445214,0.0,1.0
2014-09-23,66.87,67.21,66.87,67.18,46228,52.2752053007328,52.5409981794863,52.2752053007328,52.5175458666551,59134.4661817458,0.0,1.0
2014-09-24,67.33,67.45,66.9,66.97,224013,52.6348074308111,52.7286166821359,52.298657613564,52.3533796768368,286555.532853929,0.0,1.0
2014-09-25,66.6599,67.162,66.53,67.11,20148,52.1109609365383,52.5034744789564,52.0094124219792,52.4628238033823,25773.1510043656,0.0,1.0
2014-09-26,66.929,67.0899,66.625,66.64,13711,52.3213281826341,52.4471107537854,52.083678079278,52.0954042356936,17538.9951072492,0.0,1.0
2014-09-29,66.76,66.81,66.4,66.5,35710,52.1892134870184,52.2283006750704,51.9077857330441,51.985960109148,45679.9296389665,0.0,1.0
2014-09-30,66.72,66.87,66.5117,66.524,18190,52.1579437365768,52.2752053007328,51.9951065111522,52.004721959413,23268.4939829964,0.0,1.0
2014-10-01,66.16,66.54,66.0,66.53,148138,51.7201672303945,52.0172298595896,51.5950882286281,52.0094124219792,189496.875297038,0.0,1.0
2014-10-02,66.15,66.2699,65.58,66.0,60200,51.7123497927841,51.8060808697328,51.2667558489914,51.5950882286281,77007.3302790754,0.0,1.0
2014-10-03,66.61,66.7,66.32,66.33,34942,52.0719519228624,52.142308861356,51.8452462321609,51.8530636697713,44697.5105417185,0.0,1.0
2014-10-06,66.86,66.94,66.58,66.89,96840,52.2673878631224,52.3299273640056,52.0484996100312,52.2908401759536,123876.908043616,0.0,1.0
2014-10-07,66.24,66.75,66.19,66.75,66100,51.7827067312777,52.181396049408,51.7436195432257,52.181396049408,84554.5603230379,0.0,1.0
2014-10-08,67.285,67.38,66.09,66.31,95188,52.5996289615643,52.6738946188631,51.6654451671217,51.8374287945505,121763.683631306,0.0,1.0
2014-10-09,66.22,67.175,66.105,67.02,87869,51.7670718560569,52.5136371478499,51.6771713235373,52.3924668648888,112401.280802194,0.0,1.0
2014-10-10,65.88,66.539,65.88,66.1,39516,51.5012789773034,52.0164481158286,51.5012789773034,51.6732626047321,50548.5326130887,0.0,1.0
2014-10-13,65.55,66.3108,65.51,66.07,319842,51.2433035361602,51.8380541895593,51.2120337857186,51.6498102919009,409139.178257808,0.0,1.0
2014-10-14,65.705,66.18,65.564,65.84,195923,51.3644738191214,51.7358021056153,51.2542479488148,51.4700092268618,250623.04269547,0.0,1.0
2014-10-15,65.42,65.452,64.24,65.24,175878,51.141676847225,51.1666926475783,50.2192192091981,51.0009629702379,224981.64841899,0.0,1.0
2014-10-16,65.11,65.5853,64.255,64.57,80748,50.8993362813027,51.2708990909249,50.2309453656136,50.4771946503412,103292.157896591,0.0,1.0
2014-10-17,65.67,65.82,65.316,65.66,83193,51.337112787485,51.454374351641,51.0603754960769,51.3292953498746,106419.78119447,0.0,1.0
2014-10-20,66.3499,66.3499,65.76,65.76,62675,51.868620370616,51.868620370616,51.4074697259786,51.4074697259786,80173.3293229409,0.0,1.0
2014-10-21,66.92,66.99,66.39,66.53,146676,52.3142924887848,52.3690145520576,51.8999682954337,52.0094124219792,187626.697275974,0.0,1.0
2014-10-22,66.77,67.26,66.74,66.97,203941,52.1970309246288,52.5800853675383,52.1735786117976,52.3533796768368,260879.600406062,0.0,1.0
2014-10-23,67.14,67.3499,66.92,67.12,187369,52.4862761162135,52.6503641316558,52.3142924887848,52.4706412409927,239680.838323257,0.0,1.0
2014-10-24,67.54,67.59,67.1001,67.25,36425,52.7989736206295,52.8380608086815,52.455084540148,52.5722679299279,46594.5515849721,0.0,1.0
2014-10-27,67.62,67.68,67.141,67.27,28402,52.8615131215127,52.908417747175,52.4870578599746,52.5879028051487,36331.5979167159,0.0,1.0
2014-10-28,68.25,68.25,67.89,67.89,71275,53.3540116909677,53.3540116909677,53.0725839369934,53.0725839369934,91174.3765056661,0.0,1.0
2014-10-29,68.05,68.44,67.6,68.33,105034,53.1976629387598,53.5025430055653,52.8458782462918,53.4165511918509,134358.603463993,0.0,1.0
2014-10-30,68.61,68.73,67.95,67.95,71444,53.6354394449421,53.7292486962669,53.1194885626558,53.1194885626558,91390.5598747219,0.0,1.0
2014-10-31,69.15,69.35,68.9201,69.26,92799,54.0575810759036,54.2139298281115,53.8778581852405,54.143572889618,118707.695059268,0.0,1.0
2014-11-03,69.06,69.19,68.88,68.88,271593,53.98722413741,54.0888508263452,53.8465102604228,53.8465102604228,347419.465988121,0.0,1.0
2014-11-04,68.97,68.98,68.66,68.74,149880,53.9168671989164,53.9246846365268,53.6745266329941,53.7370661338772,191725.226947306,0.0,1.0
2014-11-05,69.15,69.1699,68.9,69.13,43481,54.0575810759036,54.0731377767483,53.8621451356436,54.0419462006828,55620.5270409381,0.0,1.0
2014-11-06,68.95,69.07,68.6908,69.07,300256,53.9012323236956,53.9950415750204,53.6986043408341,53.9950415750204,384084.932894918,0.0,1.0
2014-11-07,69.01,69.01,68.77,68.91,66131,53.948136949358,53.948136949358,53.7605184467084,53.869962573254,84594.215260557,0.0,1.0
2014-11-10,69.2,69.29,68.99,69.12,48030,54.0966682639556,54.1670252024492,53.9325020741372,54.0341287630724,61439.5693239865,0.0,1.0
2014-11-11,69.38,69.457,69.15,69.35,97114,54.2373821409427,54.2975764105428,54.0575810759036,54.2139298281115,124227.406523623,0.0,1.0
2014-11-12,69.27,69.31,68.89,69.22,50996,54.1513903272283,54.1826600776699,53.8543276980332,54.1123031391764,65233.6514104939,0.0,1.0
2014-11-13,69.46,69.68,69.31,69.44,96248,54.2999216418259,54.4719052692547,54.1826600776699,54.2842867666051,123119.626656154,0.0,1.0
2014-11-14,69.44,69.64,69.38,69.5,204340,54.2842867666051,54.4406355188131,54.2373821409427,54.3311913922675,261389.997827679,0.0,1.0
2014-11-17,69.36,69.46,69.21,69.26,66634,54.2217472657219,54.2999216418259,54.104485701566,54.143572889618,85237.6486015932,0.0,1.0
2014-11-18,69.69,69.73,69.42,69.55,224530,54.4797227068651,54.5109924573067,54.2686518913843,54.3702785803195,287216.874876425,0.0,1.0
2014-11-19,69.65,69.73,69.36,69.51,355219,54.4484529564235,54.5109924573067,54.2217472657219,54.3390088298779,454393.137116327,0.0,1.0
2014-11-20,69.56,69.6399,69.4035,69.44,47369,54.3780960179299,54.440557344437,54.2557531193272,54.2842867666051,60594.0237207562,0.0,1.0
2014-11-21,69.92,70.32,69.73,70.32,79088,54.6595237719042,54.9722212763202,54.5109924573067,54.9722212763202,101168.699952019,0.0,1.0
2014-11-24,69.69,69.98,69.6701,69.98,200014,54.4797227068651,54.7064283975666,54.4641660060204,54.7064283975666,255856.215256461,0.0,1.0
2014-11-25,69.79,69.93,69.68,69.89,100929,54.5578970829691,54.6673412095146,54.4719052692547,54.636071459073,129107.522221541,0.0,1.0
2014-11-26,70.11,70.11,69.88,69.9,68601,54.8080550865018,54.8080550865018,54.6282540214626,54.6438888966834,87753.8183467583,0.0,1.0
2014-11-28,70.04,70.2599,69.91,69.91,30643,54.753333023229,54.9252384762817,54.6517063342938,54.6517063342938,39198.2661418888,0.0,1.0
2014-12-01,69.95,70.04,69.765,69.87,312357,54.6829760847354,54.753333023229,54.5383534889431,54.6204365838522,399564.429634238,0.0,1.0
2014-12-02,70.04,70.06,69.87,69.92,73926,54.753333023229,54.7689678984498,54.6204365838522,54.6595237719042,94565.5132593177,0.0,1.0
2014-12-03,70.12,70.145,69.9,70.01,89335,54.8158725241122,54.8354161181382,54.6438888966834,54.7298807103978,114276.575589389,0.0,1.0
2014-12-04,70.05,70.2409,69.94,70.12,286135,54.7611504608394,54.9103853448219,54.675158647125,54.8158725241122,366021.46925919,0.0,1.0
2014-12-05,69.91,69.99,69.76,69.98,26266,54.6517063342938,54.714245835177,54.5344447701379,54.7064283975666,33599.2448024949,0.0,1.0
2014-12-08,69.61,69.84,69.41,69.75,380533,54.4171832059819,54.5969842710211,54.2608344537739,54.5266273325275,486774.591579525,0.0,1.0
2014-12-09,69.49,69.53,69.1,69.19,236168,54.3233739546571,54.3546437050987,54.0184938878516,54.0888508263452,302104.105936024,0.0,1.0
2014-12-10,68.87,69.51,68.75,69.51,65768,53.8386928228124,54.3390088298779,53.7448835714876,54.3390088298779,84129.8687341234,0.0,1.0
2014-12-11,69.16,69.58,69.06,69.06,63920,54.065398513514,54.3937308931507,53.98722413741,53.98722413741,81765.9227813703,0.0,1.0
2014-12-12,68.32,69.11,68.32,68.93,77119,53.4087337542405,54.026311325462,53.4087337542405,53.8855974484748,98649.9718237876,0.0,1.0
2014-12-15,67.85,68.59,67.65,68.57,204862,53.0413141865518,53.6198045697213,52.8849654343438,53.6041696945005,262057.735807839,0.0,1.0
2014-12-16,67.82,68.67,67.58,67.73,345863,53.0178618737206,53.6823440706045,52.8302433710711,52.947504935227,442425.021134748,0.0,1.0
2014-12-17,67.95,68.2,67.1101,67.17,135675,53.694492368651,53.892043849036,53.0307984151495,53.0781317498497,171695.752083923,0.73554,1.0
2014-12-18,68.865,68.88,68.28,68.34,177168,54.4175307868602,54.4293838756833,53.9552603227593,54.0026726780517,224204.849863309,0.0,1.0
2014-12-19,69.0,70.235,68.77,68.99,90503,54.5242085862681,55.5001128993702,54.3424612243139,54.5163065270527,114530.905847439,0.0,1.0
2014-12-22,69.19,69.355,68.99,69.07,151741,54.6743477113608,54.8047316884149,54.5163065270527,54.5795230007759,192027.161355935,0.0,1.0
2014-12-23,69.19,69.31,69.04,69.18,84187,54.6743477113608,54.7691724219456,54.5558168231298,54.6664456521454,106538.052557134,0.0,1.0
2014-12-24,69.14,69.5499,68.9501,69.3,125829,54.6348374152838,54.958742822523,54.4847773107833,54.7612703627302,159235.708781779,0.0,1.0
2014-12-26,69.71,69.869,69.46,69.6,65523,55.0852547905616,55.2108975320865,54.8877033101766,54.9983321391922,82918.8926758422,0.0,1.0
2014-12-29,69.46,69.5699,69.32,69.32,49432,54.8877033101766,54.9745469409539,54.777074481161,54.777074481161,62555.8460807996,0.0,1.0
2014-12-30,69.25,69.3998,69.17,69.34,33228,54.7217600666532,54.8401329136999,54.65854359293,54.7928785995918,42049.7987856613,0.0,1.0
2014-12-31,68.84,69.56,68.84,69.27,46448,54.3977756388217,54.9667239023306,54.3977756388217,54.737564185084,58779.6152039363,0.0,1.0
2015-01-02,68.66,69.07,68.34,68.95,48644,54.2555385729445,54.5795230007759,54.0026726780517,54.4846982901911,61558.6376588933,0.0,1.0
2015-01-05,68.01,68.47,67.92,68.47,98889,53.7419047239434,54.1053994478519,53.6707861910048,54.1053994478519,125143.329484629,0.0,1.0
2015-01-06,67.75,68.445,67.5771,68.01,72963,53.536451184343,54.0856442998134,53.3998245805087,53.7419047239434,92334.1600095763,0.0,1.0
2015-01-07,68.62,68.7099,68.181,68.31,100262,54.2239303360829,54.2949698484294,53.8770299365268,53.9789665004055,126880.851265438,0.0,1.0
2015-01-08,69.47,69.6,69.02,69.24,100427,54.895605369392,54.9983321391922,54.5400127046989,54.7138580074378,127089.657597436,0.0,1.0
2015-01-09,69.23,69.61,68.98,69.61,101873,54.7059559482224,55.0062341984076,54.5084044678373,55.0062341984076,128919.560361492,0.0,1.0
2015-01-12,68.83,69.34,68.79,69.29,457469,54.3898735796063,54.7928785995918,54.3582653427447,54.7533683035148,578923.781168824,0.0,1.0
2015-01-13,69.21,69.98,68.7701,69.66,132758,54.6901518297916,55.2986103893775,54.3425402449061,55.0457444944846,168004.30923278,0.0,1.0
2015-01-14,69.19,69.23,68.68,68.78,277399,54.6743477113608,54.7059559482224,54.2713426913753,54.3503632835293,351046.47084819,0.0,1.0
2015-01-15,69.63,69.95,69.48,69.76,210778,55.0220383168384,55.2749042117313,54.9035074286074,55.1247650866386,266738.066944869,0.0,1.0
2015-01-16,70.21,70.26,69.51,69.53,104907,55.4803577513317,55.5198680474087,54.9272136062536,54.9430177246844,132759.065884416,0.0,1.0
2015-01-20,70.23,70.62,69.91,70.6,265536,55.4961618697625,55.8043421791631,55.2432959748696,55.7885380607323,336033.928323984,0.0,1.0
2015-01-21,70.68,70.68,70.2,70.52,182042,55.8517545344555,55.8517545344555,55.4724556921163,55.7253215870091,230372.862361242,0.0,1.0
2015-01-22,71.2,71.22,70.239,70.72,133708,56.2626616136564,56.2784657320872,55.5032737230564,55.8833627713171,169206.527507921,0.0,1.0
2015-01-23,70.87,71.27,70.77,71.1,142833,56.0018936595482,56.3179760281642,55.9228730673941,56.1836410215024,180754.150413878,0.0,1.0
2015-01-26,71.0,71.081,70.53,70.85,50580,56.1046204293484,56.1686271089931,55.7332236462245,55.9860895411174,64008.6319543381,0.0,1.0
2015-01-27,70.96,71.24,70.4201,70.55,103181,56.0730121924868,56.294269850518,55.6463800154473,55.7490277646553,130574.825102423,0.0,1.0
2015-01-28,70.43,71.34,70.294,71.28,77089,55.6542030540705,56.373290442672,55.546735048741,56.3258780873796,97555.583802451,0.0,1.0
2015-01-29,70.83,70.88,70.13,70.61,1481466,55.9702854226866,56.0097957187636,55.4171412776085,55.7964401199477,1874784.73599971,0.0,1.0
2015-01-30,69.75,70.53,69.75,70.25,370482,55.1168630274232,55.7332236462245,55.1168630274232,55.5119659881933,468842.348432327,0.0,1.0
2015-02-02,70.45,70.45,69.61,70.04,147906,55.6700071725013,55.6700071725013,55.0062341984076,55.3460227446699,187173.99600313,0.0,1.0
2015-02-03,70.96,70.96,70.3507,70.59,164302,56.0730121924868,56.0730121924868,55.5915397244924,55.7806360015169,207923.017939139,0.0,1.0
2015-02-04,70.89,71.38,70.74,70.97,82925,56.017697777979,56.4048986795336,55.8991668897479,56.0809142517022,104941.000490579,0.0,1.0
2015-02-05,71.47,71.5,71.02,71.2,68853,56.4760172124722,56.4997233901184,56.1204245477792,56.2626616136564,87132.984103441,0.0,1.0
2015-02-06,70.62,71.37,70.542,71.37,182485,55.8043421791631,56.3969966203182,55.742706117283,56.3969966203182,230933.475725334,0.0,1.0
2015-02-09,70.36,70.64,70.23,70.58,162804,55.5988886395627,55.8201462975939,55.4961618697625,55.7727339423015,206027.30954318,0.0,1.0
2015-02-10,70.79,70.9,70.36,70.71,169861,55.938677185825,56.0255998371944,55.5988886395627,55.8754607121017,214957.893088095,0.0,1.0
2015-02-11,70.72,70.87,70.38,70.69,71733,55.8833627713171,56.0018936595482,55.6146927579935,55.8596565936709,90777.6037164994,0.0,1.0
2015-02-12,71.17,71.18,70.85,71.02,118817,56.2389554360102,56.2468574952256,55.9860895411174,56.1204245477792,150362.072418319,0.0,1.0
2015-02-13,71.3,71.49,70.41,71.32,71712,56.3416822058104,56.491821330903,55.6383989356397,56.3574863242412,90751.0283651541,0.0,1.0
2015-02-17,71.18,71.35,70.99,71.18,62756,56.2468574952256,56.3811925018874,56.096718370133,56.2468574952256,79417.2737628795,0.0,1.0
2015-02-18,71.52,71.5399,70.93,70.93,47192,56.5155275085492,56.5312526063879,56.0493060148406,56.0493060148406,59721.1419373097,0.0,1.0
2015-02-19,71.25,71.47,71.187,71.29,50954,56.3021719097334,56.4760172124722,56.2523889366764,56.333780146595,64481.9263068672,0.0,1.0
2015-02-20,71.58,71.6199,71.038,71.2,81944,56.5629398638416,56.5944690801111,56.1346482543669,56.2626616136564,103699.551934881,0.0,1.0
2015-02-23,71.52,71.56,71.325,71.56,100047,56.5155275085492,56.5471357454108,56.3614373538489,56.5471357454108,126608.77028738,0.0,1.0
2015-02-24,71.81,71.85,71.3,71.64,212340,56.7446872257959,56.7762954626575,56.3416822058104,56.6103522191341,268714.766887785,0.0,1.0
2015-02-25,71.88,72.18,71.72,71.85,381370,56.8000016403037,57.0370634167657,56.6735686928573,56.7762954626575,482621.035358361,0.0,1.0
2015-02-26,71.9,72.28,71.7484,71.93,94241,56.8158057587345,57.1160840089197,56.696010541029,56.8395119363807,119261.318386888,0.0,1.0
2015-02-27,71.84,72.08,71.75,71.87,141776,56.7683934034421,56.9580428246117,56.6972748705035,56.7920995810883,179416.524396169,0.0,1.0
2015-03-02,71.98,71.98,71.75,71.88,74195,56.8790222324577,56.8790222324577,56.6972748705035,56.8000016403037,93893.2472884958,0.0,1.0
2015-03-03,71.74,72.04,71.49,71.93,177224,56.6893728112881,56.9264345877501,56.491821330903,56.8395119363807,224275.717466896,0.0,1.0
2015-03-04,71.55,71.7199,71.23,71.59,62485,56.5392336861954,56.6734896722651,56.2863677913026,56.5708419230571,79074.3251812341,0.0,1.0
2015-03-05,71.8,72.02,71.6632,71.82,117867,56.7367851665805,56.9106304693193,56.6286849965138,56.7525892850113,149159.854143178,0.0,1.0
2015-03-06,70.72,71.6,70.65,71.42,88240,55.8833627713171,56.5787439822724,55.8280483568093,56.4365069163952,111667.095366762,0.0,1.0
2015-03-09,70.85,70.99,70.65,70.79,81953,55.9860895411174,56.096718370133,55.8280483568093,55.938677185825,103710.941371172,0.0,1.0
2015-03-10,69.91,70.76,69.88,70.17,1603435,55.2432959748696,55.9149710081788,55.2195897972234,55.4487495144701,2029135.64210566,0.0,1.0
2015-03-11,69.91,70.109,69.75,70.01,2649978,55.2432959748696,55.4005469532561,55.1168630274232,55.3223165670237,3353528.40033794,0.0,1.0
2015-03-12,70.7,70.76,70.34,70.36,186106,55.8675586528863,55.9149710081788,55.5830845211319,55.5988886395627,235515.825593002,0.0,1.0
2015-03-13,70.31,70.53,69.95,70.5,153469,55.5593783434857,55.7332236462245,55.2749042117313,55.7095174685783,194213.933123771,0.0,1.0
2015-03-16,71.0,71.11,70.53,70.53,101945,56.1046204293484,56.1915430807178,55.7332236462245,55.7332236462245,129010.675851819,0.0,1.0
2015-03-17,70.92,71.03,70.62,70.86,162084,56.0414039556252,56.1283266069946,55.8043421791631,55.9939916003328,205116.154639916,0.0,1.0
2015-03-18,71.8,72.17,70.61,70.9,180905,56.7367851665805,57.0291613575503,55.7964401199477,56.0255998371944,228933.996909837,0.0,1.0
2015-03-19,71.56,71.67,71.4,71.52,119391,56.5471357454108,56.6340583967803,56.4207027979644,56.5155275085492,151088.465355089,0.0,1.0
2015-03-20,72.16,72.3899,71.66,72.06,139442,57.0212592983349,57.202927639697,56.6261563375649,56.9422387061809,176462.863918087,0.0,1.0
2015-03-23,72.51,72.65,72.17,72.32,304589,57.297831370874,57.4084601998896,57.0291613575503,57.1476922457813,385455.22337564,0.0,1.0
2015-03-24,72.48,72.83,72.45,72.71,174493,57.2741251932278,57.5506972657668,57.2504190155815,57.455872555182,220819.656299097,0.0,1.0
2015-03-25,71.81,72.6752,71.7301,72.64,85233,56.7446872257959,57.4283733891124,56.6815497726648,57.4005581406742,107861.758152711,0.0,1.0
2015-03-26,71.46,71.77,71.31,71.58,61867,56.4681151532568,56.7130789889343,56.3495842650258,56.5629398638416,78292.250555932,0.0,1.0
2015-03-27,71.59,71.79,71.47,71.47,163246,56.5708419230571,56.7288831073651,56.4760172124722,56.4760172124722,206586.657414351,0.0,1.0
2015-03-30,72.21,72.29,71.78,71.8,289409,57.0607695944119,57.1239860681351,56.7209810481497,56.7367851665805,366245.040831812,0.0,1.0
2015-03-31,71.69,72.0599,71.6425,71.68,65255,56.6498625152111,56.9421596855887,56.6123277339379,56.6419604559957,82579.7405729603,0.0,1.0
2015-04-01,71.7,71.72,71.3,71.61,78301,56.6577645744265,56.6735686928573,56.3416822058104,56.5866460414878,99089.3612229463,0.0,1.0
2015-04-02,72.09,72.2599,71.95,71.96,78874,56.9659448838271,57.1002008698968,56.8553160548115,56.8632181140269,99814.4886667945,0.0,1.0
2015-04-06,72.73,72.9658,72.13,72.29,109106,57.4716766736128,57.6580072299119,56.9975531206887,57.1239860681351,138072.870660538,0.0,1.0
2015-04-07,72.44,72.87,72.44,72.81,66230,57.2425169563661,57.5823055026284,57.2425169563661,57.534893147336,83813.5961711312,0.0,1.0
2015-04-08,72.93,73.089,72.66,72.84,199263,57.6297178579208,57.7553605994457,57.416362259105,57.5585993249822,252165.915957242,0.0,1.0
2015-04-09,73.24,73.3,72.8755,73.1,64397,57.8746816935982,57.9220940488906,57.5866516351969,57.7640528645826,81493.9476465701,0.0,1.0
2015-04-10,73.36,73.39,73.0355,73.26,147265,57.9695064041831,57.9932125818293,57.7130845826433,57.890485812029,186362.815040641,0.0,1.0
2015-04-13,72.96,73.44,72.93,73.44,168602,57.653424035567,58.0327228779063,57.6297178579208,58.0327228779063,213364.637500303,0.0,1.0
2015-04-14,73.145,73.23,72.8799,73.08,117322,57.7996121310519,57.8667796343828,57.5901285412517,57.7482487461518,148470.160501124,0.0,1.0
2015-04-15,73.25,73.4845,73.12,73.18,208426,57.8825837528136,58.0678870414148,57.7798569830134,57.8272693383058,263761.627594205,0.0,1.0
2015-04-16,73.42,73.56,73.168,73.38,144861,58.0169187594755,58.1275475884911,57.8177868672474,57.9853105226139,183320.570058074,0.0,1.0
2015-04-17,72.79,73.13,72.5301,72.96,141034,57.5190890289052,57.7877590422288,57.3137145098969,57.653424035567,178477.528648638,0.0,1.0
2015-04-20,73.12,73.33,73.08,73.08,109518,57.7798569830134,57.9458002265369,57.7482487461518,57.7482487461518,138594.253744073,0.0,1.0
2015-04-21,73.37,73.74,73.36,73.56,117230,57.9774084633985,58.2697846543683,57.9695064041831,58.1275475884911,148353.735152374,0.0,1.0
2015-04-22,73.625,73.7349,73.32,73.62,104443,58.1789109733912,58.2657546041684,57.9378981673214,58.1749599437835,132171.877168979,0.0,1.0
2015-04-23,74.0301,74.16,73.55,73.57,104825,58.4990233922071,58.6016711414151,58.1196455292757,58.1354496477065,132655.295464877,0.0,1.0
2015-04-24,74.03,74.2899,73.97,74.1,379069,58.4989443716149,58.7043188906232,58.4515320163225,58.5542587861227,479709.136146679,0.0,1.0
2015-04-27,73.8251,74.41,73.82,74.41,125837,58.3370311782914,58.7992226218002,58.3330011280915,58.7992226218002,159245.832725149,0.0,1.0
2015-04-28,74.11,74.17,73.6353,73.96,71426,58.5621608453381,58.6095732006305,58.1870500943831,58.4436299571071,90389.0973896908,0.0,1.0
2015-04-29,73.73,73.94,73.5209,73.89,94048,58.2618825951529,58.4278258386763,58.0966505369589,58.3883155425993,119017.078253096,0.0,1.0
2015-04-30,72.846,73.35,72.66,73.33,123839,57.5633405605114,57.9616043449677,57.416362259105,57.9458002265369,156717.37786859,0.0,1.0
2015-05-01,73.38,73.39,73.0114,73.11,77082,57.9853105226139,57.9932125818293,57.6940406199342,57.771954923798,97546.7253520025,0.0,1.0
2015-05-04,73.67,73.7,73.39,73.39,69000,58.2144702398605,58.2381764175067,57.9932125818293,57.9932125818293,87319.0115628574,0.0,1.0
2015-05-05,72.84,73.5255,72.7246,73.37,137940,57.5585993249822,58.1002854841979,57.4674095616365,57.9774084633985,174562.093550443,0.0,1.0
2015-05-06,72.59,73.1138,72.32,72.98,122061,57.3610478445972,57.7749577062999,57.1476922457813,57.6692281539978,154467.331454695,0.0,1.0
2015-05-07,72.7,72.7164,72.36,72.36,70543,57.4479704959666,57.4609298730798,57.1793004826429,57.1793004826429,89271.6671402703,0.0,1.0
2015-05-08,73.46,73.57,73.3,73.38,174281,58.0485269963371,58.1354496477065,57.9220940488906,57.9853105226139,220551.371799802,0.0,1.0
2015-05-11,73.04,73.4543,73.01,73.37,118362,57.7166405092902,58.0440228225843,57.692934331644,57.9774084633985,149786.273139173,0.0,1.0
2015-05-12,72.92,73.01,72.5001,72.86,105038,57.6218157987054,57.692934331644,57.2900083322507,57.574403443413,132924.845457093,0.0,1.0
2015-05-13,72.91,73.4447,72.91,73.29,86855,57.61391373949,58.0364368457375,57.61391373949,57.9141919896753,109914.387670898,0.0,1.0
2015-05-14,73.59,73.67,73.28,73.3,117486,58.1512537661373,58.2144702398605,57.9062899304598,57.9220940488906,148677.701340201,0.0,1.0
2015-05-15,73.94,73.9699,73.58,73.58,121424,58.4278258386763,58.4514529957304,58.1433517069219,58.1433517069219,153661.21246389,0.0,1.0
2015-05-18,73.76,73.9099,73.64,73.85,202652,58.2855887727991,58.404040640438,58.1907640622143,58.3567073057377,256454.671467191,0.0,1.0
2015-05-19,73.85,73.948,73.62,73.75,141414,58.3567073057377,58.4341474860486,58.1749599437835,58.2776867135837,178958.415958695,0.0,1.0
2015-05-20,73.69,73.91,73.47,73.7,117119,58.2302743582913,58.4041196610301,58.0564290555525,58.2381764175067,148213.26543812,0.0,1.0
2015-05-21,73.56,73.7299,73.44,73.6,60087,58.1275475884911,58.2618035745607,58.0327228779063,58.1591558253527,76039.6731561944,0.0,1.0
2015-05-22,73.44,73.61,73.391,73.56,91343,58.0327228779063,58.1670578845681,57.9940027877508,58.1275475884911,115593.919901248,0.0,1.0
2015-05-26,72.66,73.27,72.41,73.15,246513,57.416362259105,57.8983878712444,57.2188107787199,57.8035631606596,311960.456483981,0.0,1.0
2015-05-27,72.91,72.92,72.47,72.6,192737,57.61391373949,57.6218157987054,57.2662231340123,57.3689499038126,243907.309153485,0.0,1.0
2015-05-28,72.66,72.67,72.28,72.55,5104528,57.416362259105,57.4242643183204,57.1160840089197,57.3294396077356,6459744.05007144,0.0,1.0
2015-05-29,72.2,72.56,72.01,72.56,116079,57.0528675351965,57.337341666951,56.9027284101039,57.337341666951,146897.152800072,0.0,1.0
2015-06-01,72.12,72.37,71.95,72.33,235680,56.9896510614733,57.1872025418583,56.8553160548115,57.1555943049967,298251.371668612,0.0,1.0
2015-06-02,72.05,72.27,71.87,71.93,577160,56.9343366469655,57.1081819497043,56.7920995810883,56.8395119363807,730391.894400273,0.0,1.0
2015-06-03,71.9,72.1699,71.82,72.14,69438,56.8158057587345,57.0290823369582,56.7525892850113,57.0054551799041,87873.2974623434,0.0,1.0
2015-06-04,71.44,71.815,71.26,71.63,167024,56.452311034826,56.7486382554036,56.3100739689488,56.6024501599186,211367.689670648,0.0,1.0
2015-06-05,70.91,71.22,70.8001,71.22,59669,56.0335018964098,56.2784657320872,55.9466582656325,56.2784657320872,75510.6971151324,0.0,1.0
2015-06-08,70.72,70.8873,70.63,70.85,53746,55.8833627713171,56.0155642219908,55.8122442383785,55.9860895411174,68015.18254286,0.0,1.0
2015-06-09,70.44,70.7299,70.33,70.5,100802,55.6621051132859,55.8911858099404,55.5751824619165,55.7095174685783,127564.217442886,0.0,1.0
2015-06-10,71.145,71.29,70.885,70.97,128842,56.2192002879717,56.333780146595,56.0137467483713,56.0809142517022,163048.638953358,0.0,1.0
2015-06-11,71.37,71.46,71.11,71.11,258220,56.3969966203182,56.4681151532568,56.1915430807178,56.1915430807178,326775.582112479,0.0,1.0
2015-06-12,71.09,71.22,70.95,71.02,81588,56.175738962287,56.2784657320872,56.0651101332714,56.1204245477792,103249.036454934,0.0,1.0
2015-06-15,70.73,70.81,70.5,70.7,75692,55.8912648305325,55.9544813042558,55.7095174685783,55.8675586528863,95787.6901915335,0.0,1.0
2015-06-16,70.98,70.998,70.6,70.66,64730,56.0888163109176,56.1030400175053,55.7885380607323,55.8359504160247,81915.3567893299,0.0,1.0
2015-06-17,71.12,71.27,70.634,70.91,29817,56.1994451399332,56.3179760281642,55.8154050620647,56.0335018964098,37733.2024314452,0.0,1.0
2015-06-18,71.79,72.02,71.42,71.42,35942,56.7288831073651,56.9106304693193,56.4365069163952,56.4365069163952,45484.3465738003,0.0,1.0
2015-06-19,71.59,71.82,71.51,71.8,221968,56.5708419230571,56.7525892850113,56.5076254493338,56.7367851665805,280898.932733106,0.0,1.0
2015-06-22,71.96,72.18,71.89,71.96,62960,56.8632181140269,57.0370634167657,56.8079036995191,56.8632181140269,79675.4343188044,0.0,1.0
2015-06-23,72.03,72.1099,71.905,71.98,77986,56.9185325285347,56.9816699816658,56.8197567883422,56.8790222324577,98690.7309527682,0.0,1.0
2015-06-24,71.64,71.92,71.5344,71.9,93520,56.6103522191341,56.8316098771653,56.5269064738194,56.8158057587345,118348.897990702,0.0,1.0
2015-06-25,70.83,71.07,70.6401,70.86,174643,56.5491839591595,56.7407949170897,56.3975717886972,56.5731353289007,218746.988443436,0.732592,1.0
2015-06-26,70.55,70.815,70.5,70.65,285935,56.3256378415742,56.5372082742888,56.2857188920054,56.4054757407118,358144.444040551,0.0,1.0
2015-06-29,69.59,70.3199,69.37,69.93,107106,55.5591940098533,56.1419308356586,55.3835506317506,55.8306428669211,134154.331660717,0.0,1.0
2015-06-30,69.69,70.19,69.47,70.12,161170,55.6390319089909,56.0382214046789,55.4633885308882,55.9823348752825,201871.544393011,0.0,1.0
2015-07-01,69.96,70.34,69.7701,70.1,135029,55.8545942366624,56.1579782533853,55.7029820662001,55.966367295455,169128.949356852,0.0,1.0
2015-07-02,70.34,70.46,70.02,70.29,99733,56.1579782533853,56.2537837323504,55.9024969761449,56.1180593038165,124919.369218515,0.0,1.0
2015-07-06,69.94,70.195,69.77,69.83,55466,55.8386266568349,56.0422132996357,55.7029022283009,55.7508049677835,69473.2709642163,0.0,1.0
2015-07-07,70.28,70.38,69.39,69.8,77390,56.1100755139027,56.1899134130403,55.3995182115781,55.7268535980422,96933.9133869524,0.0,1.0
2015-07-08,69.21,69.761,69.1101,69.66,171086,55.2558099931304,55.6957168173786,55.176051931892,55.6150805392496,214291.710889264,0.0,1.0
2015-07-09,69.57,70.125,69.4042,69.9,235346,55.5432264300258,55.9863267702394,55.4108551932556,55.8066914971798,294779.800749007,0.0,1.0
2015-07-10,70.28,70.46,70.08,70.26,58517,56.1100755139027,56.2537837323504,55.9503997156275,56.0941079340752,73294.7643062966,0.0,1.0
2015-07-13,70.93,71.15,70.65,70.8,111329,56.6290218582971,56.8046652363998,56.4054757407118,56.5252325894182,139443.799501951,0.0,1.0
2015-07-14,71.085,71.14,70.8709,71.01,107565,56.7527706019603,56.796681446486,56.5818376599068,56.6928921776071,134729.246588287,0.0,1.0
2015-07-15,70.903,71.18,70.762,71.04,123279,56.6074656255299,56.8286166061411,56.4948941877459,56.7168435473484,154411.628226258,0.0,1.0
2015-07-16,71.42,71.43,71.2,71.28,104913,57.0202275640713,57.0282113539851,56.8445841859686,56.9084545052787,131407.515895663,0.0,1.0
2015-07-17,71.19,71.41,71.11,71.41,161322,56.8366003960548,57.0122437741575,56.7727300767447,57.0122437741575,202061.930164232,0.0,1.0
2015-07-20,71.07,71.19,70.7901,71.19,110201,56.7407949170897,56.8366003960548,56.5173286374036,56.8366003960548,138030.936673414,0.0,1.0
2015-07-21,70.93,71.1,70.76,70.94,68373,56.6290218582971,56.764746286831,56.4932974297632,56.6370056482108,85639.7785244359,0.0,1.0
2015-07-22,70.69,70.8963,70.51,70.59,217174,56.4374109003668,56.6021164862877,56.2937026819192,56.3575730012292,272018.680784313,0.0,1.0
2015-07-23,70.56,70.99,70.39,70.99,89966,56.333621631488,56.6769245977796,56.197897202954,56.6769245977796,112685.830879578,0.0,1.0
2015-07-24,70.17,70.61,70.0901,70.61,108021,56.0222538248513,56.3735405810568,55.9584633434404,56.3735405810568,135300.403901951,0.0,1.0
2015-07-27,69.76,70.08,69.6401,69.88,60717,55.6949184383872,55.9503997156275,55.5991927973212,55.7907239173523,76050.3478371312,0.0,1.0
2015-07-28,70.47,70.53,69.87,70.06,46665,56.2617675222641,56.3096702617467,55.7827401274386,55.9344321358,58449.6843029091,0.0,1.0
2015-07-29,71.04,71.07,70.5,70.5,77876,56.7168435473484,56.7407949170897,56.2857188920054,56.2857188920054,97542.6468396732,0.0,1.0
2015-07-30,70.86,70.95,70.39,70.66,98784,56.5731353289007,56.6449894381246,56.197897202954,56.4134595306256,123730.710686351,0.0,1.0
2015-07-31,71.13,71.35,71.01,71.07,72011,56.7886976565723,56.964341034675,56.6928921776071,56.7407949170897,90196.5116540615,0.0,1.0
2015-08-03,71.12,71.26,70.8549,71.16,38065,56.7807138666585,56.8924869254511,56.5690635960447,56.8126490263135,47677.8577732826,0.0,1.0
2015-08-04,71.36,71.49,71.184,71.35,84149,56.9723248245887,57.0761140934676,56.8318101221066,56.964341034675,105399.817516458,0.0,1.0
2015-08-05,71.52,71.78,71.48,71.6,186833,57.1000654632089,57.3076440009666,57.0681303035539,57.163935782519,234015.426280197,0.0,1.0
2015-08-06,71.08,71.5699,70.958,71.51,48249,56.7487787070035,57.1399045748785,56.6513764700556,57.0920816732951,60433.70444511,0.0,1.0
2015-08-07,70.95,71.0848,70.74,70.88,76532,56.6449894381246,56.7526109261621,56.4773298499356,56.5891029087283,95859.2358099268,0.0,1.0
2015-08-10,71.62,71.7499,71.35,71.35,290571,57.1799033623465,57.2836127933262,56.964341034675,56.964341034675,363951.2100628,0.0,1.0
2015-08-11,70.98,71.09,70.69,70.91,366477,56.6689408078659,56.7567624969172,56.4374109003668,56.6130542784695,459026.357104408,0.0,1.0
2015-08-12,71.02,71.09,70.31,70.58,159201,56.7008759675209,56.7567624969172,56.134026883644,56.3495892113155,199405.297132914,0.0,1.0
2015-08-13,70.97,71.32,70.79,70.95,70299,56.6609570179521,56.9403896649337,56.5172487995044,56.6449894381246,88052.1666518848,0.0,1.0
2015-08-14,71.42,71.45,70.8301,71.1,135721,57.0202275640713,57.0441789338126,56.5492637970586,56.764746286831,169995.705631097,0.0,1.0
2015-08-17,71.47,71.58,70.94,71.14,154792,57.0601465136401,57.1479682026914,56.6370056482108,56.796681446486,193882.857229527,0.0,1.0
2015-08-18,71.152,71.37,71.052,71.12,163055,56.8062619943825,56.9803086145025,56.7264240952449,56.7807138666585,204232.578463749,0.0,1.0
2015-08-19,70.93,71.3799,70.5651,70.91,90356,56.6290218582971,56.9882125665171,56.337693364344,56.6130542784695,113174.320687317,0.0,1.0
2015-08-20,69.83,70.4899,69.802,70.34,151901,55.7508049677835,56.2776552641925,55.728450356025,56.1579782533853,190261.769962417,0.0,1.0
2015-08-21,68.41,69.62,68.23,69.39,104824,54.6171068000296,55.5831453795946,54.473398581582,55.3995182115781,131296.040016461,0.0,1.0
2015-08-24,65.6,67.82,58.12,67.82,794195,52.3736618342632,54.1460631951178,46.401786978771,54.1460631951178,994759.391941473,0.0,1.0
2015-08-25,65.17,68.76,65.04,68.71,201017,52.0303588679715,54.8965394470112,51.9265695990927,54.8566204974424,251781.42482627,0.0,1.0
2015-08-26,66.76,66.95,65.4751,65.821,217744,53.2997814642593,53.4514734726207,52.2739442982403,52.5501035913573,272732.627426393,0.0,1.0
2015-08-27,68.17,68.34,67.2,67.42,292254,54.4254958420994,54.5612202706333,53.6510682204647,53.8267115985674,366059.231463889,0.0,1.0
2015-08-28,67.97,68.2055,67.57,67.81,872147,54.2658200438242,54.4538382962933,53.9464684472738,54.1380794052041,1092397.23166676,0.0,1.0
2015-08-31,67.47,68.0,67.31,67.73,269322,53.8666305481362,54.2897714135655,53.7388899095161,54.074209085894,337336.030768844,0.0,1.0
2015-09-01,65.81,66.55,65.55,66.0,180643,52.5413214224521,53.1321218760703,52.3337428846944,52.6930134308136,226262.216254804,0.0,1.0
2015-09-02,66.585,66.76,66.03,66.46,171691,53.1600651407685,53.2997814642593,52.7169648005548,53.0602677668465,215049.496360243,0.0,1.0
2015-09-03,66.93,67.38,66.79,66.86,457962,53.4355058927932,53.7947764389124,53.3237328340006,53.3796193633969,573614.793158231,0.0,1.0
2015-09-04,65.91,66.33,65.61,66.24,288235,52.6211593215897,52.9564784979676,52.3816456241769,52.8846243887438,361025.281368242,0.0,1.0
2015-09-08,67.2,67.22,66.625,67.01,47537,53.6510682204647,53.6670358002922,53.1920003004235,53.4993762121033,59541.8974114945,0.0,1.0
2015-09-09,66.66,67.995,66.58,67.94,187760,53.2199435651217,54.2857795186086,53.1560732458116,54.2418686740829,235176.528977054,0.0,1.0
2015-09-10,66.88,67.2499,66.55,66.67,94134,53.3955869432244,53.6909073321344,53.1321218760703,53.2279273550355,117906.409132541,0.0,1.0
2015-09-11,67.22,67.23,66.615,66.66,116970,53.6670358002922,53.675019590206,53.1840165105098,53.2199435651217,146509.366182605,0.0,1.0
2015-09-14,66.95,67.19,66.8301,67.13,89117,53.4514734726207,53.643084430551,53.3557478315548,53.5951816910684,111622.42614427,0.0,1.0
2015-09-15,67.47,67.5999,66.87,67.03,425202,53.8666305481362,53.970339979116,53.3876031533107,53.5153437919308,532581.649308166,0.0,1.0
2015-09-16,68.07,68.21,67.53,67.53,131103,54.3456579429618,54.4574310017544,53.9145332876188,53.9145332876188,164211.485292281,0.0,1.0
2015-09-17,68.19,68.9874,67.935,68.0,66392,54.4414634219269,55.0780908296501,54.2378767791261,54.2897714135655,83158.5008087162,0.0,1.0
2015-09-18,67.36,68.01,67.3599,67.49,147091,53.7788088590849,54.2977552034793,53.7787290211857,53.8825981279638,184237.062333637,0.0,1.0
2015-09-21,67.64,68.035,67.51,67.71,46756,54.0023549766701,54.3177146782636,53.8985657077913,54.0582415060665,58563.6652580482,0.0,1.0
2015-09-22,67.02,67.073,66.602,66.95,270896,53.5073600020171,53.54967408856,53.1736375836219,53.4514734726207,339307.525531358,0.0,1.0
2015-09-23,66.83,67.02,66.5301,66.99,93887,53.3556679936556,53.5073600020171,53.116234134142,53.4834086322758,117597.032254307,0.0,1.0
2015-09-24,66.95,66.95,66.342,66.39,76599,53.4514734726207,53.4514734726207,52.9660590458641,53.0043812374502,95943.1558538205,0.0,1.0
2015-09-25,67.15,67.77,66.86,67.48,209996,53.6111492708959,54.106144245549,53.3796193633969,53.87461433805,263027.963245981,0.0,1.0
2015-09-28,65.92,67.14,65.9,66.77,201025,52.6291431115035,53.6031654809822,52.613175531676,53.3077652541731,251791.445130018,0.0,1.0
2015-09-29,65.94,66.0699,65.64,65.92,88932,52.645110691331,52.7488201223108,52.4055969939182,52.6291431115035,111390.706620086,0.0,1.0
2015-09-30,66.96,66.96,66.4,66.76,171832,53.4594572625345,53.4594572625345,53.012365027364,53.2997814642593,215226.10421381,0.0,1.0
2015-10-01,66.92,67.11,66.5,67.01,1361093,53.4275221028795,53.5792141112409,53.0922029265015,53.4993762121033,1704820.66124289,0.0,1.0
2015-10-02,67.94,67.94,66.43,66.43,328252,54.2418686740829,54.2418686740829,53.0363163971052,53.0363163971052,411148.093256156,0.0,1.0
2015-10-05,68.85,68.9299,68.25,68.38,29286,54.9683935562351,55.032184037646,54.4893661614095,54.5931554302884,36681.8269472837,0.0,1.0
2015-10-06,68.51,68.79,68.31,68.7,57157,54.6969446991672,54.9204908167525,54.537268900892,54.8486367075287,71591.3126690534,0.0,1.0
2015-10-07,68.86,69.01,68.56,68.82,69114,54.9763773461488,55.0961341948552,54.736863648736,54.9444421864938,86567.9091591398,0.0,1.0
2015-10-08,69.36,69.42,68.674,68.68,31913,55.3755668418368,55.4234695813194,54.8278788537529,54.8326691277012,39972.244190694,0.0,1.0
2015-10-09,69.45,69.62,69.2,69.44,97129,55.4474209510606,55.5831453795946,55.2478262032167,55.4394371611469,121657.760348382,0.0,1.0
2015-10-12,69.54,69.6299,69.2101,69.4,60093,55.5192750602845,55.5910493316092,55.2558898310295,55.4075020014918,75268.764144749,0.0,1.0
2015-10-13,69.17,69.64,69.16,69.28,37197,55.2238748334754,55.5991129594221,55.2158910435616,55.3116965225267,46590.6548165715,0.0,1.0
2015-10-14,69.07,69.54,69.0,69.27,131966,55.1440369343378,55.5192750602845,55.0881504049415,55.303712732613,165292.425559149,0.0,1.0
2015-10-15,70.09,70.17,69.5,69.64,43996,55.9583835055413,56.0222538248513,55.4873399006294,55.5991129594221,55106.6604648191,0.0,1.0
2015-10-16,70.41,70.4199,70.09,70.23,54999,56.2138647827816,56.2217687347962,55.9583835055413,56.0701565643339,68888.3357328982,0.0,1.0
2015-10-19,70.34,70.34,70.062,70.17,117911,56.1579782533853,56.1579782533853,55.9360288937827,56.0222538248513,147688.004411021,0.0,1.0
2015-10-20,70.2,70.47,69.98,70.26,559830,56.0462051945926,56.2617675222641,55.8705618164899,56.0941079340752,701208.330939625,0.0,1.0
2015-10-21,69.83,70.335,69.83,70.16,58321,55.7508049677835,56.1539863584284,55.7508049677835,56.0142700349376,73049.2668644586,0.0,1.0
2015-10-22,70.93,71.0,70.24,70.24,51546,56.6290218582971,56.6849083876934,56.0781403542477,56.0781403542477,64563.3221274563,0.0,1.0
2015-10-23,71.08,71.26,70.781,71.26,474728,56.7487787070035,56.8924869254511,56.5100633885821,56.8924869254511,594614.844739128,0.0,1.0
2015-10-26,70.985,71.06,70.75,70.99,73951,56.6729327028227,56.7328111271759,56.4853136398494,56.6769245977796,92626.4353130704,0.0,1.0
2015-10-27,70.78,70.87,70.611,70.67,127558,56.5092650095907,56.5811191188145,56.3743389600481,56.4214433205393,159771.238193731,0.0,1.0
2015-10-28,71.04,71.21,70.3601,70.9,124341,56.7168435473484,56.8525679758823,56.1740256711119,56.6050704885558,155741.82354887,0.0,1.0
2015-10-29,70.81,70.87,70.51,70.72,53645,56.533216379332,56.5811191188145,56.2937026819192,56.4613622701081,67192.3993234663,0.0,1.0
2015-10-30,70.57,70.89,70.56,70.77,243375,56.3416054214017,56.597086698642,56.333621631488,56.5012812196769,304836.428098586,0.0,1.0
2015-11-02,70.98,70.9808,70.56,70.6,51513,56.6689408078659,56.669579511059,56.333621631488,56.365556791143,64521.9883744938,0.0,1.0
2015-11-03,70.98,71.1999,70.58,70.85,100163,56.6689408078659,56.8445043480694,56.3495892113155,56.565151538987,125457.960544997,0.0,1.0
2015-11-04,70.73,71.188,70.7,71.13,204737,56.4693460600219,56.8350036380721,56.4453946902806,56.7886976565723,256440.866069317,0.0,1.0
2015-11-05,70.88,70.97,70.6,70.89,41576,56.5891029087283,56.6609570179521,56.365556791143,56.597086698642,52075.518580901,0.0,1.0
2015-11-06,70.09,70.36,69.7601,70.36,63385,55.9583835055413,56.1739458332128,55.6949982762863,56.1739458332128,79392.1191372525,0.0,1.0
2015-11-09,69.52,69.885,69.24,69.81,63115,55.503307480457,55.7947158123092,55.2797613628717,55.734837387956,79053.933885741,0.0,1.0
2015-11-10,69.58,69.71,69.3915,69.4,123589,55.5512102199395,55.6549994888184,55.4007157800651,55.4075020014918,154799.914996512,0.0,1.0
2015-11-11,69.7675,70.03,69.75,69.99,319474,55.7009062808225,55.9104807660587,55.6869346484734,55.8785456064037,400153.314968125,0.0,1.0
2015-11-12,69.27,69.7499,69.2,69.56,293728,55.303712732613,55.6868548105743,55.2478262032167,55.535242640112,367905.472429548,0.0,1.0
2015-11-13,68.68,69.13,68.608,69.06,65653,54.8326691277012,55.1919396738203,54.7751858403221,55.136053144424,82232.8752499493,0.0,1.0
2015-11-16,69.47,69.51,68.58,68.58,169423,55.4633885308882,55.4953236905432,54.7528312285636,54.7528312285636,212208.740247546,0.0,1.0
2015-11-17,69.34,69.7599,69.22,69.64,148872,55.3595992620093,55.6948386004881,55.2637937830442,55.5991129594221,186467.832455645,0.0,1.0
2015-11-18,70.11,70.12,69.36,69.44,125151,55.9743510853688,55.9823348752825,55.3755668418368,55.4394371611469,156756.379303404,0.0,1.0
2015-11-19,70.28,70.408,70.11,70.11,225567,56.1100755139027,56.2122680247988,55.9743510853688,55.9743510853688,282531.231954447,0.0,1.0
2015-11-20,70.44,70.729,70.33,70.51,77684,56.2378161525228,56.4685476810305,56.1499944634715,56.2937026819192,97302.1595497094,0.0,1.0
2015-11-23,70.31,70.5799,70.135,70.3,117194,56.134026883644,56.3495093734163,55.9943105601532,56.1260430937302,146789.934687563,0.0,1.0
2015-11-24,70.38,70.53,69.9201,70.04,163481,56.1899134130403,56.3096702617467,55.8227389149065,55.9184645559725,204766.159638356,0.0,1.0
2015-11-25,70.374,70.4599,70.3,70.39,71944,56.185123139092,56.2537038944512,56.1260430937302,56.197897202954,90112.591610168,0.0,1.0
2015-11-27,70.225,70.28,70.02,70.2,81696,56.066164669377,56.1100755139027,55.9024969761449,56.0462051945926,102327.341879577,0.0,1.0
2015-11-30,69.98,70.189,69.7901,70.17,283002,55.8705618164899,56.0374230256875,55.7189496460276,56.0222538248513,354470.750178761,0.0,1.0
2015-12-01,70.48,70.581,70.18,70.18,566573,56.2697513121779,56.3503875903069,56.0302376147651,56.0302376147651,709654.194461633,0.0,1.0
2015-12-02,69.98,70.49,69.8882,70.49,118252,55.8705618164899,56.2777351020916,55.7972706250816,56.2777351020916,148115.119858301,0.0,1.0
2015-12-03,69.38,70.13,69.138,70.13,134935,55.3915344216643,55.9903186651963,55.1983267057513,55.9903186651963,169011.210787807,0.0,1.0
2015-12-04,70.485,70.56,69.44,69.44,99416,56.2737432071348,56.333621631488,55.4394371611469,55.4394371611469,124522.314682482,0.0,1.0
2015-12-07,70.24,70.42,69.94,70.35,136565,56.0781403542477,56.2218485726953,55.8386266568349,56.165962043299,171052.847676562,0.0,1.0
2015-12-08,69.89,70.01,69.44,69.57,110743,55.7987077072661,55.8945131862312,55.4394371611469,55.5432264300258,138709.812252374,0.0,1.0
2015-12-09,69.39,70.22,69.12,69.78,75852,55.3995182115781,56.0621727744201,55.1839558839066,55.7108860182147,95007.5099913052,0.0,1.0
2015-12-10,69.4,69.7625,69.3375,69.53,181861,55.4075020014918,55.6969143858656,55.3576033145308,55.5112912703707,227787.807500511,0.0,1.0
2015-12-11,68.59,69.06,68.5,68.63,149212,54.7608150184773,55.136053144424,54.6889609092535,54.7927501781324,186893.695364956,0.0,1.0
2015-12-14,69.03,69.07,68.36,68.74,218931,55.1121017746827,55.1440369343378,54.5771878504608,54.8805718671837,274219.389995075,0.0,1.0
2015-12-15,69.46,69.73,69.4,69.49,179080,55.4554047409744,55.6709670686459,55.4075020014918,55.4793561107157,224304.499409942,0.0,1.0
2015-12-16,70.46,70.5099,69.5,69.87,204142,56.2537837323504,56.29362284402,55.4873399006294,55.7827401274386,255695.605978023,0.0,1.0
2015-12-17,69.68,70.58,69.68,70.49,172263,55.6310481190771,56.3495892113155,55.6310481190771,56.2777351020916,215765.94807826,0.0,1.0
2015-12-18,69.03,69.57,69.03,69.55,311798,55.1121017746827,55.5432264300258,55.1121017746827,55.5272588501982,390538.83352145,0.0,1.0
2015-12-21,68.61,68.6404,68.18,68.56,375444,55.4548019648359,55.4793731057735,55.1072496423628,55.4143889040832,464508.246848199,0.849245,1.0
2015-12-22,69.12,69.2,68.57,68.78,580006,55.8670151845133,55.9316760817176,55.4224715162337,55.592206371395,717597.218816752,0.0,1.0
2015-12-23,69.74,69.8,69.35,69.43,510083,56.3681371378466,56.4166328107498,56.0529152639756,56.11757616118,631086.820077215,0.0,1.0
2015-12-24,69.67,69.71,69.41,69.58,408466,56.3115588527928,56.343889301395,56.1014109368789,56.238815343438,505363.850686379,0.0,1.0
2015-12-28,69.59,69.59,69.22,69.45,181097,56.2468979555886,56.2468979555886,55.9478413060187,56.133741385481,224057.515846486,0.0,1.0
2015-12-29,70.1801,70.2899,70.06,70.14,394433,56.7238528985918,56.8125999800047,56.6267807266638,56.6914416238681,488001.889307262,0.0,1.0
2015-12-30,69.88,70.1899,69.82,70.07,262769,56.4812937079541,56.7317738584993,56.4327980350509,56.6348633388143,325104.056839514,0.0,1.0
2015-12-31,69.27,69.77,69.27,69.73,421710,55.9882543667714,56.3923849742982,55.9882543667714,56.3600545256961,521749.642498892,0.0,1.0
2016-01-04,68.33,68.33,67.7844,68.12,196033,55.2284888246209,55.2284888246209,54.7875015056876,55.0587539694596,242536.690303728,0.0,1.0
2016-01-05,68.73,68.79,68.31,68.49,87166,55.5517933106424,55.6002889835456,55.2123236003198,55.3578106190295,107843.848469466,0.0,1.0
2016-01-06,68.2,68.363,67.81,67.81,54793,55.1234148666639,55.2551614447176,54.8081929927929,54.8081929927929,67791.2028679467,0.0,1.0
2016-01-07,67.48,68.0,67.322,67.38,234882,54.5414667918252,54.9617626236531,54.4137615198467,54.4606406703198,290601.597138851,0.0,1.0
2016-01-08,66.73,67.62,66.623,67.62,127540,53.9352708805349,54.6546233619327,53.8487869305242,54.6546233619327,157795.521577171,0.0,1.0
2016-01-11,66.81,67.15,66.3289,67.09,139218,53.9999317777392,54.2747405908575,53.6110773071769,54.2262449179542,172243.820941905,0.0,1.0
2016-01-12,66.97,67.19,66.4033,67.19,98314,54.1292535721478,54.3070710394596,53.6712119415769,54.3070710394596,121636.419227991,0.0,1.0
2016-01-13,66.13,67.26,66.0392,67.18,238791,53.4503141515027,54.3636493245134,53.3769240331758,54.2989884273091,295437.904915589,0.0,1.0
2016-01-14,66.56,66.89,66.02,66.28,844840,53.7978664739758,54.0645926749435,53.3614054178468,53.5715533337607,1045256.14277291,0.0,1.0
2016-01-15,65.52,65.8,65.04,65.42,308757,52.9572748103199,53.1835879505349,52.5693094270941,52.8764486888145,382001.504277893,0.0,1.0
2016-01-19,65.93,66.28,65.5257,66.28,174537,53.2886619084919,53.5715533337607,52.9618818992457,53.5715533337607,215941.327814918,0.0,1.0
2016-01-20,64.95,65.3,63.82,65.09,1237074,52.4965659177393,52.7794573430081,51.5832307447286,52.6097224878468,1530537.3769763,0.0,1.0
2016-01-21,64.97,65.3,64.3201,64.86,1061527,52.5127311420404,52.7794573430081,51.9874421783769,52.4238224083844,1313346.45313823,0.0,1.0
2016-01-22,66.28,66.3699,65.73,66.02,211259,53.5715533337607,53.6442160169941,53.1270096654812,53.3614054178468,261374.659658708,0.0,1.0
2016-01-25,65.81,66.4399,65.8,66.26,162974,53.1916705626855,53.7007943020478,53.1835879505349,53.5553881094597,201635.309185493,0.0,1.0
2016-01-26,66.68,66.7867,66.21,66.21,127861,53.8948578197822,53.9810992914284,53.514975048707,53.514975048707,158192.670412252,0.0,1.0
2016-01-27,66.5,67.2124,66.1761,66.6,194102,53.7493708010726,54.3251760906768,53.4875749935167,53.8301969225779,240147.611174314,0.0,1.0
2016-01-28,66.83,67.07,66.4071,67.07,360840,54.0160970020403,54.2100796936532,53.6742833341941,54.2100796936532,446439.830687677,0.0,1.0
2016-01-29,68.24,68.275,67.31,67.31,142174,55.155745315266,55.1840344577929,54.4040623852661,54.4040623852661,175901.054451252,0.0,1.0
2016-02-01,68.56,68.7137,68.011,68.03,84911,55.4143889040832,55.538618652837,54.9706534970187,54.9860104601047,105053.908833614,0.0,1.0
2016-02-02,67.99,68.36,67.77,68.36,164101,54.9536800115026,55.2527366610725,54.7758625441908,55.2527366610725,203029.660391527,0.0,1.0
2016-02-03,68.55,68.66,67.6,68.54,199289,55.4063062919327,55.4952150255886,54.6384581376316,55.3982236797821,246565.090948665,0.0,1.0
2016-02-04,68.36,68.61,68.11,68.43,82909,55.2527366610725,55.4548019648359,55.050671357309,55.3093149461262,102576.986815443,0.0,1.0
2016-02-05,67.68,68.2,67.518,68.2,95032,54.7031190348359,55.1234148666639,54.5721807179972,55.1234148666639,117575.850764636,0.0,1.0
2016-02-08,67.51,67.63,66.888,67.22,146148,54.5657146282768,54.6627059740833,54.0629761525134,54.3313188759112,180817.781774035,0.0,1.0
2016-02-09,67.32,67.6064,66.84,66.84,314381,54.4121449974166,54.643631009408,54.0241796141908,54.0241796141908,388959.650846421,0.0,1.0
2016-02-10,67.29,67.7463,67.204,67.5,127561,54.387897160965,54.756706753394,54.3183866964704,54.5576320161263,157821.503276662,0.0,1.0
2016-02-11,66.81,67.02,66.41,66.55,224813,53.9999317777392,54.1696666329005,53.6766272917177,53.7897838618252,278143.990844665,0.0,1.0
2016-02-12,67.56,67.59,66.86,67.14,196685,54.6061276890295,54.6303755254811,54.0403448384919,54.2666579787069,243343.360211744,0.0,1.0
2016-02-16,68.4,68.4,67.854,68.4,248761,55.2850671096746,55.2850671096746,54.8437564862553,55.2850671096746,307773.026055031,0.0,1.0
2016-02-17,68.94,69.002,68.39,68.61,505870,55.7215281658036,55.771640361137,55.2769844975241,55.4548019648359,625874.396269746,0.0,1.0
2016-02-18,68.96,69.16,68.71,68.97,192203,55.7376933901047,55.8993456331154,55.5356280863413,55.7457760022552,237798.123206029,0.0,1.0
2016-02-19,69.14,69.1799,68.76,68.82,73181,55.8831804088144,55.915430031295,55.576041147094,55.6245368199972,90541.2738320443,0.0,1.0
2016-02-22,69.82,69.9,69.632,69.77,238627,56.4327980350509,56.4974589322552,56.2808449266208,56.3923849742982,295235.0002148,0.0,1.0
2016-02-23,69.34,69.649,69.2501,69.53,379077,56.0448326518251,56.2945853672767,55.9721699685918,56.1984022826853,469003.080860195,0.0,1.0
2016-02-24,69.65,69.7087,68.8177,68.96,222488,56.2953936284918,56.3428385618154,55.6226778192026,55.7376933901047,275267.445543842,0.0,1.0
2016-02-25,70.31,70.31,69.73,69.85,382425,56.8288460304272,56.8288460304272,56.3600545256961,56.4570458715025,473145.306093379,0.0,1.0
2016-02-26,69.79,70.55,69.77,70.55,511177,56.4085501985993,57.0228287220401,56.3923849742982,57.0228287220401,632440.342898334,0.0,1.0
2016-02-29,69.38,70.03,69.38,69.76,75472,56.0771631004273,56.6025328902122,56.0771631004273,56.3843023621477,93375.7535241668,0.0,1.0
2016-03-01,70.4298,70.49,69.8799,69.9,315347,56.9256757239907,56.9743330491369,56.4812128818326,56.4974589322552,390154.809023021,0.0,1.0
2016-03-02,70.7,70.7,70.12,70.5,275184,57.1440679042982,57.1440679042982,56.675276399567,56.9824156612874,340464.190134014,0.0,1.0
2016-03-03,70.66,70.695,70.3236,70.62,444610,57.111737455696,57.1400265982229,56.839838382952,57.0794070070939,550082.067182264,0.0,1.0
2016-03-04,70.99,71.1417,70.6001,70.81,238066,57.3784636566638,57.5010768829874,57.0633226089143,57.2329766379541,294540.917671246,0.0,1.0
2016-03-07,70.83,71.03,70.5,70.69,274589,57.2491418622552,57.4107941052659,56.9824156612874,57.1359852921476,339728.041981761,0.0,1.0
2016-03-08,70.58,70.95,70.5001,70.6,718645,57.0470765584917,57.3461332080616,56.9824964874089,57.0632417827928,889124.687186969,0.0,1.0
2016-03-09,70.89,70.99,70.74,70.81,310233,57.2976375351584,57.3784636566638,57.1763983529003,57.2329766379541,383827.646584996,0.0,1.0
2016-03-10,70.95,71.4099,70.49,71.2,115745,57.3461332080616,57.7178525408648,56.9743330491369,57.548198511825,143202.467029557,0.0,1.0
2016-03-11,71.88,71.88,71.49,71.49,285565,58.0978161380616,58.0978161380616,57.7825942641906,57.7825942641906,353307.810249214,0.0,1.0
2016-03-14,71.75,71.83,71.5672,71.8,116944,57.9927421801046,58.0574030773089,57.8449920299928,58.0331552408573,144685.898348131,0.0,1.0
2016-03-15,71.6,71.65,71.3271,71.42,183103,57.8715029978465,57.9119160585992,57.6509285122584,57.7260159791369,226539.386759799,0.0,1.0
2016-03-16,72.29,72.38,71.3901,71.53,213076,58.4292032362336,58.5019467455884,57.7018489688068,57.8149247127928,263622.695276598,0.0,1.0
2016-03-17,72.83,72.91,72.2501,72.4,224880,58.8656642923626,58.9303251895669,58.396953613753,58.5181119698895,278226.88483828,0.0,1.0
2016-03-18,72.79,72.97,72.595,72.94,274801,58.8333338437605,58.9788208624701,58.675722906825,58.9545730260185,339990.333424244,0.0,1.0
2016-03-21,72.75,72.98,72.04,72.72,319503,58.8010033951583,58.9869034746207,58.2271379324702,58.7767555587067,395296.711074728,0.0,1.0
2016-03-22,72.71,72.8893,72.6001,72.69,118960,58.7686729465562,58.9135941824153,58.6798450390218,58.7525077222551,147180.141499296,0.0,1.0
2016-03-23,72.47,72.6768,72.36,72.6,491244,58.5746902549433,58.7418386742164,58.4857815212874,58.6797642129003,607778.761185947,0.0,1.0
2016-03-24,72.47,72.48,72.14,72.2,104654,58.5746902549433,58.5827728670938,58.3079640539755,58.3564597268788,129480.418026793,0.0,1.0
2016-03-28,72.71,72.78,72.48,72.57,955411,58.7686729465562,58.8252512316099,58.5827728670938,58.6555163764486,1182057.21393732,0.0,1.0
2016-03-29,73.43,73.4999,72.62,72.62,167431,59.3506210213949,59.4071184803271,58.6959294372013,58.6959294372013,207149.615596576,0.0,1.0
2016-03-30,73.78,73.95,73.72,73.95,305837,59.6335124466637,59.7709168532228,59.5850167737604,59.7709168532228,378388.810824817,0.0,1.0
2016-03-31,73.49,73.711,73.44,73.56,236057,59.3991166942981,59.5777424228249,59.3587036335454,59.4556949793518,292055.335086578,0.0,1.0
2016-04-01,73.6,73.6099,72.7561,72.8,787952,59.488025427954,59.496027213983,58.8059337885701,58.841416455911,974872.95607476,0.0,1.0
2016-04-04,73.42,73.6803,73.3,73.66,57013,59.3425384092443,59.5529288035228,59.2455470634379,59.5365211008572,70537.8396713129,0.0,1.0
2016-04-05,72.77,73.11,72.76,72.91,172229,58.8171686194594,59.0919774325777,58.8090860073089,58.9303251895669,213085.815318446,0.0,1.0
2016-04-06,73.35,73.39,72.76,72.89,170918,59.2859601241905,59.3182905727927,58.8090860073089,58.9141599652658,211463.814935917,0.0,1.0
2016-04-07,73.01,73.36,72.8482,73.23,215004,59.0111513110723,59.2940427363411,58.8803746464766,59.1889687783841,266008.062734656,0.0,1.0
2016-04-08,73.51,73.7399,73.3701,73.55,146858,59.4152819185991,59.60110117194,59.3022061746131,59.4476123672013,181696.210661598,0.0,1.0
2016-04-11,73.47,73.9399,73.39,73.84,179552,59.382951469997,59.7627534149507,59.3182905727927,59.6820081195669,222146.005098198,0.0,1.0
2016-04-12,73.965,74.1,73.3708,73.61,134583,59.7830407714486,59.8921560354808,59.3027719574637,59.4961080401045,166509.288697039,0.0,1.0
2016-04-13,74.12,74.34,73.95,74.26,194721,59.9083212597819,60.0861387270937,59.7709168532228,60.0214778298894,240913.452697415,0.0,1.0
2016-04-14,74.01,74.17,73.9601,74.16,84328,59.819412526126,59.9487343205346,59.7790802914948,59.9406517083841,104332.607366784,0.0,1.0
2016-04-15,74.19,74.24,73.99,74.05,88573,59.9648995448357,60.0053126055884,59.8032473018249,59.8517429747282,109584.622335383,0.0,1.0
2016-04-18,74.63,74.6899,74.13,74.13,130838,60.3205344794593,60.368949326241,59.9164038719324,59.9164038719324,161875.885621091,0.0,1.0
2016-04-19,75.04,75.18,74.84,75.08,208119,60.6519215776313,60.7650781477389,60.4902693346206,60.6842520262335,257489.776972865,0.0,1.0
2016-04-20,74.605,74.9931,74.6,74.94,175247,60.300327949083,60.6140141266453,60.2962866430077,60.571095456126,216819.756702481,0.0,1.0
2016-04-21,73.89,74.62,73.76,74.59,152668,59.7224211803196,60.3124518673088,59.6173472223626,60.2882040308572,188884.480854191,0.0,1.0
2016-04-22,73.89,73.9685,73.6007,73.82,88445,59.7224211803196,59.7858696857013,59.4885912108045,59.6658428952658,109426.257690865,0.0,1.0
2016-04-25,73.94,73.97,73.6201,73.75,74056,59.7628342410722,59.7870820775239,59.5042714783766,59.609264610212,91623.844644182,0.0,1.0
2016-04-26,73.96,74.1595,73.78,73.98,156402,59.7789994653733,59.9402475777765,59.6335124466637,59.7951646896744,193504.274468501,0.0,1.0
2016-04-27,74.11,74.26,73.58,73.83,102024,59.9002386476314,60.0214778298894,59.4718602036529,59.6739255074163,126226.519471454,0.0,1.0
2016-04-28,73.85,74.2399,73.63,73.81,236644,59.6900907317174,60.0052317794669,59.5122732644056,59.6577602831153,292781.58544855,0.0,1.0
2016-04-29,73.56,73.78,73.2,73.54,188586,59.4556949793518,59.6335124466637,59.1647209419325,59.4395297550508,233323.084774599,0.0,1.0
2016-05-02,74.25,74.34,73.83,73.98,149245,60.0133952177389,60.0861387270937,59.6739255074163,59.7951646896744,184649.463837109,0.0,1.0
2016-05-03,73.71,73.98,73.57,73.87,139380,59.5769341616099,59.7951646896744,59.4637775915024,59.7062559560185,172444.251195124,0.0,1.0
2016-05-04,73.47,73.6199,73.2,73.39,262318,59.382951469997,59.5041098261336,59.1647209419325,59.3182905727927,324546.068912344,0.0,1.0
2016-05-05,73.38,73.66,73.2001,73.66,277918,59.3102079606422,59.5365211008572,59.164801768054,59.5365211008572,343846.759963024,0.0,1.0
2016-05-06,73.67,73.71,73.19,73.31,93695,59.5446037130077,59.5769341616099,59.1566383297819,59.2536296755884,115921.68256369,0.0,1.0
2016-05-09,73.77,73.89,73.64,73.68,150477,59.6254298345131,59.7224211803196,59.5203558765561,59.5526863251583,186173.723540599,0.0,1.0
2016-05-10,74.5,74.5,73.9,74.09,132337,60.2154605215023,60.2154605215023,59.7305037924701,59.8840734233303,163730.484075255,0.0,1.0
2016-05-11,73.94,74.35,73.9201,74.35,166919,59.7628342410722,60.0942213392443,59.7467498428927,60.0942213392443,206516.157018502,0.0,1.0
2016-05-12,74.1,74.3,73.81,74.21,89599,59.8921560354808,60.0538082784916,59.6577602831153,59.9810647691367,110854.013939101,0.0,1.0
2016-05-13,73.59,74.0399,73.4633,73.9,116427,59.4799428158034,59.8435795364561,59.3775361198561,59.7305037924701,144046.253651131,0.0,1.0
2016-05-16,74.11,74.2099,73.57,73.7,93945,59.9002386476314,59.9809839430152,59.4637775915024,59.5688515494594,116230.988510015,0.0,1.0
2016-05-17,73.42,74.07,73.21,74.07,232852,59.3425384092443,59.8679081990292,59.172803554083,59.8679081990292,288090.032854692,0.0,1.0
2016-05-18,72.86,73.57,72.67,73.27,127316,58.8899121288142,59.4637775915024,58.736342497954,59.2212992269862,157518.383449264,0.0,1.0
2016-05-19,72.7,72.73,72.2801,72.36,114955,58.7605903344056,58.7848381708572,58.4212014502046,58.4857815212874,142225.06023917,0.0,1.0
2016-05-20,72.92,73.04,72.7501,72.98,125402,58.9384078017174,59.0353991475239,58.8010842212798,58.9869034746207,155150.337124199,0.0,1.0
2016-05-23,72.68,72.95,72.68,72.9,399445,58.7444251101046,58.9626556381691,58.7444251101046,58.9222425774164,494202.854919186,0.0,1.0
2016-05-24,73.33,73.4,72.82,72.95,967709,59.2697948998895,59.3263731849432,58.8575816802121,58.9626556381691,1197272.59204894,0.0,1.0
2016-05-25,73.57,73.6999,73.35,73.51,108451,59.4637775915024,59.5687707233378,59.2859601241905,59.4152819185991,134178.156739578,0.0,1.0
2016-05-26,73.77,73.87,73.59,73.69,188507,59.6254298345131,59.7062559560185,59.4799428158034,59.5607689373088,233225.34409556,0.0,1.0
2016-05-27,73.77,73.93,73.6588,73.78,216662,59.6254298345131,59.7547516289217,59.5355511873991,59.6335124466637,268059.379770684,0.0,1.0
2016-05-31,73.74,73.98,73.55,73.98,265801,59.6011819980615,59.7951646896744,59.4476123672013,59.7951646896744,328855.319356544,0.0,1.0
2016-06-01,73.87,73.9,73.58,73.58,269838,59.7062559560185,59.7305037924701,59.4718602036529,59.4718602036529,333849.9917778,0.0,1.0
2016-06-02,74.04,74.059,73.6601,73.78,255027,59.8436603625776,59.8590173256636,59.5366019269787,59.6335124466637,315525.470293721,0.0,1.0
2016-06-03,74.66,74.74,74.24,74.24,70809,60.3447823159109,60.4094432131152,60.0053126055884,60.0053126055884,87606.5790133126,0.0,1.0
2016-06-06,74.95,75.0799,74.7,74.92,97496,60.5791780682765,60.684171200112,60.3771127645131,60.5549302318249,120624.370171616,0.0,1.0
2016-06-07,75.17,75.3148,75.1,75.14,163675,60.7569955355883,60.8740317595281,60.7004172505346,60.7327476991367,202502.603058989,0.0,1.0
2016-06-08,75.42,75.5299,75.24,75.34,117660,60.9590608393518,61.0478887468862,60.8135738206421,60.8943999421475,145571.750578406,0.0,1.0
2016-06-09,75.48,75.53,75.19,75.19,294821,61.007556512255,61.0479695730077,60.7731607598894,60.7731607598894,364759.553605952,0.0,1.0
2016-06-10,74.86,75.0299,74.6301,74.94,86439,60.5064345589217,60.6437581393593,60.3206153055808,60.571095456126,106944.386777553,0.0,1.0
2016-06-13,74.32,74.7487,74.26,74.49,115699,60.0699735027926,60.4164750856862,60.0214778298894,60.2073779093518,143145.554735433,0.0,1.0
2016-06-14,74.23,74.24,73.88,74.08,285202,59.9972299934378,60.0053126055884,59.714338568169,59.8759908111798,352858.698015151,0.0,1.0
2016-06-15,74.19,74.86,74.18,74.36,847280,59.9648995448357,60.5064345589217,59.9568169326851,60.1023039513948,1048274.96880904,0.0,1.0
2016-06-16,74.39,74.4999,73.7,73.83,218978,60.1265517878464,60.2153796953808,59.5688515494594,59.6739255074163,270924.790057439,0.0,1.0
2016-06-17,74.18,74.37,73.775,74.37,403527,59.9568169326851,60.1103865635453,59.6294711405884,60.1103865635453,499253.202410781,0.0,1.0
2016-06-20,74.79,75.15,74.71,74.99,163778,60.4498562738679,60.7408303112873,60.3851953766636,60.6115085168787,202630.037108875,0.0,1.0
2016-06-21,75.09,75.32,74.93,75.12,533795,60.692334638384,60.8782347178464,60.5630128439754,60.7165824748356,660423.870474251,0.0,1.0
2016-06-22,74.29,74.61,74.19,74.38,205927,60.6790686470614,60.940440325175,60.5973899976508,60.7525794315308,252118.517490477,0.783587,1.0
2016-06-23,75.0,75.0,74.56,74.81,117263,61.2589870578759,61.2589870578759,60.8996010004697,61.103797623996,143566.281820673,0.0,1.0
2016-06-24,73.4,74.12,72.66,72.66,704628,59.9521286673079,60.5402149430635,59.3477066616702,59.3477066616702,862683.21658782,0.0,1.0
2016-06-27,73.14,73.37,72.72,73.35,389593,59.7397641788406,59.9276250724847,59.3967138513165,59.9112893426026,476982.666598685,0.0,1.0
2016-06-28,74.35,74.37,73.81,74.04,475940,60.7280758367076,60.7444115665898,60.2870111298909,60.4748720235351,582698.175637084,0.0,1.0
2016-06-29,75.41,75.44,74.88,74.91,472672,61.593869520459,61.6183731152821,61.1609726785833,61.1854762734065,578697.130047341,0.0,1.0
2016-06-30,76.37,76.48,75.3969,75.5,368402,62.3779845547998,62.4678310691513,61.5831696173862,61.6673803049284,451038.310083315,0.0,1.0
2016-07-01,76.72,76.84,76.5301,76.62,261656,62.6638598277365,62.7618742070291,62.508752072506,62.582181178326,320348.098173082,0.0,1.0
2016-07-05,76.67,76.8,76.52,76.6,444287,62.6230205030313,62.7292027472649,62.5005025289155,62.5658454484439,543945.086269851,0.0,1.0
2016-07-06,76.89,76.93,76.27,76.45,335923,62.8027135317344,62.8353849914986,62.2963059053893,62.4433274743282,411273.940527243,0.0,1.0
2016-07-07,76.68,77.11,76.4401,77.11,258198,62.6311883679723,62.9824065604375,62.4352412880365,62.9824065604375,316114.433653704,0.0,1.0
2016-07-08,77.37,77.37,76.7165,76.9,231890,63.1947710489048,63.1947710489048,62.6610010750072,62.8108813966754,283905.282070184,0.0,1.0
2016-07-11,77.6,77.745,77.38,77.62,136392,63.3826319425489,63.5010659841942,63.2029389138458,63.398967672431,166986.110794413,0.0,1.0
2016-07-12,77.51,77.76,77.4242,77.76,199849,63.3091211580795,63.5133177816057,63.2390408768853,63.5133177816057,244677.160362431,0.0,1.0
2016-07-13,77.52,77.5693,77.38,77.54,203608,63.3172890230205,63.3575565971799,63.2029389138458,63.3336247529026,249279.34223876,0.0,1.0
2016-07-14,77.77,77.8899,77.61,77.87,103272,63.5214856465468,63.61941834719,63.39079980749,63.6031642959573,126436.958428358,0.0,1.0
2016-07-15,77.4,77.65,77.21,77.65,202638,63.2192746437279,63.4234712672542,63.064085209848,63.4234712672542,248091.761387459,0.0,1.0
2016-07-18,77.48,77.57,77.33,77.33,273511,63.2846175632563,63.3581283477258,63.1620995891406,63.1620995891406,334862.295072224,0.0,1.0
2016-07-19,77.47,77.49,77.25,77.36,209384,63.2764496983153,63.2927854281974,63.0967566696122,63.1866031839637,256350.9576997,0.0,1.0
2016-07-20,77.61,77.759,77.54,77.71,153206,63.39079980749,63.5125009951116,63.3336247529026,63.4724784569005,187571.66175706,0.0,1.0
2016-07-21,77.33,77.48,77.17,77.39,132738,63.1620995891406,63.2846175632563,63.0314137500838,63.2111067787869,162512.481484463,0.0,1.0
2016-07-22,77.64,77.765,77.32,77.43,218062,63.4153034023131,63.5174017140763,63.1539317241995,63.2437782385511,266975.521233294,0.0,1.0
2016-07-25,77.54,77.65,77.3,77.65,222761,63.3336247529026,63.4234712672542,63.1375959943174,63.4234712672542,272728.554656243,0.0,1.0
2016-07-26,77.61,77.889,77.44,77.69,369389,63.39079980749,63.6186832393453,63.2519461034921,63.4561427270184,452246.704207267,0.0,1.0
2016-07-27,77.18,77.59,76.81,77.59,245336,63.0395816150248,63.3744640776079,62.737370612206,63.3744640776079,300367.35642749,0.0,1.0
2016-07-28,77.41,77.49,77.0518,77.24,85349,63.227442508669,63.2927854281974,62.9348695864806,63.0885888046711,104493.64750273,0.0,1.0
2016-07-29,77.76,77.918,77.44,77.52,235835,63.5133177816057,63.6423700476743,63.2519461034921,63.3172890230205,288735.185635525,0.0,1.0
2016-08-01,77.81,78.09,77.76,77.93,465105,63.554157106311,63.7828573246604,63.5133177816057,63.6521714856036,569432.775097041,0.0,1.0
2016-08-02,77.63,77.91,77.43,77.9,107840,63.4071355373721,63.6358357557215,63.2437782385511,63.6276678907804,132029.607220875,0.0,1.0
2016-08-03,77.33,77.48,77.18,77.48,675367,63.1620995891406,63.2846175632563,63.0395816150248,63.2846175632563,826858.677113691,0.0,1.0
2016-08-04,77.31,77.45,77.171,77.31,195338,63.1457638592585,63.2601139684332,63.0322305365779,63.1457638592585,239154.297248806,0.0,1.0
2016-08-05,77.4,77.4899,77.2836,77.43,182163,63.2192746437279,63.292703749548,63.1242006958141,63.2437782385511,223024.01094377,0.0,1.0
2016-08-08,77.24,77.46,77.18,77.46,311215,63.0885888046711,63.2682818333742,63.0395816150248,63.2682818333742,381023.685193291,0.0,1.0
2016-08-09,77.57,77.6899,77.24,77.41,177529,63.3581283477258,63.456061048369,63.0885888046711,63.227442508669,217350.557680959,0.0,1.0
2016-08-10,77.84,77.92,77.6841,77.83,200365,63.5786607011341,63.6440036206625,63.4513236867032,63.5704928361931,245308.904402917,0.0,1.0
2016-08-11,78.1,78.17,77.95,78.12,245748,63.7910251896014,63.8482002441888,63.6685072154857,63.8073609194835,300871.772211754,0.0,1.0
2016-08-12,78.05,78.235,77.951,78.07,128169,63.7501858648962,63.9012913663056,63.6693240019798,63.7665215947783,156918.60838179,0.0,1.0
2016-08-15,77.94,78.1999,77.9301,78.13,121883,63.6603393505446,63.8726221603625,63.652253164253,63.8155287844246,149222.594741301,0.0,1.0
2016-08-16,77.47,77.9,77.43,77.9,1884590,63.2764496983153,63.6276678907804,63.2437782385511,63.6276678907804,2307322.6768582,0.0,1.0
2016-08-17,77.43,77.5242,76.91,77.34,243059,63.2437782385511,63.3207195262958,62.8190492616165,63.1702674540816,297579.602202323,0.0,1.0
2016-08-18,77.64,77.64,77.38,77.47,110162,63.4153034023131,63.4153034023131,63.2029389138458,63.2764496983153,134872.45540306,0.0,1.0
2016-08-19,77.14,77.1893,76.9,77.17,80864,63.0069101552606,63.04717772942,62.8108813966754,63.0314137500838,99002.6164531604,0.0,1.0
2016-08-22,77.15,77.1994,76.91,77.0,305148,63.0150780202017,63.0554272730105,62.8190492616165,62.8925600460859,373595.795476961,0.0,1.0
2016-08-23,77.21,77.59,77.18,77.48,333425,63.064085209848,63.3744640776079,63.0395816150248,63.2846175632563,408215.613757605,0.0,1.0
2016-08-24,76.815,77.22,76.73,77.22,401816,62.7414545446765,63.072253074789,62.6720276926776,63.072253074789,491947.409635228,0.0,1.0
2016-08-25,76.76,77.0499,76.68,76.78,186237,62.6965312875007,62.9333176921418,62.6311883679723,62.7128670173828,228011.850519233,0.0,1.0
2016-08-26,76.28,77.3299,76.07,76.9,156599,62.3044737703303,63.1620179104912,62.1329486065683,62.8108813966754,191725.7461163,0.0,1.0
2016-08-29,76.59,76.62,76.12,76.12,206880,62.5576775835029,62.582181178326,62.1737879312735,62.1737879312735,253285.285069126,0.0,1.0
2016-08-30,76.07,76.49,75.94,76.45,119913,62.1329486065683,62.4759989340924,62.0267663623346,62.4433274743282,146810.70373402,0.0,1.0
2016-08-31,75.84,75.8999,75.59,75.85,203937,61.9450877129241,61.994013223921,61.7408910893979,61.9532555778652,249682.140280077,0.0,1.0
2016-09-01,76.01,76.06,75.71,75.8,156595,62.083941416922,62.1247807416272,61.8389054686905,61.9124162531599,191720.848875676,0.0,1.0
2016-09-02,76.55,76.708,76.32,76.44,193068,62.5250061237387,62.6540583898073,62.3371452300945,62.4351596093871,236375.113194731,0.0,1.0
2016-09-06,77.27,77.27,76.77,76.87,350852,63.1130923994943,63.1130923994943,62.7046991524418,62.7863778018523,429551.666845867,0.0,1.0
2016-09-07,77.14,77.33,76.97,77.33,89593,63.0069101552606,63.1620995891406,62.8680564512628,63.1620995891406,109689.619804709,0.0,1.0
2016-09-08,76.81,77.14,76.72,77.14,175023,62.737370612206,63.0069101552606,62.6638598277365,63.0069101552606,214282.436430074,0.0,1.0
2016-09-09,74.97,76.23,74.96,76.23,281930,61.2344834630528,62.2636344456251,61.2263155981117,62.2636344456251,345169.762275419,0.0,1.0
2016-09-12,75.81,75.89,74.73,74.73,339544,61.920584118101,61.9859270376294,61.0384547044676,61.0384547044676,415707.167602046,0.0,1.0
2016-09-13,74.72,75.37,74.5,75.16,385713,61.0302868395265,61.5611980606948,60.8505938108234,61.3896728969327,472232.343193483,0.0,1.0
2016-09-14,74.64,75.06,74.475,74.61,222282,60.9649439199981,61.3079942475222,60.8301741484708,60.940440325175,272142.110091529,0.0,1.0
2016-09-15,75.29,75.4249,74.56,74.73,74122,61.4958551411664,61.6060396392211,60.8996010004697,61.0384547044676,90748.3173815436,0.0,1.0
2016-09-16,74.97,75.0699,74.714,74.93,91774,61.2344834630528,61.3160804338139,61.0253861205619,61.2018120032886,112359.840254901,0.0,1.0
2016-09-19,75.28,75.55,75.156,75.4,104194,61.4876872762253,61.7082196296337,61.3864057509563,61.5857016555179,127565.772392172,0.0,1.0
2016-09-20,75.41,75.76,75.41,75.62,272160,61.593869520459,61.8797447933957,61.593869520459,61.765394684221,333208.252051495,0.0,1.0
2016-09-21,76.54,76.61,75.57,75.86,304996,62.5168382587976,62.574013313385,61.7245553595158,61.9614234428062,373409.700333252,0.0,1.0
2016-09-22,77.0,77.12,76.8602,76.94,103494,62.8925600460859,62.9905744253785,62.7783732942101,62.8435528564396,126708.755282986,0.0,1.0
2016-09-23,76.45,76.76,76.45,76.76,268223,62.4433274743282,62.6965312875007,62.4433274743282,62.6965312875007,328388.142967402,0.0,1.0
2016-09-26,76.21,76.3899,76.16,76.26,309551,62.247298715743,62.3942386060325,62.2064593910377,62.2881380404482,378986.43309374,0.0,1.0
2016-09-27,76.56,76.6899,76.29,76.35,127553,62.5331739886797,62.639274554264,62.3126416352714,62.3616488249177,156164.433325707,0.0,1.0
2016-09-28,76.75,76.7755,76.25,76.61,128481,62.6883634225597,62.7091914781594,62.2799701755072,62.574013313385,157300.593150456,0.0,1.0
2016-09-29,75.95,76.5599,75.8605,76.53,209276,62.0349342272757,62.5330923100303,61.9618318360533,62.5086703938566,256218.732202854,0.0,1.0
2016-09-30,76.19,76.41,76.015,76.26,116833,62.2309629858609,62.410656014564,62.0880253493925,62.2881380404482,143039.828453602,0.0,1.0
2016-10-03,75.91,76.13,75.6967,76.13,536286,62.0022627675115,62.1819557962146,61.8280422083189,62.1819557962146,656580.396309847,0.0,1.0
2016-10-04,75.03,75.84,74.87,75.84,176059,61.2834906526991,61.9450877129241,61.1528048136423,61.9450877129241,215550.821751669,0.0,1.0
2016-10-05,74.95,75.26,74.9,75.2,452730,61.2181477331707,61.4713515463432,61.1773084084654,61.4223443566969,554281.936916789,0.0,1.0
2016-10-06,74.71,74.84,74.4,74.64,353039,61.0221189745854,61.1283012188191,60.7689151614129,60.9649439199981,432229.233156996,0.0,1.0
2016-10-07,74.57,74.9,74.2349,74.75,188389,60.9077688654107,61.1773084084654,60.6340637112362,61.0547904343497,230646.565974901,0.0,1.0
2016-10-10,74.85,74.9494,74.73,74.73,67344,61.1364690837602,61.2176576612742,61.0384547044676,61.0384547044676,82449.9431443117,0.0,1.0
2016-10-11,73.94,74.56,73.8,74.56,384825,60.3931933741246,60.8996010004697,60.2788432649499,60.8996010004697,471145.155774973,0.0,1.0
2016-10-12,74.17,74.3,73.92,73.95,180152,60.5810542677687,60.6872365120024,60.3768576442425,60.4013612390657,220561.923220095,0.0,1.0
2016-10-13,74.24,74.403,73.75,73.8,195434,60.6382293223561,60.7713655208952,60.2380039402446,60.2788432649499,239271.83102378,0.0,1.0
2016-10-14,74.11,74.5738,74.11,74.49,142839,60.5320470781224,60.9108726540884,60.5320470781224,60.8424259458823,174879.238370016,0.0,1.0
2016-10-17,73.99,74.22,73.96,74.15,287298,60.4340326988298,60.621893592474,60.4095291040067,60.5647185378867,351741.859192719,0.0,1.0
2016-10-18,74.43,74.6499,74.24,74.5,138263,60.7934187562361,60.9730301062897,60.6382293223561,60.8505938108234,169276.795096252,0.0,1.0
2016-10-19,74.51,74.59,74.335,74.58,269802,60.8587616757645,60.9241045952929,60.7158240392961,60.9159367303518,330321.328703694,0.0,1.0
2016-10-20,74.2,74.5046,74.11,74.33,127683,60.6055578625919,60.8543510286963,60.5320470781224,60.7117401068255,156323.593645984,0.0,1.0
2016-10-21,74.03,74.08,73.73,73.9,100739,60.466704158594,60.5075434832993,60.2216682103625,60.3605219143604,123335.780803261,0.0,1.0
2016-10-24,74.17,74.4,74.05,74.28,101961,60.5810542677687,60.7689151614129,60.4830398884761,60.6709007821203,124831.887813869,0.0,1.0
2016-10-25,74.11,74.23,73.9201,74.01,331219,60.5320470781224,60.6300614574151,60.3769393228919,60.4503684287119,405514.785553514,0.0,1.0
2016-10-26,73.91,74.08,73.7801,73.92,75906,60.3686897793014,60.5075434832993,60.2625892137172,60.3768576442425,92932.4866998119,0.0,1.0
2016-10-27,73.47,73.95,73.47,73.95,113146,60.0093037218952,60.4013612390657,60.0093037218952,60.4013612390657,138525.796908504,0.0,1.0
2016-10-28,73.43,73.707,73.285,73.42,282047,59.976632262131,60.2028821209981,59.8581982204858,59.96846439719,345313.006563669,0.0,1.0
2016-10-31,73.83,73.8593,73.44,73.58,58596,60.303346859773,60.3272787040503,59.9848001270721,60.0991502362468,71739.6778997995,0.0,1.0
2016-11-01,73.43,74.01,73.2794,74.01,163691,59.976632262131,60.4503684287119,59.8536242161188,60.4503684287119,200408.553742509,0.0,1.0
2016-11-02,73.37,73.6799,73.36,73.41,115864,59.9276250724847,60.1807472070079,59.9194572075437,59.9602965322489,141853.471912458,0.0,1.0
2016-11-03,73.16,73.5,73.0599,73.44,449923,59.7560999087227,60.0338073167184,59.6743395806628,59.9848001270721,550845.298308954,0.0,1.0
2016-11-04,72.94,73.24,72.8901,73.03,182348,59.5764068800196,59.8214428282511,59.5356492339637,59.649917664489,223250.508322626,0.0,1.0
2016-11-07,73.69,73.7581,73.306,73.57,301602,60.1889967505983,60.2446199108469,59.875350736862,60.0909823713057,369254.391663856,0.0,1.0
2016-11-08,74.03,74.2264,73.6,73.6,296979,60.466704158594,60.6271210260363,60.1154859661289,60.1154859661289,363594.405812761,0.0,1.0
2016-11-09,73.92,74.1481,73.3461,73.65,178342,60.3768576442425,60.5631666435478,59.9081038752756,60.1563252908341,218345.921837771,0.0,1.0
2016-11-10,72.93,73.68,72.77,73.68,273772,59.5682390150785,60.1808288856573,59.4375531760217,60.1808288856573,335181.840022935,0.0,1.0
2016-11-11,72.48,72.7,72.27,72.44,149535,59.2006850927313,59.3803781214344,59.0291599289692,59.1680136329671,183077.219174457,0.0,1.0
2016-11-14,72.15,72.31,71.9515,72.21,290833,58.9311455496766,59.0618313887334,58.7690134305968,58.9801527393229,356069.795594108,0.0,1.0
2016-11-15,72.52,72.5947,72.21,72.21,197323,59.2333565524955,59.2943705036051,58.9801527393229,58.9801527393229,241584.552908426,0.0,1.0
2016-11-16,72.53,72.55,72.2915,72.36,153026,59.2415244174365,59.2578601473186,59.0467208385925,59.1026707134387,187351.285928983,0.0,1.0
2016-11-17,72.71,72.87,72.51,72.61,1126204,59.3885459863754,59.5192318254322,59.2251886875544,59.3068673369649,1378822.99490521,0.0,1.0
2016-11-18,72.24,72.46,72.1899,72.42,856000,59.0046563341461,59.1843493628492,58.9637353307914,59.151677903085,1048009.49351881,0.0,1.0
2016-11-21,72.65,72.68,72.48,72.5,280545,59.3395387967291,59.3640423915523,59.2006850927313,59.2170208226134,343474.092709387,0.0,1.0
2016-11-22,72.86,72.93,72.65,72.88,283430,59.5110639604912,59.5682390150785,59.3395387967291,59.5273996903733,347006.227509389,0.0,1.0
2016-11-23,72.57,72.64,72.33,72.4,487538,59.2741958772007,59.3313709317881,59.0781671186155,59.1353421732029,596897.724826139,0.0,1.0
2016-11-25,72.77,72.84,72.48,72.64,103436,59.4375531760217,59.4947282306091,59.2006850927313,59.3313709317881,126637.745293939,0.0,1.0
2016-11-28,72.92,73.1094,72.8408,72.9,334581,59.5600711501375,59.714770512121,59.4953816598044,59.5437354202554,409630.916297918,0.0,1.0
2016-11-29,73.21,73.31,72.91,72.91,157436,59.7969392334279,59.8786178828384,59.5519032851964,59.5519032851964,192750.493716855,0.0,1.0
2016-11-30,72.54,73.3,72.54,73.3,117561,59.2496922823776,59.8704500178974,59.2496922823776,59.8704500178974,143931.126247155,0.0,1.0
2016-12-01,71.92,72.44,71.8,72.44,401511,58.7432846560325,59.1680136329671,58.6452702767399,59.1680136329671,491573.995037654,0.0,1.0
2016-12-02,72.07,72.28,71.94,71.94,337555,58.8658026301482,59.0373277939103,58.7596203859146,58.7596203859146,413272.014701802,0.0,1.0
2016-12-05,72.16,72.26,72.03,72.26,476024,58.9393134146177,59.0209920640282,58.833131170384,59.0209920640282,582801.017690185,0.0,1.0
2016-12-06,72.31,72.36,72.15,72.19,144644,59.0618313887334,59.1026707134387,58.9311455496766,58.9638170094408,177089.11820156,0.0,1.0
2016-12-07,73.13,73.18,72.27,72.27,160096,59.7315963138995,59.7724356386048,59.0291599289692,59.0291599289692,196007.158731762,0.0,1.0
2016-12-08,73.09,73.1909,72.846,72.92,137650,59.6989248541353,59.7813386113905,59.4996289495737,59.5600711501375,168526.292970636,0.0,1.0
2016-12-09,73.31,73.347,73.07,73.07,135809,59.8786178828384,59.9088389831203,59.6825891242532,59.6825891242532,166272.337973477,0.0,1.0
2016-12-12,73.52,73.58,73.19,73.19,133944,60.0501430466005,60.0991502362468,59.7806035035458,59.7806035035458,163988.999532574,0.0,1.0
2016-12-13,74.1,74.2169,73.97,73.99,233501,60.5238792131814,60.6193615543423,60.4176969689477,60.4340326988298,285877.645731467,0.0,1.0
2016-12-14,73.17,74.16,73.11,74.0,306708,59.7642677736637,60.5728864028277,59.7152605840174,60.4422005637709,375505.71932029,0.0,1.0
2016-12-15,73.21,73.31,72.95,73.15,199545,59.7969392334279,59.8786178828384,59.5845747449606,59.7479320437816,244304.970075013,0.0,1.0
2016-12-16,73.34,73.41,73.15,73.29,774889,59.9031214776616,59.9602965322489,59.7479320437816,59.8622821529563,948704.472457125,0.0,1.0
2016-12-19,73.54,73.6893,73.4,73.4,125396,60.0664787764826,60.1884250000525,59.9521286673079,59.9521286673079,153523.596319258,0.0,1.0
2016-12-20,73.69,73.73,73.548,73.7,493833,60.1889967505983,60.2216682103625,60.0730130684354,60.1971646155394,604604.757258033,0.0,1.0
2016-12-21,72.33,72.5782,72.33,72.48,190081,59.9583950532907,60.1641419584784,59.9583950532907,60.0827384689964,229301.64687998,1.077672,1.0
2016-12-22,72.35,72.35,72.09,72.2,354997,59.9749741753848,59.9749741753848,59.7594455881615,59.8506307596791,428245.835919699,0.0,1.0
2016-12-23,72.45,72.45,72.25,72.25,165029,60.0578697858552,60.0578697858552,59.8920785649143,59.8920785649143,199080.505063401,0.0,1.0
2016-12-27,72.5,72.64,72.47,72.52,164565,60.0993175910905,60.2153714457491,60.0744489079493,60.1158967131846,198520.764930761,0.0,1.0
2016-12-28,72.2,72.7,72.2,72.7,269060,59.8506307596791,60.2651088120314,59.8506307596791,60.2651088120314,324576.896741533,0.0,1.0
2016-12-29,72.7,72.72,72.446,72.54,189030,60.2651088120314,60.2816879341255,60.0545539614364,60.1324758352787,228033.787226091,0.0,1.0
2016-12-30,72.61,72.94,72.44,72.94,159711,60.190502762608,60.4640582771605,60.0495802248082,60.4640582771605,192665.207594912,0.0,1.0
2017-01-03,72.8,72.81,72.571,72.8,259974,60.3480044225019,60.3562939835489,60.1581734745245,60.3480044225019,313616.123368332,0.0,1.0
2017-01-04,73.28,73.28,73.06,73.08,212570,60.7459033527601,60.7459033527601,60.5635330097251,60.5801121318192,256430.94826562,0.0,1.0
2017-01-05,73.67,73.7096,73.39,73.41,235101,61.069196233595,61.1020228953413,60.8370885242777,60.8536676463717,283610.915783956,0.0,1.0
2017-01-06,73.64,73.7232,73.46,73.67,314813,61.0443275504538,61.1132966983653,60.895115451607,61.069196233595,379770.410294702,0.0,1.0
2017-01-09,73.42,73.62,73.39,73.62,155873,60.8619572074188,61.0277484283597,60.8370885242777,61.0277484283597,188035.288135706,0.0,1.0
2017-01-10,73.45,73.6016,73.3,73.47,113168,60.8868258905599,61.0124956360332,60.7624824748542,60.903405012654,136518.688212465,0.0,1.0
2017-01-11,73.65,73.65,73.25,73.33,136044,61.0526171115009,61.0526171115009,60.721034669619,60.7873511579954,164114.841820803,0.0,1.0
2017-01-12,73.59,73.59,73.28,73.45,240570,61.0028797452186,61.0028797452186,60.7459033527601,60.8868258905599,290208.370062851,0.0,1.0
2017-01-13,73.67,73.72,73.54,73.66,141850,61.069196233595,61.1106440388302,60.9614319399834,61.0609066725479,171118.831497757,0.0,1.0
2017-01-17,73.8,73.8722,73.45,73.45,119319,61.1769605272066,61.2368111579663,60.8868258905599,60.8868258905599,143938.863979421,0.0,1.0
2017-01-18,73.65,73.87,73.58,73.87,86288,61.0526171115009,61.2349874545359,60.9945901841715,61.2349874545359,104092.363287123,0.0,1.0
2017-01-19,73.37,73.6,73.17,73.52,399199,60.8205094021836,61.0111693062656,60.6547181812426,60.9448528178893,481568.321572598,0.0,1.0
2017-01-20,73.6,73.685,73.37,73.4,159059,61.0111693062656,61.0816305751655,60.8205094021836,60.8453780853247,191878.676201634,0.0,1.0
2017-01-23,73.57,73.68,73.4357,73.58,459108,60.9863006231245,61.077485794642,60.8749718182627,60.9945901841715,553838.734517252,0.0,1.0
2017-01-24,73.87,73.89,73.6097,73.69,108072,61.2349874545359,61.25156657663,61.0192101804813,61.0857753556891,130371.197445369,0.0,1.0
2017-01-25,74.08,74.14,73.87,73.89,219922,61.4090682365239,61.4588056028062,61.2349874545359,61.25156657663,265299.934160379,0.0,1.0
2017-01-26,73.89,73.985,73.8279,73.87,137362,61.25156657663,61.3303174065769,61.2000884025278,61.2349874545359,165704.793318258,0.0,1.0
2017-01-27,73.82,73.9,73.72,73.9,208995,61.1935396493007,61.259856137677,61.1106440388302,61.259856137677,252118.295304009,0.0,1.0
2017-01-30,73.65,73.6799,73.44,73.65,564288,61.0526171115009,61.0774028990315,60.8785363295129,61.0526171115009,680721.206825564,0.0,1.0
2017-01-31,73.97,73.97,73.51,73.51,105808,61.3178830650064,61.3178830650064,60.9365632568422,60.9365632568422,127640.051625764,0.0,1.0
2017-02-01,73.63,74.08,73.55,74.08,192477,61.0360379894068,61.4090682365239,60.9697215010304,61.4090682365239,232192.029116629,0.0,1.0
2017-02-02,74.01,74.01,73.67,73.67,112261,61.3510413091946,61.3510413091946,61.069196233595,61.069196233595,135424.541013533,0.0,1.0
2017-02-03,74.34,74.4289,74.13,74.31,424440,61.6245968237471,61.6982910214554,61.4505160417591,61.599728140606,512017.46098631,0.0,1.0
2017-02-06,74.18,74.27,74.0977,74.27,364366,61.4919638469944,61.5665698964178,61.4237407595772,61.5665698964178,439548.002520351,0.0,1.0
2017-02-07,74.3,74.3399,74.171,74.3,156948,61.5914385795589,61.6245139281366,61.484503242052,61.5914385795589,189332.099865421,0.0,1.0
2017-02-08,74.53,74.59,74.21,74.21,81690,61.782098483641,61.8318358499233,61.5168325301355,61.5168325301355,98545.6280934211,0.0,1.0
2017-02-09,74.76,74.819,74.6,74.69,66145,61.9727583877231,62.0216667979007,61.8401254109703,61.9147314603938,79793.1273134941,0.0,1.0
2017-02-10,74.99,75.01,74.6921,74.85,143970,62.1634182918052,62.1799974138993,61.9164722682136,62.0473644371465,173676.264862404,0.0,1.0
2017-02-13,75.12,75.1697,74.95,75.01,164989,62.2711825854168,62.3123817038206,62.130260047617,62.1799974138993,199032.25160369,0.0,1.0
2017-02-14,75.03,75.07,74.6932,75.07,351534,62.1965765359934,62.2297347801815,61.9173841199288,62.2297347801815,424068.292645277,0.0,1.0
2017-02-15,75.28,75.33,74.75,74.8,448563,62.4038155621695,62.4452633674048,61.964468826676,62.0059166319113,541117.916201117,0.0,1.0
2017-02-16,75.48,75.48,75.23,75.34,2745606,62.5696067831105,62.5696067831105,62.3623677569343,62.4535529284518,3312124.71253599,0.0,1.0
2017-02-17,75.52,75.55,75.23,75.33,122036,62.6027650272987,62.6276337104398,62.3623677569343,62.4452633674048,147216.480230245,0.0,1.0
2017-02-21,75.81,75.95,75.55,75.55,185632,62.843162297663,62.9592161523217,62.6276337104398,62.6276337104398,223934.655823699,0.0,1.0
2017-02-22,76.04,76.045,75.77,75.77,363927,63.0338222017451,63.0379669822686,62.8100040534748,62.8100040534748,439018.42080003,0.0,1.0
2017-02-23,76.35,76.4516,76.15,76.18,111357,63.2907985942035,63.3750205344415,63.1250073732626,63.1498760564038,134334.01282408,0.0,1.0
2017-02-24,76.59,76.6,76.18,76.2,159725,63.4897480593327,63.4980376203797,63.1498760564038,63.1664551784978,192682.096305811,0.0,1.0
2017-02-27,76.39,76.58,76.38,76.5,121679,63.3239568383917,63.4814584982856,63.3156672773447,63.4151420099093,146785.818102331,0.0,1.0
2017-02-28,76.33,76.54,76.28,76.36,132776,63.2742194721095,63.4483002540974,63.2327716668742,63.2990881552506,160172.534162469,0.0,1.0
2017-03-01,76.74,76.89,76.41,76.63,144319,63.6140914750384,63.7384348907441,63.3405359604858,63.5229063035209,174097.276298377,0.0,1.0
2017-03-02,76.37,76.59,76.33,76.59,300852,63.3073777162977,63.4897480593327,63.2742194721095,63.4897480593327,362928.746519303,0.0,1.0
2017-03-03,76.404,76.4164,76.13,76.4,72405,63.3355622238576,63.3458412795559,63.1084282511685,63.3322463994388,87344.7937581608,0.0,1.0
2017-03-06,76.29,76.31,76.13,76.21,98073,63.2410612279213,63.2576403500154,63.1084282511685,63.1747447395449,118309.038854279,0.0,1.0
2017-03-07,76.04,76.1999,76.0247,76.05,173718,63.0338222017451,63.1663722828874,63.0211391733431,63.0421117627921,209562.362848977,0.0,1.0
2017-03-08,75.88,76.06,75.81,76.06,220008,62.9011892249923,63.0504013238392,62.843162297663,63.0504013238392,265403.679098756,0.0,1.0
2017-03-09,75.95,75.97,75.72,75.89,427091,62.9592161523217,62.9757952744158,62.7685562482396,62.9094787860394,515215.459028612,0.0,1.0
2017-03-10,76.38,76.39,76.09,76.27,117980,63.3156672773447,63.3239568383917,63.0752700069803,63.2244821058272,142323.579415618,0.0,1.0
2017-03-13,76.64,76.64,76.44,76.46,159220,63.5311958645679,63.5311958645679,63.365404643627,63.3819837657211,192072.896376968,0.0,1.0
2017-03-14,76.34,76.4559,76.3001,76.35,84891,63.2825090331565,63.3785850456918,63.2494336845788,63.2907985942035,102407.11120674,0.0,1.0
2017-03-15,77.25,77.3802,76.55,76.57,108294,64.0368590884378,64.1447891732703,63.4565898151445,63.4731689372386,130639.004146761,0.0,1.0
2017-03-16,77.22,77.46,77.1662,77.46,519917,64.0119904052966,64.2109398704258,63.9673925668635,64.2109398704258,627194.850305389,0.0,1.0
2017-03-17,77.48,77.61,77.32,77.37,55123,64.2275189925199,64.3352832861315,64.0948860157671,64.1363338210023,66496.8864903127,0.0,1.0
2017-03-20,77.3957,77.55,77.31,77.54,130719,64.1576379928933,64.2855459198492,64.0865964547201,64.2772563588021,157691.099996865,0.0,1.0
2017-03-21,77.19,77.669,77.095,77.62,160993,63.9871217221555,64.384191696309,63.9083708922086,64.3435728471785,194211.730978628,0.0,1.0
2017-03-22,77.38,77.4,77.08,77.21,153309,64.1446233820494,64.1612025041435,63.895936550638,64.0037008442496,184942.241368274,0.0,1.0
2017-03-23,77.28,77.64,77.203,77.33,152364,64.0617277715789,64.3601519692726,63.9978981515167,64.1031755768142,183802.253382617,0.0,1.0
2017-03-24,77.38,77.58,77.26,77.41,189157,64.1446233820494,64.3104146029903,64.0451486494848,64.1694920651905,228186.991960671,0.0,1.0
2017-03-27,77.44,77.48,77.12,77.15,129828,64.1943607483317,64.2275189925199,63.9290947948262,63.9539634779673,156616.254181817,0.0,1.0
2017-03-28,77.6,77.65,77.33,77.41,425969,64.3269937250844,64.3684415303197,64.1031755768142,64.1694920651905,513861.949483737,0.0,1.0
2017-03-29,77.5,77.51,77.29,77.39,312794,64.2440981146139,64.252387675661,64.070017332626,64.1529129430964,377334.816915823,0.0,1.0
2017-03-30,77.31,77.455,77.23,77.28,191088,64.0865964547201,64.2067950899022,64.0202799663437,64.0617277715789,230516.427728187,0.0,1.0
2017-03-31,77.13,77.33,77.1,77.16,152833,63.9373843558732,64.1031755768142,63.9125156727321,63.9622530390143,184368.025197721,0.0,1.0
2017-04-03,77.27,77.319,77.01,77.2,92540,64.0534382105319,64.0940570596624,63.8379096233087,63.9954112832025,111634.379039848,0.0,1.0
2017-04-04,77.37,77.4055,77.15,77.2,228452,64.1363338210023,64.1657617627194,63.9539634779673,63.9954112832025,275589.984443607,0.0,1.0
2017-04-05,77.36,77.72,77.3001,77.48,158583,64.1280442599553,64.426468457649,64.0783897892835,64.2275189925199,191304.460031081,0.0,1.0
2017-04-06,77.29,77.3305,77.17,77.32,132336,64.070017332626,64.1035900548665,63.9705426000614,64.0948860157671,159641.746105655,0.0,1.0
2017-04-07,77.28,77.47,77.22,77.28,138228,64.0617277715789,64.2192294314728,64.0119904052966,64.0617277715789,166749.480720987,0.0,1.0
2017-04-10,77.16,77.3,77.05,77.16,162374,63.9622530390143,64.078306893673,63.8710678674968,63.9622530390143,195877.681675127,0.0,1.0
2017-04-11,77.37,77.37,77.029,77.23,147503,64.1363338210023,64.1363338210023,63.853659789298,64.0202799663437,177938.25169132,0.0,1.0
2017-04-12,77.53,77.56,77.3,77.36,141574,64.2689667977551,64.2938354808962,64.078306893673,64.1280442599553,170785.882625756,0.0,1.0
2017-04-13,77.24,77.52,77.19,77.43,847694,64.0285695273907,64.260677236708,63.9871217221555,64.1860711872846,1022604.20689221,0.0,1.0
2017-04-17,77.76,77.76,77.41,77.41,233634,64.4596267018372,64.4596267018372,64.1694920651905,64.1694920651905,281841.22014908,0.0,1.0
2017-04-18,77.54,77.59,77.37,77.4,159595,64.2772563588021,64.3187041640374,64.1363338210023,64.1612025041435,192525.272561752,0.0,1.0
2017-04-19,77.43,77.6199,77.3,77.57,255825,64.1860711872846,64.343489951568,64.078306893673,64.3021250419433,308611.033259878,0.0,1.0
2017-04-20,77.62,77.7,77.3999,77.57,60085,64.3435728471785,64.4098893355549,64.161119608533,64.3021250419433,72482.7281673792,0.0,1.0
2017-04-21,77.56,77.643,77.4586,77.56,42987,64.2938354808962,64.3626388375867,64.2097793318792,64.2938354808962,51856.7868141987,0.0,1.0
2017-04-24,78.18,78.23,77.96,78.16,183717,64.8077882658131,64.8492360710484,64.6254179227781,64.791209143719,221624.521440067,0.0,1.0
2017-04-25,78.25,78.385,78.17,78.25,972846,64.8658151931425,64.9777242672776,64.7994987047661,64.8658151931425,1173579.63163389,0.0,1.0
2017-04-26,78.05,78.3,78.04,78.09,96411,64.7000239722015,64.9072629983777,64.6917344111545,64.7331822163897,116304.107603315,0.0,1.0
2017-04-27,78.05,78.219,77.95,78.1,173699,64.7000239722015,64.8401175538966,64.6171283617311,64.7414717774368,209539.442455615,0.0,1.0
2017-04-28,77.97,78.05,77.86,77.98,487818,64.6337074838252,64.7000239722015,64.5425223123076,64.6419970448722,588472.655224341,0.0,1.0
2017-05-01,77.9,78.15,77.8,78.15,109637,64.5756805564958,64.782919582672,64.4927849460254,64.782919582672,132259.114056536,0.0,1.0
2017-05-02,78.03,78.075,77.9,78.06,117770,64.6834448501074,64.7207478748192,64.5756805564958,64.7083135332486,142070.248752139,0.0,1.0
2017-05-03,77.8,77.93,77.66,77.93,100411,64.4927849460254,64.600549239637,64.3767310913667,64.600549239637,121129.453574348,0.0,1.0
2017-05-04,78.17,78.17,77.81,77.84,120872,64.7994987047661,64.7994987047661,64.5010745070724,64.5259431902136,145812.304552675,0.0,1.0
2017-05-05,78.55,78.55,78.15,78.22,122961,65.1145020245539,65.1145020245539,64.782919582672,64.8409465100013,148332.341486047,0.0,1.0
2017-05-08,78.45,78.62,78.33,78.54,163373,65.0316064140834,65.1725289518832,64.9321316815189,65.1062124635068,197082.811831393,0.0,1.0
2017-05-09,78.34,78.51,78.25,78.43,403293,64.9404212425659,65.0813437803657,64.8658151931425,65.0150272919893,486507.063173951,0.0,1.0
2017-05-10,78.48,78.4899,78.315,78.4,56012,65.0564750972246,65.0646817626611,64.9196973399483,64.9901586088482,67569.3196323748,0.0,1.0
2017-05-11,78.42,78.42,78.15,78.31,117204,65.0067377309423,65.0067377309423,64.782919582672,64.9155525594248,141387.462297237,0.0,1.0
2017-05-12,78.48,78.6295,78.37,78.5,817168,65.0564750972246,65.1804040348779,64.965289925707,65.0730542193186,985779.579114269,0.0,1.0
2017-05-15,78.83,78.9569,78.63,78.78,1590764,65.3466097338712,65.4518042635582,65.1808185129303,65.305161928636,1918996.66456608,0.0,1.0
2017-05-16,78.61,78.89,78.61,78.88,346624,65.1642393908362,65.3963471001535,65.1642393908362,65.3880575391064,418145.180465834,0.0,1.0
2017-05-17,78.5,78.74,78.4,78.45,436816,65.0730542193186,65.2720036844478,64.9901586088482,65.0316064140834,526947.081420686,0.0,1.0
2017-05-18,78.67,78.803,78.3,78.4,247878,65.2139767571184,65.3242279190442,64.9072629983777,64.9901586088482,299024.277151929,0.0,1.0
2017-05-19,79.03,79.1,78.63,78.76,857388,65.5124009548121,65.5704278821415,65.1808185129303,65.2885828065419,1034298.43285301,0.0,1.0
2017-05-22,79.28,79.35,79.04,79.07,306201,65.7196399809883,65.7776669083176,65.5206905158592,65.5455591990003,369381.440419068,0.0,1.0
2017-05-23,79.23,79.39,79.17,79.3,254086,65.6781921757531,65.8108251525058,65.6284548094708,65.7362191030824,306513.214098972,0.0,1.0
2017-05-24,79.52,79.52,79.17,79.23,168103,65.9185894461174,65.9185894461174,65.6284548094708,65.6781921757531,202788.783442139,0.0,1.0
2017-05-25,79.86,79.94,79.55,79.63,265796,66.200434521717,66.2667510100934,65.9434581292586,66.0097746176349,320639.414429171,0.0,1.0
2017-05-26,79.81,79.89,79.77,79.82,181045,66.1589867164818,66.2253032048582,66.1258284722936,66.1672762775288,218401.190331417,0.0,1.0
2017-05-30,79.99,79.99,79.75,79.8,115179,66.3081988153286,66.3081988153286,66.1092493501995,66.1506971554348,138944.630899402,0.0,1.0
2017-05-31,80.25,80.29,80.07,80.13,214443,66.5237274025519,66.5568856467401,66.374515303705,66.4242526699873,258690.416516556,0.0,1.0
2017-06-01,80.79,80.79,80.36,80.46,202574,66.9713636990924,66.9713636990924,66.6149125740694,66.6978081845399,244372.408684009,0.0,1.0
2017-06-02,81.14,81.2,80.84,80.98,291738,67.261498335739,67.3112357020213,67.0128115043276,67.1288653589863,351934.195724305,0.0,1.0
2017-06-05,80.96,81.13,80.93,81.13,206680,67.1122862368922,67.253208774692,67.0874175537511,67.253208774692,249325.626323274,0.0,1.0
2017-06-06,80.94,81.109,80.87,80.99,167161,67.0957071147981,67.2358006964932,67.0376801874688,67.1371549200333,201652.414465961,0.0,1.0
2017-06-07,80.9,80.9899,80.74,80.91,164952,67.0625488706099,67.1370720244229,66.9299158938572,67.070838431657,198987.617153458,0.0,1.0
2017-06-08,80.52,80.86,80.377,80.86,168895,66.7475455508221,67.0293906264217,66.6290048278494,67.0293906264217,203744.201944404,0.0,1.0
2017-06-09,80.3,80.44,80.05,80.37,176027,66.5651752077871,66.6812290624458,66.3579361816109,66.6232021351164,212347.793810756,0.0,1.0
2017-06-12,80.27,80.27,80.04,80.1,82208,66.540306524646,66.540306524646,66.3496466205639,66.3993839868462,99170.5103966698,0.0,1.0
2017-06-13,80.62,80.6299,80.36,80.45,88953,66.8304411612926,66.8386478267292,66.6149125740694,66.6895186234928,107307.250040324,0.0,1.0
2017-06-14,80.75,81.0293,80.5201,80.9,181243,66.9382054549042,67.1697328949482,66.7476284464326,67.0625488706099,218640.044956983,0.0,1.0
2017-06-15,80.66,80.663,80.22,80.28,112478,66.8635994054808,66.8660862737949,66.4988587194107,66.548596085693,135686.316032462,0.0,1.0
2017-06-16,80.89,80.89,80.56,80.75,146374,67.0542593095629,67.0542593095629,66.7807037950103,66.9382054549042,176576.297790995,0.0,1.0
2017-06-19,81.13,81.159,80.94,81.05,132215,67.253208774692,67.2772485017284,67.0957071147981,67.1868922863156,159495.779390031,0.0,1.0
2017-06-20,79.96,80.297,79.9,80.19,194748,66.9882039423595,67.2705329159535,66.9379376562597,67.1808913724088,232459.584875556,0.850315,1.0
2017-06-21,79.93,80.1,79.7908,80.02,426978,66.9630707993096,67.105491943259,66.846453015558,67.0384702284593,509659.296275162,0.0,1.0
2017-06-22,79.97,80.1099,79.9,80.0,96948,66.9965816567094,67.1137858804655,66.9379376562597,67.0217147997594,115721.300524347,0.0,1.0
2017-06-23,79.96,80.09,79.82,79.88,430229,66.9882039423595,67.0971142289091,66.8709159414599,66.9211822275597,513539.829633299,0.0,1.0
2017-06-26,80.02,80.32,80.02,80.24,149723,67.0384702284593,67.2898016589584,67.0384702284593,67.2227799441586,178715.809283397,0.0,1.0
2017-06-27,79.59,80.02,79.51,79.93,140171,66.6782285114106,67.0384702284593,66.6112067966108,66.9630707993096,167314.131449831,0.0,1.0
2017-06-28,79.77,79.8399,79.5879,79.69,85004,66.82902736971,66.8875875930163,66.6764691913971,66.7620056549103,101464.428660432,0.0,1.0
2017-06-29,78.99,79.54,78.7005,79.54,119867,66.1755656504124,66.6363399396607,65.9330308199808,66.6363399396607,143078.404195567,0.0,1.0
2017-06-30,79.1,79.29,78.96,79.09,118326,66.2677205082621,66.4268970809115,66.1504325073625,66.2593427939121,141239.000349093,0.0,1.0
2017-07-03,79.02,79.2346,79.0,79.19,71963,66.2006987934623,66.3804845434126,66.1839433647624,66.3431199374118,85898.1304372814,0.0,1.0
2017-07-05,78.98,78.98,78.65,78.82,168410,66.1671879360624,66.1671879360624,65.8907233625134,66.0331445064629,201021.415824001,0.0,1.0
2017-07-06,78.27,78.55,78.21,78.55,112061,65.5723702172146,65.8069462190137,65.5221039311147,65.8069462190137,133760.827021277,0.0,1.0
2017-07-07,78.54,78.565,78.23,78.37,99908,65.7985685046637,65.8195127905387,65.5388593598147,65.6561473607143,119254.483772604,0.0,1.0
2017-07-10,78.51,78.65,78.46,78.49,198121,65.7734353616138,65.8907233625134,65.731546789864,65.7566799329139,236485.742678385,0.0,1.0
2017-07-11,78.46,78.51,78.14,78.42,219857,65.731546789864,65.7734353616138,65.463459930665,65.6980359324641,262430.766693292,0.0,1.0
2017-07-12,79.06,79.08,78.72,78.78,555152,66.2342096508622,66.2509650795621,65.9493673629632,65.999633649063,662653.292782647,0.0,1.0
2017-07-13,79.05,79.09,78.84,79.09,185558,66.2258319365122,66.2593427939121,66.0498999351628,66.2593427939121,221490.005804108,0.0,1.0
2017-07-14,79.45,79.51,79.135,79.2,155531,66.560940510511,66.6112067966108,66.297042508487,66.3514976517618,185648.487765113,0.0,1.0
2017-07-17,79.42,79.5,79.32,79.5,68729,66.5358073674611,66.6028290822609,66.4520302239614,66.6028290822609,82037.8890099622,0.0,1.0
2017-07-18,79.51,79.52,79.3,79.42,146406,66.6112067966108,66.6195845109608,66.4352747952614,66.5358073674611,174756.495487968,0.0,1.0
2017-07-19,79.82,79.84,79.64,79.67,144022,66.8709159414599,66.8876713701598,66.7201170831604,66.7452502262103,171910.850601533,0.0,1.0
2017-07-20,80.07,80.14,79.83,79.88,141647,67.0803588002091,67.1390028006589,66.8792936558099,66.9211822275597,169075.948502002,0.0,1.0
2017-07-21,80.26,80.26,79.9692,80.02,213129,67.2395353728586,67.2395353728586,66.9959114395614,67.0384702284593,254399.936661442,0.0,1.0
2017-07-24,80.1,80.19,79.9784,80.19,105835,67.105491943259,67.1808913724088,67.0036189367634,67.1808913724088,126329.205770044,0.0,1.0
2017-07-25,80.1,80.2,80.02,80.2,77716,67.105491943259,67.1892690867588,67.0384702284593,67.1892690867588,92765.1585545873,0.0,1.0
2017-07-26,80.22,80.279,79.961,80.06,145971,67.2060245154587,67.2554530301235,66.9890417137945,67.0719810858592,174237.260787633,0.0,1.0
2017-07-27,80.27,80.38,80.118,80.34,189418,67.2479130872085,67.3400679450582,67.120571829089,67.3065570876583,226097.467742715,0.0,1.0
2017-07-28,80.37,80.37,80.07,80.26,98374,67.3316902307082,67.3316902307082,67.0803588002091,67.2395353728586,117423.435427054,0.0,1.0
2017-07-31,80.56,80.6122,80.39,80.49,58116,67.4908668033577,67.5345984722645,67.3484456594082,67.4322228029079,69369.7559647741,0.0,1.0
2017-08-01,80.81,80.87,80.7,80.8,155478,67.7003096621069,67.7505759482067,67.6081548042573,67.6919319477569,185585.224686681,0.0,1.0
2017-08-02,80.76,80.78,80.64,80.75,1531447,67.6584210903571,67.675176519057,67.5578885181574,67.6500433760071,1828000.97499803,0.0,1.0
2017-08-03,80.87,80.909,80.66,80.75,67413,67.7505759482067,67.7832490341716,67.5746439468574,67.6500433760071,80467.0548360748,0.0,1.0
2017-08-04,80.745,80.99,80.59,80.92,54750,67.6458545188321,67.8511085204064,67.5159999464076,67.7924645199566,65351.9536628706,0.0,1.0
2017-08-07,80.8,80.8,80.66,80.69,40844,67.6919319477569,67.6919319477569,67.5746439468574,67.5997770899073,48753.1542539961,0.0,1.0
2017-08-08,80.54,80.75,80.45,80.73,115300,67.4741113746577,67.6500433760071,67.398711945508,67.6332879473072,137627.036663543,0.0,1.0
2017-08-09,80.58,80.5999,80.37,80.455,296184,67.5076222320576,67.524293883614,67.3316902307082,67.402900802683,353537.955135775,0.0,1.0
2017-08-10,80.13,80.43,80.1,80.38,83382,67.130625086309,67.3819565168081,67.105491943259,67.3400679450582,99528.339731826,0.0,1.0
2017-08-11,80.17,80.3,80.08,80.11,70876,67.1641359437088,67.2730462302584,67.0887365145591,67.113869657609,84600.6405079382,0.0,1.0
2017-08-14,80.57,80.755,80.37,80.37,120514,67.4992445177076,67.6542322331821,67.3316902307082,67.3316902307082,143850.691209629,0.0,1.0
2017-08-15,80.64,80.7099,80.53,80.64,78078,67.5578885181574,67.6164487414637,67.4657336603078,67.5578885181574,93197.2573167052,0.0,1.0
2017-08-16,81.07,81.104,80.75,80.78,105479,67.9181302352061,67.946614463996,67.6500433760071,67.675176519057,125904.268865862,0.0,1.0
2017-08-17,80.34,81.009,80.31,80.97,122115,67.3065570876583,67.8670261776713,67.2814239446084,67.8343530917064,145761.71363546,0.0,1.0
2017-08-18,80.37,80.61,80.28,80.42,119348,67.3316902307082,67.5327553751075,67.2562908015585,67.3735788024581,142458.903484133,0.0,1.0
2017-08-21,80.63,80.67,80.28,80.4,62754,67.5495108038075,67.5830216612073,67.2562908015585,67.3568233737581,74905.872149037,0.0,1.0
2017-08-22,80.95,80.96,80.72,80.78,103877,67.8175976630065,67.8259753773565,67.6249102329572,67.675176519057,123992.052797041,0.0,1.0
2017-08-23,80.84,80.91,80.75,80.84,341715,67.7254428051568,67.7840868056066,67.6500433760071,67.7254428051568,407885.714080508,0.0,1.0
2017-08-24,80.58,80.88,80.55,80.87,47902,67.5076222320576,67.7589536625567,67.4824890890077,67.7505759482067,57177.8864723073,0.0,1.0
2017-08-25,80.86,81.0,80.77,80.77,44716,67.7421982338568,67.8594862347563,67.666798804707,67.666798804707,53374.9399084734,0.0,1.0
2017-08-28,80.84,81.03,80.73,81.03,70197,67.7254428051568,67.8846193778063,67.6332879473072,67.8846193778063,83790.1569182197,0.0,1.0
2017-08-29,80.84,80.92,80.67,80.68,137362,67.7254428051568,67.7924645199566,67.5830216612073,67.5913993755573,163961.188292954,0.0,1.0
2017-08-30,80.82,80.94,80.68,80.77,100443,67.7086873764569,67.8092199486565,67.5913993755573,67.666798804707,119893.082771867,0.0,1.0
2017-08-31,81.26,81.32,80.93,81.01,161868,68.0773068078556,68.1275730939554,67.8008422343066,67.8678639491063,193212.603388156,0.0,1.0
2017-09-01,81.22,81.42,81.15,81.42,75667,68.0437959504557,68.2113502374551,67.9851519500059,68.2113502374551,90319.3840695603,0.0,1.0
2017-09-05,80.85,81.07,80.64,81.01,659931,67.7338205195068,67.9181302352061,67.5578885181574,67.8678639491063,787722.011556015,0.0,1.0
2017-09-06,81.04,81.18,80.96,81.15,89946,67.8929970921562,68.0102850930558,67.8259753773565,67.9851519500059,107363.412313435,0.0,1.0
2017-09-07,81.3,81.36,81.15,81.36,45304,68.1108176652554,68.1610839513553,67.9851519500059,68.1610839513553,54076.8019861679,0.0,1.0
2017-09-08,81.53,81.67,81.31,81.33,136545,68.3035050953047,68.4207930962043,68.1191953796054,68.1359508083054,162985.981970715,0.0,1.0
2017-09-11,81.9,82.0,81.79,81.79,131698,68.6134805262536,68.6972576697533,68.521325668404,68.521325668404,157200.394401694,0.0,1.0
2017-09-12,81.88,82.0,81.8,82.0,44347,68.5967250975537,68.6972576697533,68.5297033827539,68.6972576697533,52934.4856454305,0.0,1.0
2017-09-13,81.52,81.78,81.5,81.78,38875,68.2951273809548,68.512947954054,68.2783719522548,68.512947954054,46402.8712081113,0.0,1.0
2017-09-14,81.58,81.58,81.3,81.39,62120,68.3453936670546,68.3453936670546,68.1108176652554,68.1862170944052,74149.102493836,0.0,1.0
2017-09-15,81.69,81.7,81.46,81.56,60291,68.4375485249043,68.4459262392542,68.244861094855,68.3286382383547,71965.9294664498,0.0,1.0
2017-09-18,81.71,81.76,81.51,81.71,97085,68.4543039536042,68.4961925253541,68.2867496666048,68.4543039536042,115884.829613877,0.0,1.0
2017-09-19,81.63,81.77,81.56,81.72,81767,68.3872822388044,68.504570239704,68.3286382383547,68.4626816679542,97600.606304145,0.0,1.0
2017-09-20,81.35,81.66,81.04,81.56,87994,68.1527062370053,68.4124153818544,67.8929970921562,68.3286382383547,105033.421198368,0.0,1.0
2017-09-21,81.0,81.31,81.0,81.28,75726,67.8594862347563,68.1191953796054,67.8594862347563,68.0940622365555,90389.8090059277,0.0,1.0
2017-09-22,81.11,81.19,81.02,81.09,207489,67.951641092606,68.0186628074058,67.8762416634563,67.9348856639061,247667.790201924,0.0,1.0
2017-09-25,81.16,81.17,80.93,81.06,44674,67.9935296643559,68.0019073787058,67.8008422343066,67.9097525208562,53324.8069029238,0.0,1.0
2017-09-26,81.12,81.21,81.04,81.15,55300,67.960018806956,68.0354182361057,67.8929970921562,67.9851519500059,66008.4573069725,0.0,1.0
2017-09-27,81.01,81.08,80.77,81.08,51547,67.8678639491063,67.9265079495561,67.666798804707,67.9265079495561,61528.715168219,0.0,1.0
2017-09-28,81.15,81.21,80.83,80.83,210791,67.9851519500059,68.0354182361057,67.7170650908069,67.7170650908069,251609.199352514,0.0,1.0
2017-09-29,81.38,81.41,81.16,81.16,73581,68.1778393800552,68.2029725231051,67.9935296643559,67.9935296643559,87829.4447939302,0.0,1.0
2017-10-02,81.39,81.51,81.16,81.16,205443,68.1862170944052,68.2867496666048,67.9935296643559,67.9935296643559,245225.596645865,0.0,1.0
2017-10-03,81.61,81.71,81.45,81.6,2818059,68.3705268101045,68.4543039536042,68.236483380505,68.3621490957545,3363756.36871663,0.0,1.0
2017-10-04,81.84,81.85,81.57,81.64,53205,68.5632142401538,68.5715919545038,68.3370159527046,68.3956599531544,63507.7752444389,0.0,1.0
2017-10-05,81.93,81.99,81.82,81.82,1077746,68.6386136693036,68.6888799554034,68.5464588114539,68.5464588114539,1286443.95712044,0.0,1.0
2017-10-06,81.75,81.75,81.5,81.61,328348,68.4878148110041,68.4878148110041,68.2783719522548,68.3705268101045,391930.288242853,0.0,1.0
2017-10-09,81.67,81.88,81.67,81.84,93854,68.4207930962043,68.5967250975537,68.4207930962043,68.5632142401538,112028.169115526,0.0,1.0
2017-10-10,82.13,82.16,81.99,82.02,299601,68.8061679563029,68.8313010993529,68.6888799554034,68.7140130984533,357616.633230131,0.0,1.0
2017-10-11,82.44,82.44,82.24,82.24,180510,69.065877101152,69.065877101152,68.8983228141526,68.8983228141526,215464.495994242,0.0,1.0
2017-10-12,82.54,82.6,82.34,82.34,193555,69.1496542446517,69.1999205307515,68.9820999576523,68.9820999576523,231035.56878935,0.0,1.0
2017-10-13,82.66,82.85,82.66,82.82,126065,69.2501868168513,69.4093633895008,69.2501868168513,69.3842302464509,150476.603443101,0.0,1.0
2017-10-16,82.58,82.72,82.51,82.65,93477,69.1831651020516,69.3004531029512,69.1245211016018,69.2418091025014,111578.165708569,0.0,1.0
2017-10-17,82.63,82.65,82.41,82.54,186622,69.2250536738014,69.2418091025014,69.0407439581021,69.1496542446517,222760.041944698,0.0,1.0
2017-10-18,82.62,82.72,82.51,82.7,58023,69.2166759594515,69.3004531029512,69.1245211016018,69.2836976742512,69258.7471667715,0.0,1.0
2017-10-19,82.73,82.77,82.4,82.46,58507,69.3088308173011,69.342341674701,69.0323662437521,69.0826325298519,69836.4703735812,0.0,1.0
2017-10-20,82.88,82.96,82.72,82.8,87325,69.4344965325507,69.5015182473504,69.3004531029512,69.3674748177509,104234.874038542,0.0,1.0
2017-10-23,82.72,82.91,82.69,82.87,217055,69.3004531029512,69.4596296756006,69.2753199599013,69.4261188182007,259086.17903734,0.0,1.0
2017-10-24,82.62,82.84,82.55,82.79,1057106,69.2166759594515,69.4009856751508,69.1580319590017,69.359097103401,1261807.16582178,0.0,1.0
2017-10-25,82.27,82.48,82.0,82.48,233252,68.9234559572025,69.0993879585519,68.6972576697533,69.0993879585519,278419.614534646,0.0,1.0
2017-10-26,82.44,82.6,82.4,82.51,619043,69.065877101152,69.1999205307515,69.0323662437521,69.1245211016018,738916.337010491,0.0,1.0
2017-10-27,82.74,82.76,82.37,82.41,71734,69.3172085316511,69.3339639603511,69.0072331007022,69.0407439581021,85624.7861927371,0.0,1.0
2017-10-30,82.41,82.6,82.34,82.6,79966,69.0407439581021,69.1999205307515,68.9820999576523,69.1999205307515,95450.8552804586,0.0,1.0
2017-10-31,82.6,82.63,82.46,82.52,125042,69.1999205307515,69.2250536738014,69.0826325298519,69.1328988159518,149255.506665072,0.0,1.0
2017-11-01,82.59,82.9,82.55,82.86,353507,69.1915428164016,69.4512519612506,69.1580319590017,69.4177411038507,421961.152210053,0.0,1.0
2017-11-02,82.62,82.68,82.45,82.47,52704,69.2166759594515,69.2669422455513,69.074254815502,69.0910102442019,62909.7601068115,0.0,1.0
2017-11-03,82.67,82.71,82.53,82.62,85270,69.2585645312013,69.2920753886012,69.1412765303017,69.2166759594515,101781.937695579,0.0,1.0
2017-11-06,82.69,82.73,82.56,82.56,56518,69.2753199599013,69.3088308173011,69.1664096733517,69.1664096733517,67462.3144679108,0.0,1.0
2017-11-07,82.9,82.9,82.67,82.67,91088,69.4512519612506,69.4512519612506,69.2585645312013,69.2585645312013,108726.552607188,0.0,1.0
2017-11-08,83.07,83.14,82.92,82.92,154630,69.5936731052001,69.6523171056499,69.4680073899506,69.4680073899506,184573.015431775,0.0,1.0
2017-11-09,82.92,82.94,82.51,82.73,117033,69.4680073899506,69.4847628186505,69.1245211016018,69.3088308173011,139695.619963959,0.0,1.0
2017-11-10,82.71,82.83,82.59,82.66,184434,69.2920753886012,69.3926079608008,69.1915428164016,69.2501868168513,220148.351084162,0.0,1.0
2017-11-13,82.82,82.91,82.51,82.57,64603,69.3842302464509,69.4596296756006,69.1245211016018,69.1747873877016,77112.9180362087,0.0,1.0
2017-11-14,82.95,83.0,82.52,82.6,108371,69.4931405330005,69.5350291047503,69.1328988159518,69.1999205307515,129356.284390848,0.0,1.0
2017-11-15,82.58,82.84,82.55,82.78,103635,69.1831651020516,69.4009856751508,69.1580319590017,69.350719389051,123703.191193636,0.0,1.0
2017-11-16,83.19,83.33,82.78,83.0,132677,69.6942056773998,69.8114936782993,69.350719389051,69.5350291047503,158368.970888195,0.0,1.0
2017-11-17,82.96,83.18,82.95,83.1,65952,69.5015182473504,69.6858279630498,69.4931405330005,69.61880624825,78723.1424287423,0.0,1.0
2017-11-20,83.1,83.26,83.04,83.04,202333,69.61880624825,69.7528496778496,69.5685399621502,69.5685399621502,241513.366949216,0.0,1.0
2017-11-21,83.48,83.54,83.28,83.28,128209,69.9371593935489,69.9874256796487,69.7696051065495,69.7696051065495,153035.774012109,0.0,1.0
2017-11-22,83.43,83.5,83.23,83.47,86331,69.895270821799,69.9539148222488,69.7277165347996,69.9287816791989,103048.392907202,0.0,1.0
2017-11-24,83.54,83.71,83.46,83.5,50738,69.9874256796487,70.1298468235982,69.9204039648489,69.9539148222488,60563.0579898946,0.0,1.0
2017-11-27,83.58,83.63,83.53,83.53,147915,70.0209365370486,70.0628251087984,69.9790479652987,69.9790479652987,176557.702758785,0.0,1.0
2017-11-28,84.4,84.4,83.77,83.82,1192270,70.7079091137461,70.7079091137461,70.180113109698,70.2220016814478,1423144.72682431,0.0,1.0
2017-11-29,84.34,84.43,84.2,84.33,145243,70.6576428276463,70.733042256796,70.5403548267467,70.6492651132963,173368.288691439,0.0,1.0
2017-11-30,84.56,84.83,84.47,84.54,592459,70.8419525433456,71.0681508307948,70.7665531141959,70.8251971146457,707184.531783574,0.0,1.0
2017-12-01,84.42,84.56,83.63,84.39,99790,70.724664542446,70.8419525433456,70.0628251087984,70.6995313993962,119113.63389987,0.0,1.0
2017-12-04,84.28,84.77,84.26,84.77,69815,70.6073765415465,71.017884544695,70.5906211128465,71.017884544695,83334.1852963161,0.0,1.0
2017-12-05,84.15,84.45,84.08,84.4,79886,70.4984662549969,70.749797685496,70.4398222545471,70.7079091137461,95355.3638413165,0.0,1.0
2017-12-06,84.06,84.15,83.96,83.99,61088,70.4230668258471,70.4984662549969,70.3392896823474,70.3644228253973,72917.262928903,0.0,1.0
2017-12-07,84.1,84.17,83.92,84.03,140564,70.456577683247,70.5152216836968,70.3057788249476,70.3979336827972,167783.233144616,0.0,1.0
2017-12-08,84.49,84.49,84.15,84.32,92768,70.7833085428958,70.7833085428958,70.4984662549969,70.6408873989463,110731.872829172,0.0,1.0
2017-12-11,84.5,84.52,84.37,84.48,77542,70.7916862572458,70.8084416859458,70.6827759706962,70.7749308285459,92557.4646744532,0.0,1.0
2017-12-12,84.56,84.64,84.41,84.52,87690,70.8419525433456,70.9089742581454,70.7162868280961,70.8084416859458,104670.553729628,0.0,1.0
2017-12-13,84.65,84.89,84.55,84.71,1406719,70.9173519724954,71.1184171168946,70.8335748289957,70.9676182585952,1679120.27223159,0.0,1.0
2017-12-14,84.59,84.77,84.49,84.77,421811,70.8670856863955,71.017884544695,70.7833085428958,71.017884544695,503491.742949573,0.0,1.0
2017-12-15,84.89,85.04,84.66,84.68,61002,71.1184171168946,71.2440828321442,70.9257296868453,70.9424851155453,72814.6096318253,0.0,1.0
2017-12-18,85.08,85.34,85.0,85.19,92665,71.2775936895441,71.4954142626433,71.2105719747443,71.3697485473937,110608.927601277,0.0,1.0
2017-12-19,83.8,84.32,83.8,84.21,196633,70.9320875342655,71.3722389127598,70.9320875342655,71.2791299673091,232304.532022126,0.867589,1.0
2017-12-20,83.69,83.92,83.63,83.92,72983,70.8389785888148,71.0336609293027,70.7881918912963,71.0336609293027,86222.9720370985,0.0,1.0
2017-12-21,83.76,83.88,83.67,83.86,117369,70.8982297359198,70.9998031309569,70.822049689642,70.9828742317841,138661.112930713,0.0,1.0
2017-12-22,83.89,83.94,83.75,83.82,46952,71.0082675805434,71.0505898284755,70.8897652863334,70.9490164334384,55469.6433838818,0.0,1.0
2017-12-26,84.01,84.09,83.9,83.95,53431,71.1098409755805,71.1775565722719,71.0167320301298,71.0590542780619,63124.0099600484,0.0,1.0
2017-12-27,84.15,84.21,83.99,83.99,106907,71.2283432697905,71.2791299673091,71.0929120764076,71.0929120764076,126301.18344779,0.0,1.0
2017-12-28,84.29,84.35,84.19,84.3,87889,71.3468455640005,71.397632261519,71.2622010681362,71.3553100135869,103833.095232706,0.0,1.0
2017-12-29,84.32,84.61,84.3,84.56,77798,71.3722389127598,71.6177079507662,71.3553100135869,71.575385702834,91911.4695003246,0.0,1.0
2018-01-02,84.49,84.71,84.34,84.7,164870,71.516134555729,71.7023524466305,71.3891678119326,71.693887997044,194779.351352458,0.0,1.0
2018-01-03,84.71,84.79,84.4,84.43,152260,71.7023524466305,71.7700680433219,71.4399545094512,71.4653478582105,179881.749480956,0.0,1.0
2018-01-04,85.08,85.18,84.95,84.95,184509,72.0155370813283,72.1001815771926,71.9054992367047,71.9054992367047,217981.096249716,0.0,1.0
2018-01-05,85.38,85.4,84.99,85.16,78673,72.2694705689211,72.286399468094,71.9393570350504,72.0832526780197,92945.2047610355,0.0,1.0
2018-01-08,85.43,85.53,85.28,85.32,575642,72.3117928168533,72.3964373127175,72.1848260730569,72.2186838714025,680070.209081285,0.0,1.0
2018-01-09,85.37,85.56,85.34,85.47,165268,72.2610061193347,72.4218306614768,72.2356127705754,72.345650615199,195249.553219615,0.0,1.0
2018-01-10,85.12,85.44,84.93,85.26,95350,72.049394879674,72.3202572664397,71.8885703375319,72.167897173884,112647.608124321,0.0,1.0
2018-01-11,85.35,85.35,85.03,85.05,80241,72.2440772201618,72.2440772201618,71.9732148333962,71.990143732569,94797.6583482294,0.0,1.0
2018-01-12,85.61,85.71,85.16,85.35,129853,72.464152909409,72.5487974052732,72.0832526780197,72.2440772201618,153409.856924672,0.0,1.0
2018-01-16,85.62,86.11,85.5,85.93,151057,72.4726173589954,72.8873753887304,72.3710439639583,72.7350152961747,178460.511173944,0.0,1.0
2018-01-17,86.21,86.42,85.89,85.97,155733,72.9720198845946,73.1497733259096,72.7011574978289,72.7688730945204,183984.792407183,0.0,1.0
2018-01-18,86.09,86.26,85.9,86.1,91460,72.8704464895575,73.0143421325268,72.7096219474154,72.8789109391439,108051.916508132,0.0,1.0
2018-01-19,86.39,86.47,86.2,86.32,302038,73.1243799771503,73.1920955738418,72.9635554350082,73.0651288300453,356831.235056673,0.0,1.0
2018-01-22,86.83,86.84,86.49,86.52,130076,73.4968157589532,73.5052802085396,73.2090244730146,73.2344178217739,153673.311739688,0.0,1.0
2018-01-23,87.06,87.14,86.83,86.93,293542,73.691498099441,73.7592136961324,73.4968157589532,73.5814602548174,346793.961028102,0.0,1.0
2018-01-24,87.25,87.53,87.02,87.45,132437,73.8523226415831,74.0893272300031,73.6576403010953,74.0216116333117,156462.624826017,0.0,1.0
2018-01-25,87.55,87.76,87.34,87.52,128800,74.106256129176,74.284009570491,73.928502687861,74.0808627804167,152165.83037664,0.0,1.0
2018-01-26,88.19,88.22,87.69,87.71,96879,74.6479809027074,74.6733742514666,74.224758423386,74.2416873225588,114453.986654181,0.0,1.0
2018-01-29,87.42,87.99,87.38,87.9,107004,73.9962182845524,74.4786919109788,73.9623604862067,74.402511864701,126415.780385264,0.0,1.0
2018-01-30,86.9,87.26,86.84,87.06,166082,73.5560669060582,73.8607870911696,73.5052802085396,73.691498099441,196211.222365008,0.0,1.0
2018-01-31,86.92,87.21,86.63,87.21,171983,73.572995805231,73.8184648432374,73.3275267672246,73.8184648432374,203182.732963242,0.0,1.0
2018-02-01,86.74,87.12,86.62,86.71,175420,73.4206357126753,73.7422847969596,73.3190623176382,73.395242363916,207243.245067315,0.0,1.0
2018-02-02,85.39,86.36,85.35,86.36,190773,72.2779350185075,73.0989866283911,72.2440772201618,73.0989866283911,225381.459304679,0.0,1.0
2018-02-05,82.94,85.17,82.75,84.8,647777,70.2041448698327,72.0917171276061,70.0433203276906,71.7785324929083,765291.34397429,0.0,1.0
2018-02-06,83.3,83.69,81.5,81.75,421908,70.5088650549441,70.8389785888148,68.9852641293871,69.1968753690478,498447.058715429,0.0,1.0
2018-02-07,82.7,83.84,82.7,83.23,340938,70.0009980797585,70.9659453326112,70.0009980797585,70.4496139078391,402788.151218562,0.0,1.0
2018-02-08,80.78,82.98,80.64,82.98,431790,68.3758237591643,70.2380026681784,68.2573214649543,70.2380026681784,510121.769396966,0.0,1.0
2018-02-09,81.6,82.13,79.94,81.36,306633,69.0699086252514,69.5185244533321,67.6648099939044,68.8667618351771,362259.821940063,0.0,1.0
2018-02-12,82.48,82.79,81.81,82.17,156279,69.814780188857,70.0771781260363,69.2476620665664,69.5523822516778,184629.843209867,0.0,1.0
2018-02-13,82.55,82.71,81.92,82.03,139153,69.874031335962,70.0094625293449,69.3407710120171,69.4338799574678,164396.985981371,0.0,1.0
2018-02-14,83.51,83.56,82.26,82.26,114232,70.6866184962591,70.7289407441912,69.6285622979556,69.6285622979556,134955.024344599,0.0,1.0
2018-02-15,84.35,84.35,83.44,84.03,123097,71.397632261519,71.397632261519,70.6273673491541,71.1267698747534,145428.239300258,0.0,1.0
2018-02-16,84.66,85.03,84.39,84.4,128876,71.6600301986983,71.9732148333962,71.4314900598648,71.4399545094512,152255.617667856,0.0,1.0
2018-02-20,83.82,84.32,83.68,84.27,100186,70.9490164334384,71.3722389127598,70.8305141392284,71.3299166648276,118360.915233804,0.0,1.0
2018-02-21,83.24,84.4,83.16,83.95,150643,70.4580783574256,71.4399545094512,70.3903627607341,71.0590542780619,177971.406719162,0.0,1.0
2018-02-22,83.46,83.98,83.34,83.51,327547,70.644296248327,71.0844476268212,70.5427228532898,70.6866184962591,386967.866788642,0.0,1.0
2018-02-23,84.42,84.42,83.67,83.79,1724348,71.4568834086241,71.4568834086241,70.822049689642,70.9236230846791,2037164.94781287,0.0,1.0
2018-02-26,85.12,85.22,84.66,84.82,375765,72.049394879674,72.1340393755383,71.6600301986983,71.7954613920812,443933.177418307,0.0,1.0
2018-02-27,84.07,84.98,84.03,84.89,120065,71.1606276730991,71.930892585464,71.1267698747534,71.8547125391862,141846.198945429,0.0,1.0
2018-02-28,83.44,84.41,83.36,84.28,397862,70.6273673491541,71.4484189590376,70.5596517524627,71.3383811144141,470038.832339368,0.0,1.0
2018-03-01,82.67,83.75,82.24,83.32,175644,69.9756047309992,70.8897652863334,69.6116333987828,70.525793954117,207507.881294056,0.0,1.0
2018-03-02,82.94,83.03,82.07,82.07,121218,70.2041448698327,70.2803249161106,69.4677377558135,69.4677377558135,143208.366666114,0.0,1.0
2018-03-05,83.62,83.69,82.58,82.6,136270,70.7797274417098,70.8389785888148,69.8994246847213,69.9163535838942,160990.975973794,0.0,1.0
2018-03-06,83.71,84.08,83.43,84.08,109267,70.8559074879877,71.1690921226855,70.6189028995677,71.1690921226855,129089.315122393,0.0,1.0
2018-03-07,83.7,83.81,83.21,83.36,243956,70.8474430384013,70.9405519838519,70.4326850086663,70.5596517524627,288212.479156549,0.0,1.0
2018-03-08,84.02,84.13,83.72,83.96,464486,71.1183054251669,71.2114143706176,70.8643719375741,71.0675187276484,548749.207207483,0.0,1.0
2018-03-09,84.78,84.9,84.12,84.34,474124,71.7616035937355,71.8631769887726,71.2029499210312,71.3891678119326,560135.653427747,0.0,1.0
2018-03-12,84.8,85.05,84.66,84.91,707090,71.7785324929083,71.990143732569,71.6600301986983,71.871641438359,835364.417709768,0.0,1.0
2018-03-13,84.72,85.29,84.52,85.2,251915,71.7108168962169,72.1932905226433,71.5415279044883,72.1171104763654,297615.335087975,0.0,1.0
2018-03-14,84.62,85.15,84.39,84.99,703054,71.6261724003526,72.0747882284333,71.4314900598648,71.9393570350504,830596.239981506,0.0,1.0
2018-03-15,84.63,84.96,84.45,84.83,76874,71.634636849939,71.9139636862912,71.4822767573833,71.8039258416676,90819.845065014,0.0,1.0
2018-03-16,84.79,84.92,84.53,84.64,57529,71.7700680433219,71.8801058879454,71.5499923540748,71.6431012995255,67965.4352153548,0.0,1.0
2018-03-19,84.09,84.6,83.72,84.6,399246,71.1775565722719,71.6092435011797,70.8643719375741,71.6092435011797,471673.906168881,0.0,1.0
2018-03-20,84.19,84.33,84.02,84.15,53727,71.2622010681362,71.3807033623462,71.1183054251669,71.2283432697905,63473.7078311003,0.0,1.0
2018-03-21,84.04,84.46,83.72,84.04,343312,71.1352343243398,71.4907412069698,70.8643719375741,71.1352343243398,405592.822657336,0.0,1.0
2018-03-22,82.8,83.72,82.72,83.49,127264,70.0856425756227,70.8643719375741,70.0179269789313,70.6696895970862,150351.181964695,0.0,1.0
2018-03-23,81.79,83.02,81.76,82.83,187982,69.2307331673935,70.2718604665241,69.2053398186342,70.111035924382,222084.139175943,0.0,1.0
2018-03-26,83.11,83.16,82.22,82.72,171229,70.348040512802,70.3903627607341,69.5947044996099,70.0179269789313,202291.948521441,0.0,1.0
2018-03-27,82.78,83.7,82.44,83.47,383011,70.0687136764499,70.8474430384013,69.7809223905113,70.6527606979134,452493.68678872,0.0,1.0
2018-03-28,82.93,83.38,82.7,82.9,129404,70.1956804202463,70.5765806516356,70.0009980797585,70.170287071487,152879.403059462,0.0,1.0
2018-03-29,83.82,84.11,83.26,83.26,77444,70.9490164334384,71.1944854714448,70.4750072565984,70.4750072565984,91493.2497491341,0.0,1.0
2018-04-02,82.59,83.98,82.11,83.65,132186,69.9078891343078,71.0844476268212,69.5015955541592,70.8051207904691,156166.090482659,0.0,1.0
2018-04-03,83.32,83.44,82.74,82.88,161064,70.525793954117,70.6273673491541,70.0348558781042,70.1533581723142,190282.898321297,0.0,1.0
2018-04-04,83.96,84.01,82.44,82.51,63906,71.0675187276484,71.1098409755805,69.7809223905113,69.8401735376163,75499.2977954156,0.0,1.0
2018-04-05,84.25,84.43,83.98,84.12,72805,71.3129877656548,71.4653478582105,71.0844476268212,71.2029499210312,86012.6807497767,0.0,1.0
2018-04-06,83.17,84.21,82.86,83.82,94251,70.3988272103206,71.2791299673091,70.1364292731413,70.9490164334384,111349.236636868,0.0,1.0
2018-04-09,83.76,84.43,83.66,83.77,97056,70.8982297359198,71.4653478582105,70.8135852400555,70.9066941855062,114663.096529776,0.0,1.0
2018-04-10,84.25,84.42,83.93,84.36,282747,71.3129877656548,71.4568834086241,71.0421253788891,71.4060967111055,334040.621440246,0.0,1.0
2018-04-11,83.91,84.19,83.7,83.7,122601,71.0251964797162,71.2622010681362,70.8474430384013,70.8474430384013,144842.259083901,0.0,1.0
2018-04-12,83.97,84.19,83.87,83.99,44330,71.0759831772348,71.2622010681362,70.9913386813705,71.0929120764076,52371.9818369288,0.0,1.0
2018-04-13,83.71,84.07,83.49,84.07,116864,70.8559074879877,71.1606276730991,70.6696895970862,71.1606276730991,138064.500008817,0.0,1.0
2018-04-16,84.4,84.57,84.09,84.14,87367,71.4399545094512,71.5838501524205,71.1775565722719,71.2198788202041,103216.398311459,0.0,1.0
2018-04-17,84.81,84.93,84.45,84.65,430159,71.7869969424947,71.8885703375319,71.4822767573833,71.6515657491119,508194.886871001,0.0,1.0
2018-04-18,84.86,85.05,84.81,85.02,83781,71.8293191904269,71.990143732569,71.7869969424947,71.9647503838097,98979.8558601338,0.0,1.0
2018-04-19,84.36,84.63,84.11,84.63,169732,71.4060967111055,71.634636849939,71.1944854714448,71.634636849939,200523.375166831,0.0,1.0
2018-04-20,83.76,84.16,83.58,84.16,75557,70.8982297359198,71.2368077193769,70.7458696433641,71.2368077193769,89263.9258211783,0.0,1.0
2018-04-23,83.7,83.84,83.43,83.79,70797,70.8474430384013,70.9659453326112,70.6189028995677,70.9236230846791,83640.4060029111,0.0,1.0
2018-04-24,83.11,83.95,82.83,83.95,73985,70.348040512802,71.0590542780619,70.111035924382,71.0590542780619,87406.7465870783,0.0,1.0
2018-04-25,83.07,83.12,82.67,82.94,194388,70.3141827144563,70.3565049623884,69.9756047309992,70.2041448698327,229652.262696073,0.0,1.0
2018-04-26,83.65,83.89,83.27,83.27,65107,70.8051207904691,71.0082675805434,70.4834717061848,70.4834717061848,76918.1732789742,0.0,1.0
2018-04-27,83.86,83.99,83.69,83.69,70409,70.9828742317841,71.0929120764076,70.8389785888148,70.8389785888148,83182.0182530188,0.0,1.0
2018-04-30,83.47,84.22,83.47,84.07,83224,70.6527606979134,71.2875944168955,70.6527606979134,71.1606276730991,98321.8095284585,0.0,1.0
2018-05-01,83.28,83.31,82.73,83.13,94983,70.4919361557713,70.5173295045306,70.0263914285177,70.3649694119749,112214.030020686,0.0,1.0
2018-05-02,82.53,83.15,82.43,83.15,96123,69.8571024367892,70.3818983111477,69.7724579409249,70.3818983111477,113560.839388926,0.0,1.0
2018-05-03,82.61,82.78,81.96,82.46,53554,69.9248180334806,70.0687136764499,69.3746288103628,69.7978512896842,63269.3236024112,0.0,1.0
2018-05-04,83.25,83.41,82.22,82.22,158003,70.466542807012,70.6019740003948,69.5947044996099,69.5947044996099,186666.597026399,0.0,1.0
2018-05-07,83.29,83.43,83.12,83.24,74772,70.5004006053577,70.6189028995677,70.3565049623884,70.4580783574256,88336.5176158548,0.0,1.0
2018-05-08,83.26,83.35,83.05,83.29,63758,70.4750072565984,70.5511873028763,70.2972538152834,70.5004006053577,75324.4488598897,0.0,1.0
2018-05-09,83.31,83.37,82.93,83.11,207220,70.5173295045306,70.5681162020491,70.1956804202463,70.348040512802,244812.137970864,0.0,1.0
2018-05-10,83.95,84.02,83.58,83.58,54169,71.0590542780619,71.1183054251669,70.7458696433641,70.7458696433641,63995.8918142251,0.0,1.0
2018-05-11,84.17,84.29,84.0,84.04,56832,71.2452721689634,71.3468455640005,71.1013765259941,71.1352343243398,67141.9912419657,0.0,1.0
2018-05-14,84.07,84.45,84.02,84.41,138781,71.1606276730991,71.4822767573833,71.1183054251669,71.4484189590376,163957.500819103,0.0,1.0
2018-05-15,83.47,83.63,83.24,83.63,118993,70.6527606979134,70.7881918912963,70.4580783574256,70.7881918912963,140579.725574592,0.0,1.0
2018-05-16,83.6,83.81,83.46,83.54,46724,70.762798542537,70.9405519838519,70.644296248327,70.7120118450184,55200.2815102337,0.0,1.0
2018-05-17,83.53,83.71,83.38,83.62,35558,70.703547395432,70.8559074879877,70.5765806516356,70.7797274417098,42008.6381718366,0.0,1.0
2018-05-18,83.45,83.47,83.31,83.32,66925,70.6358317987406,70.6527606979134,70.5173295045306,70.525793954117,79065.9797977997,0.0,1.0
2018-05-21,83.95,83.96,83.71,83.75,116550,71.0590542780619,71.0675187276484,70.8559074879877,70.8897652863334,137693.536726688,0.0,1.0
2018-05-22,83.72,84.05,83.64,83.98,58742,70.8643719375741,71.1436987739262,70.7966563408827,71.0844476268212,69398.4876396317,0.0,1.0
2018-05-23,83.89,83.89,83.22,83.22,79905,71.0082675805434,71.0082675805434,70.4411494582527,70.4411494582527,94400.7040081163,0.0,1.0
2018-05-24,83.97,83.98,83.59,83.83,65742,71.0759831772348,71.0844476268212,70.7543340929505,70.9574808830248,77668.3697253186,0.0,1.0
2018-05-25,83.98,84.16,83.85,83.85,76868,71.0844476268212,71.2368077193769,70.9744097821977,70.9744097821977,90812.7565946548,0.0,1.0
2018-05-29,83.4,83.65,83.14,83.53,81168,70.5935095508084,70.8051207904691,70.3734338615613,70.703547395432,95892.8270187196,0.0,1.0
2018-05-30,84.21,84.29,83.54,83.55,75087,71.2791299673091,71.3468455640005,70.7120118450184,70.7204762946048,88708.6623097106,0.0,1.0
2018-05-31,83.77,84.17,83.68,84.16,79811,70.9066941855062,71.2452721689634,70.8305141392284,71.2368077193769,94289.6513058229,0.0,1.0
2018-06-01,84.06,84.16,83.93,83.97,40154,71.1521632235126,71.2368077193769,71.0421253788891,71.0759831772348,47438.4064669533,0.0,1.0
2018-06-04,84.33,84.5,84.26,84.39,44570,71.3807033623462,71.5245990053155,71.3214522152412,71.4314900598648,52655.5206512952,0.0,1.0
2018-06-05,84.35,84.44,84.13,84.44,66835,71.397632261519,71.4738123077969,71.2114143706176,71.4738123077969,78959.6527424124,0.0,1.0
2018-06-06,84.77,84.77,84.35,84.49,77319,71.753139144149,71.753139144149,71.397632261519,71.516134555729,91345.5732833183,0.0,1.0
2018-06-07,84.78,84.82,84.57,84.72,94457,71.7616035937355,71.7954613920812,71.5838501524205,71.7108168962169,111592.607452533,0.0,1.0
2018-06-08,84.88,84.94,84.63,84.65,136902,71.8462480895997,71.8970347871183,71.634636849939,71.6515657491119,161737.628184959,0.0,1.0
2018-06-11,85.01,85.15,84.91,85.01,175113,71.9562859342233,72.0747882284333,71.871641438359,71.9562859342233,206880.551667271,0.0,1.0
2018-06-12,84.95,85.06,84.83,85.03,325797,71.9054992367047,71.9986081821554,71.8039258416676,71.9732148333962,384900.396267221,0.0,1.0
2018-06-13,84.69,85.14,84.6,85.12,70160,71.6854235474576,72.0663237788469,71.6092435011797,72.049394879674,82887.8467331136,0.0,1.0
2018-06-14,84.72,84.95,84.65,84.89,89460,71.7108168962169,71.9054992367047,71.6515657491119,71.8547125391862,105689.093055079,0.0,1.0
2018-06-15,84.79,84.81,84.47,84.63,70604,71.7700680433219,71.7869969424947,71.4992056565562,71.634636849939,83412.3935396915,0.0,1.0
2018-06-18,84.47,84.47,84.19,84.39,71034,71.4992056565562,71.4992056565562,71.2622010681362,71.4314900598648,83920.400582098,0.0,1.0
2018-06-19,83.3,83.32,82.73,82.91,82057,71.2675023529122,71.2846133978949,70.7798375709055,70.9338369757497,95911.1498836003,0.896263,1.0
2018-06-20,83.2,83.44,83.17,83.4,52021,71.1819471279987,71.387279667791,71.1562805605247,71.3530575778257,60804.0012198201,0.0,1.0
2018-06-21,82.95,83.16,82.84,83.09,73254,70.9680590657151,71.1477250380333,70.8739483183103,71.0878363805939,85621.8893400107,0.0,1.0
2018-06-22,83.46,83.61,83.32,83.52,58485,71.4043907127737,71.5327235501439,71.2846133978949,71.4557238477218,68359.355093927,0.0,1.0
2018-06-25,83.08,83.27,82.76,83.23,83796,71.0792808581026,71.2418357854381,70.8055041383795,71.2076136954728,97943.7551415013,0.0,1.0
2018-06-26,83.06,83.31,82.99,83.13,92111,71.0621698131199,71.2760578754035,71.0022811556804,71.1220584705593,107662.623870338,0.0,1.0
2018-06-27,82.4,83.27,82.4,83.15,108226,70.497505328691,71.2418357854381,70.497505328691,71.139169515542,126498.410949737,0.0,1.0
2018-06-28,82.81,82.88,82.22,82.33,58056,70.8482817508362,70.9081704082757,70.3435059238468,70.4376166712516,67857.9245846461,0.0,1.0
2018-06-29,83.05,83.36,82.88,83.04,195048,71.0536142906285,71.3188354878603,70.9081704082757,71.0450587681372,227979.062876982,0.0,1.0
2018-07-02,82.86,82.87,82.25,82.25,144528,70.891059363293,70.8996148857843,70.3691724913209,70.3691724913209,168929.484021802,0.0,1.0
2018-07-03,82.9,83.28,82.88,83.08,76208,70.9252814532583,71.2503913079295,70.9081704082757,71.0792808581026,89074.6299563647,0.0,1.0
2018-07-05,83.58,83.58,83.135,83.34,133502,71.5070569826699,71.5070569826699,71.126336231805,71.3017244428776,156041.901748302,0.0,1.0
2018-07-06,84.07,84.15,83.64,83.73,102858,71.9262775847458,71.9947217646766,71.5583901176179,71.6353898200401,120224.100987452,0.0,1.0
2018-07-09,84.35,84.49,84.22,84.4,97899,72.1658322145035,72.2856095293824,72.054610422116,72.2086098269603,114427.844820729,0.0,1.0
2018-07-10,84.62,84.64,84.33,84.34,120324,72.3968313217699,72.4139423667526,72.1487211695208,72.1572766920122,140638.985078596,0.0,1.0
2018-07-11,84.18,84.37,84.01,84.13,91222,72.0203883321506,72.1829432594862,71.8749444497978,71.9776107196939,106623.528945511,0.0,1.0
2018-07-12,84.69,84.69,84.43,84.49,70990,72.4567199792093,72.4567199792093,72.2342763944343,72.2856095293824,82975.6453469757,0.0,1.0
2018-07-13,84.79,84.81,84.62,84.71,246611,72.5422752041227,72.5593862491054,72.3968313217699,72.473831024192,288247.737352628,0.0,1.0
2018-07-16,84.69,84.82,84.58,84.71,67254,72.4567199792093,72.5679417715968,72.3626092318045,72.473831024192,78608.8752241936,0.0,1.0
2018-07-17,84.99,85.12,84.66,84.67,217095,72.7133856539497,72.8246074463372,72.4310534117352,72.4396089342266,253748.383245551,0.0,1.0
2018-07-18,85.05,85.08,84.84,84.91,59861,72.7647187888977,72.7903853563718,72.5850528165795,72.6449414740189,69967.6729978211,0.0,1.0
2018-07-19,84.89,85.0,84.58,84.58,91794,72.6278304290362,72.721941176441,72.3626092318045,72.3626092318045,107292.102957885,0.0,1.0
2018-07-20,85.18,85.24,85.01,85.01,52231,72.8759405812852,72.9272737162333,72.7304966989324,72.7304966989324,61049.4567138737,0.0,1.0
2018-07-23,84.97,85.16,84.94,85.12,148451,72.696274608967,72.8588295363025,72.6706080414929,72.8246074463372,173514.82641786,0.0,1.0
2018-07-24,85.21,85.25,84.93,85.21,63558,72.9016071487593,72.9358292387247,72.6620525190016,72.9016071487593,74288.8585288503,0.0,1.0
2018-07-25,85.64,85.73,85.15,85.21,120562,73.2694946158872,73.3464943183093,72.8502740138112,72.9016071487593,140917.167971856,0.0,1.0
2018-07-26,85.6,85.8,85.55,85.55,53412,73.2352725259218,73.4063829757487,73.192494913465,73.192494913465,62429.8516590036,0.0,1.0
2018-07-27,85.53,85.87,85.4,85.67,69831,73.1753838684823,73.4662716331881,73.0641620760948,73.2951611833612,81620.9647869371,0.0,1.0
2018-07-30,85.25,85.62,85.17,85.53,96696,72.9358292387247,73.2523835709045,72.8673850587939,73.1753838684823,113021.735490508,0.0,1.0
2018-07-31,85.76,85.78,85.34,85.34,191603,73.3721608857833,73.389271930766,73.0128289411468,73.0128289411468,223952.423938817,0.0,1.0
2018-08-01,85.46,85.59,85.32,85.48,56201,73.1154952110429,73.2267170034304,72.9957178961641,73.1326062560256,65689.7343871726,0.0,1.0
2018-08-02,85.44,85.47,84.96,84.96,85718,73.0983841660602,73.1240507335343,72.6877190864756,72.6877190864756,100190.257329935,0.0,1.0
2018-08-03,85.75,85.82,85.36,85.36,100716,73.363605363292,73.4234940207314,73.0299399861295,73.0299399861295,117720.454948105,0.0,1.0
2018-08-06,85.79,85.92,85.47,85.63,179832,73.3978274532573,73.5090492456448,73.1240507335343,73.2609390933958,210194.05907927,0.0,1.0
2018-08-07,85.95,86.09,85.9,86.09,61980,73.5347158131189,73.6544931279977,73.4919382006621,73.6544931279977,72444.4358163904,0.0,1.0
2018-08-08,85.82,85.95,85.7,85.8,652151,73.4234940207314,73.5347158131189,73.3208277508352,73.4063829757487,762257.361440704,0.0,1.0
2018-08-09,85.82,85.98,85.79,85.86,143960,73.4234940207314,73.5603823805929,73.3978274532573,73.4577161106968,168265.585352171,0.0,1.0
2018-08-10,85.27,85.46,85.21,85.37,113754,72.9529402837073,73.1154952110429,72.9016071487593,73.0384955086208,132959.734621776,0.0,1.0
2018-08-13,85.14,85.37,84.92,85.28,697279,72.8417184913199,73.0384955086208,72.6534969965102,72.9614958061987,815004.578277136,0.0,1.0
2018-08-14,85.51,85.61,85.29,85.36,113151,73.1582728234997,73.2438280484131,72.97005132869,73.0299399861295,132254.926703136,0.0,1.0
2018-08-15,85.17,85.23,84.78,84.94,107964,72.8673850587939,72.918718193742,72.5337196816314,72.6706080414929,126192.176000012,0.0,1.0
2018-08-16,85.81,85.92,85.52,85.52,81212,73.41493849824,73.5090492456448,73.166828345991,73.166828345991,94923.4837289561,0.0,1.0
2018-08-17,86.19,86.23,85.58,85.68,309335,73.7400483529112,73.7742704428766,73.2181614809391,73.3037167058525,361561.786919379,0.0,1.0
2018-08-20,86.45,86.5,86.26,86.38,61431,73.9624919376862,74.0052695501429,73.7999370103506,73.9026032802468,71802.7450247931,0.0,1.0
2018-08-21,86.38,86.58,86.32,86.55,48845,73.9026032802468,74.0737137300737,73.8512701452987,74.0480471625996,57091.7790811808,0.0,1.0
2018-08-22,86.25,86.42,86.25,86.41,75415,73.7913814878593,73.9368253702121,73.7913814878593,73.9282698477208,88147.7432573908,0.0,1.0
2018-08-23,86.16,86.39,86.09,86.1,26130,73.7143817854371,73.9111588027381,73.6544931279977,73.6630486504891,30541.6764743834,0.0,1.0
2018-08-24,86.63,86.68,86.29,86.43,2943014,74.1164913425304,74.1592689549871,73.8256035778247,73.9453808927035,3439899.78750788,0.0,1.0
2018-08-27,86.93,87.05,86.87,86.94,59459,74.3731570172708,74.4758232871669,74.3218238823227,74.3817125397621,69497.8010520613,0.0,1.0
2018-08-28,86.84,87.14,86.79,87.11,162463,74.2961573148487,74.552822989589,74.2533797023919,74.527156422115,189892.552049665,0.0,1.0
2018-08-29,87.22,87.24,86.86,86.98,50738,74.6212671695198,74.6383782145025,74.3132683598314,74.4159346297275,59304.3850347212,0.0,1.0
2018-08-30,86.77,86.99,86.58,86.82,39905,74.2362686574092,74.4244901522189,74.0737137300737,74.279046269866,46642.3880486134,0.0,1.0
2018-08-31,86.85,86.98,86.56,86.76,43744,74.30471283734,74.4159346297275,74.056602685091,74.2277131349179,51129.5482470504,0.0,1.0
2018-09-04,86.6,86.64,86.37,86.44,199995,74.0908247750564,74.1250468650217,73.8940477577554,73.9539364151948,233761.293015473,0.0,1.0
2018-09-05,86.42,86.47,86.14,86.23,88947,73.9368253702121,73.9796029826689,73.6972707404545,73.7742704428766,103964.42775993,0.0,1.0
2018-09-06,86.75,86.78,86.36,86.48,343263,74.2191576124266,74.2448241799006,73.8854922352641,73.9881585051602,401218.044072953,0.0,1.0
2018-09-07,86.55,86.79,86.44,86.64,94560,74.0480471625996,74.2533797023919,73.9539364151948,74.1250468650217,110525.102465277,0.0,1.0
2018-09-10,86.64,86.9,86.57,86.78,98007,74.1250468650217,74.3474904497968,74.0651582075823,74.2448241799006,114554.079074814,0.0,1.0
2018-09-11,86.73,86.7799,86.44,86.46,70871,74.2020465674439,74.2447386246757,73.9539364151948,73.9710474601775,82836.5539003453,0.0,1.0
2018-09-12,87.13,87.19,86.8,86.86,223307,74.5442674670977,74.5956006020458,74.2619352248833,74.3132683598314,261009.190526794,0.0,1.0
2018-09-13,87.44,87.64,87.23,87.43,747759,74.8094886643294,74.9805991141563,74.6298226920112,74.8009331418381,874007.403704878,0.0,1.0
2018-09-14,87.46,87.55,87.3,87.49,78301,74.8265997093121,74.9035994117342,74.6897113494506,74.8522662767862,91521.0030470989,0.0,1.0
2018-09-17,87.39,87.64,87.29,87.54,65776,74.7667110518727,74.9805991141563,74.6811558269592,74.8950438892429,76881.3360803307,0.0,1.0
2018-09-18,87.89,87.98,87.55,87.57,50124,75.19448717644,75.2714868788621,74.9035994117342,74.9207104567169,58586.7199235359,0.0,1.0
2018-09-19,87.62,87.92,87.62,87.79,63420,74.9634880691737,75.220153743914,74.9634880691737,75.1089319515265,74127.5592041865,0.0,1.0
2018-09-20,88.02,88.06,87.67,87.83,95870,75.3057089688275,75.3399310587929,75.0062656816304,75.1431540414919,112056.277213897,0.0,1.0
2018-09-21,88.13,88.22,88.0,88.04,127083,75.3998197162323,75.4768194186544,75.2885979238448,75.3228200138102,148539.145480064,0.0,1.0
2018-09-24,87.55,87.99,87.51,87.9,73452,74.9035994117342,75.2800424013535,74.8693773217689,75.2030426989314,85853.3188058327,0.0,1.0
2018-09-25,87.65,87.94,87.6,87.83,55362,74.9891546366477,75.2372647888967,74.946377024191,75.1431540414919,64709.0812466442,0.0,1.0
2018-09-26,87.6,88.08,87.56,87.73,100611,74.946377024191,75.3570421037756,74.9121549342256,75.0575988165785,117597.727201079,0.0,1.0
2018-09-27,87.65,87.99,87.46,87.46,153531,74.9891546366477,75.2800424013535,74.8265997093121,74.8265997093121,179452.511702585,0.0,1.0
2018-09-28,87.87,87.95,87.51,87.51,45772,75.1773761314573,75.2458203113881,74.8693773217689,74.8693773217689,53499.9470181966,0.0,1.0
2018-10-01,87.84,88.14,87.74,88.12,57519,75.1517095639833,75.4083752387237,75.0661543390698,75.391264193741,67230.2598212804,0.0,1.0
2018-10-02,87.76,87.94,87.55,87.55,92724,75.0832653840525,75.2372647888967,74.9035994117342,74.9035994117342,108379.120145837,0.0,1.0
2018-10-03,87.24,87.92,87.14,87.92,308787,74.6383782145025,75.220153743914,74.552822989589,75.220153743914,360921.264963468,0.0,1.0
2018-10-04,86.59,86.87,86.2,86.87,68409,74.082269252565,74.3218238823227,73.7486038754025,74.3218238823227,79958.8804414885,0.0,1.0
2018-10-05,86.51,86.78,86.24,86.53,158175,74.0138250726343,74.2448241799006,73.7828259653679,74.0309361176169,184880.584628228,0.0,1.0
2018-10-08,86.66,86.7,86.2,86.21,152679,74.1421579100044,74.1763799999698,73.7486038754025,73.7571593978939,178456.663698139,0.0,1.0
2018-10-09,86.56,86.77,86.3,86.39,78536,74.056602685091,74.2362686574092,73.834159100316,73.9111588027381,91795.6794333017,0.0,1.0
2018-10-10,84.82,86.63,84.81,86.44,238200,72.5679417715968,74.1164913425304,72.5593862491054,73.9539364151948,278416.660397938,0.0,1.0
2018-10-11,83.56,84.84,83.17,84.66,970934,71.4899459376872,72.5850528165795,71.1562805605247,72.4310534117352,1134862.30792112,0.0,1.0
2018-10-12,84.19,84.4,83.45,84.27,710251,72.028943854642,72.2086098269603,71.3958351902824,72.0973880345727,830166.714795532,0.0,1.0
2018-10-15,84.14,84.6,84.03,84.03,162149,71.9861662421852,72.3797202767872,71.8920554947805,71.8920554947805,189525.537644271,0.0,1.0
2018-10-16,85.48,85.58,84.53,84.74,159356,73.1326062560256,73.2181614809391,72.3198316193478,72.499497591666,186260.979573358,0.0,1.0
2018-10-17,85.29,85.49,84.84,85.31,255030,72.97005132869,73.141161778517,72.5850528165795,72.9871623736727,298088.164992805,0.0,1.0
2018-10-18,84.72,85.45,84.42,85.18,300288,72.4823865466833,73.1069396885516,72.2257208719429,72.8759405812852,350987.330468413,0.0,1.0
2018-10-19,85.1,85.53,85.03,85.12,55896,72.8074964013545,73.1753838684823,72.747607743915,72.8246074463372,65333.2395029519,0.0,1.0
2018-10-22,84.82,85.33,84.73,85.2,51431,72.5679417715968,73.0042734186554,72.4909420691747,72.8930516262679,60114.388165098,0.0,1.0
2018-10-23,84.45,84.74,83.67,83.91,218621,72.251387439417,72.499497591666,71.584056685092,71.7893892248843,255532.026502341,0.0,1.0
2018-10-24,83.2,84.53,83.13,84.41,101346,71.1819471279987,72.3198316193478,71.1220584705593,72.2171653494516,118456.821430266,0.0,1.0
2018-10-25,83.51,83.92,83.14,83.56,138320,71.4471683252305,71.7979447473756,71.1306139930506,71.4899459376872,161673.352083303,0.0,1.0
2018-10-26,82.73,83.17,82.06,82.82,206351,70.7798375709055,71.1562805605247,70.2066175639853,70.8568372733276,241190.412635495,0.0,1.0
2018-10-29,82.52,83.71,81.89,83.26,162646,70.6001715985872,71.6182787750574,70.0611736816324,71.2332802629468,190106.448980197,0.0,1.0
2018-10-30,83.61,83.62,82.62,82.65,84947,71.5327235501439,71.5412790726353,70.6857268235007,70.7113933909747,99289.0850160522,0.0,1.0
2018-10-31,83.76,84.36,83.73,84.06,168498,71.6610563875141,72.1743877369949,71.6353898200401,71.9177220622545,196946.475414491,0.0,1.0
2018-11-01,84.17,84.32,83.69,83.8,224206,72.0118328096593,72.1401656470295,71.6011677300747,71.6952784774795,262059.973808481,0.0,1.0
2018-11-02,84.11,84.84,83.59,84.61,84526,71.9604996747112,72.5850528165795,71.5156125051612,72.3882757992785,98797.0051922591,0.0,1.0
2018-11-05,84.55,84.67,84.22,84.22,316782,72.3369426643304,72.4396089342266,72.054610422116,72.054610422116,370266.106272794,0.0,1.0
2018-11-06,85.0,85.07,84.56,84.56,80025,72.721941176441,72.7818298338804,72.3454981868218,72.3454981868218,93536.0757697103,0.0,1.0
2018-11-07,86.19,86.22,85.4,85.66,410543,73.7400483529112,73.7657149203852,73.0641620760948,73.2866056608698,479857.309024982,0.0,1.0
2018-11-08,85.92,86.18,85.69,86.0,130815,73.5090492456448,73.7314928304198,73.3122722283439,73.5774934255756,152901.240260102,0.0,1.0
2018-11-09,85.8,86.02,85.52,85.78,271672,73.4063829757487,73.5946044705583,73.166828345991,73.389271930766,317539.928478709,0.0,1.0
2018-11-12,85.01,85.78,84.89,85.7,79330,72.7304966989324,73.389271930766,72.6278304290362,73.3208277508352,92723.7349679614,0.0,1.0
2018-11-13,85.1,85.52,84.87,85.26,210557,72.8074964013545,73.166828345991,72.6107193840535,72.944384761216,246106.535530683,0.0,1.0
2018-11-14,84.9,85.6,84.62,85.45,222574,72.6363859515276,73.2352725259218,72.3968313217699,73.1069396885516,260152.433968978,0.0,1.0
2018-11-15,85.44,85.57,84.36,84.75,302335,73.0983841660602,73.2096059584477,72.1743877369949,72.5080531141574,353379.937117593,0.0,1.0
2018-11-16,85.85,86.08,85.27,85.27,402206,73.4491605882054,73.6459376055064,72.9529402837073,72.9529402837073,470112.725911054,0.0,1.0
2018-11-19,85.21,85.91,84.94,85.85,229752,72.9016071487593,73.5004937231535,72.6706080414929,73.4491605882054,268542.336522867,0.0,1.0
2018-11-20,84.16,84.69,83.99,84.55,700780,72.0032772871679,72.4567199792093,71.8578334048151,72.3369426643304,819096.672013716,0.0,1.0
2018-11-21,84.39,84.77,84.34,84.61,167401,72.2000543044689,72.52516415914,72.1572766920122,72.3882757992785,195664.262666982,0.0,1.0
2018-11-23,84.38,84.69,84.25,84.28,52133,72.1914987819776,72.4567199792093,72.0802769895901,72.1059435570641,60934.9108166486,0.0,1.0
2018-11-26,85.13,85.16,84.72,85.03,314980,72.8331629688285,72.8588295363025,72.4823865466833,72.747607743915,368159.864366677,0.0,1.0
2018-11-27,85.03,85.06,84.6,84.86,1120114,72.747607743915,72.7732743113891,72.3797202767872,72.6021638615622,1309229.21555406,0.0,1.0
2018-11-28,86.31,86.37,85.19,85.33,255589,73.8427146228073,73.8940477577554,72.8844961037766,73.0042734186554,298741.544141262,0.0,1.0
2018-11-29,86.06,86.46,85.88,86.0,158834,73.6288265605237,73.9710474601775,73.4748271556794,73.5774934255756,185650.847345282,0.0,1.0
2018-11-30,86.59,86.68,86.02,86.13,189596,74.082269252565,74.1592689549871,73.5946044705583,73.6887152179631,221606.570717076,0.0,1.0
2018-12-03,86.94,87.21,86.39,87.21,266800,74.3817125397621,74.6127116470285,73.9111588027381,74.6127116470285,311845.361016666,0.0,1.0
2018-12-04,85.64,87.05,85.59,86.89,286657,73.2694946158872,74.4758232871669,73.2267170034304,74.3389349273054,335054.931232963,0.0,1.0
2018-12-06,85.63,85.64,84.06,85.02,422495,73.2609390933958,73.2694946158872,71.9177220622545,72.7390522214237,493827.233143689,0.0,1.0
2018-12-07,84.86,85.94,84.6,85.8,207559,72.6021638615622,73.5261602906275,72.3797202767872,73.4063829757487,242602.366144146,0.0,1.0
2018-12-10,84.79,85.0,83.65,84.73,834353,72.5422752041227,72.721941176441,71.5669456401093,72.4909420691747,975221.561095722,0.0,1.0
2018-12-11,84.92,85.61,84.55,85.43,606240,72.6534969965102,73.2438280484131,72.3369426643304,73.0898286435689,708594.946262158,0.0,1.0
2018-12-12,85.22,85.82,85.2,85.72,467709,72.9101626712506,73.4234940207314,72.8930516262679,73.3379387958179,546674.969849115,0.0,1.0
2018-12-13,85.3,85.67,85.11,85.35,266466,72.9786068511814,73.2951611833612,72.8160519238458,73.0213844636381,311454.969897552,0.0,1.0
2018-12-14,84.31,84.88,84.2,84.83,274702,72.1316101245381,72.6192749065448,72.0374993771333,72.5764972940881,321081.500607197,0.0,1.0
2018-12-17,83.2,84.4,82.8244,84.34,567176,71.1819471279987,72.2086098269603,70.8606017032238,72.1572766920122,662935.549025445,0.0,1.0
2018-12-18,82.07,82.63,81.73,82.59,448688,71.0635070412853,71.5484048595273,70.7691047944955,71.5137693010814,518181.914925852,0.991563,1.0
2018-12-19,81.46,82.845,81.0,82.25,902373,70.535314774986,71.7345709861737,70.1370058528586,71.2193670542916,1042134.77765705,0.0,1.0
2018-12-20,80.76,81.5,80.22,81.41,1023661,69.9291925021835,70.5699503334318,69.4616124631644,70.4920203269287,1182208.16517249,0.0,1.0
2018-12-21,79.81,81.54,79.62,80.73,1077451,69.1065979890944,70.6045858918777,68.9420790864766,69.9032158333491,1244329.29433989,0.0,1.0
2018-12-24,78.32,79.88,78.21,79.77,309734,67.8164234369863,69.1672102163747,67.7211756512602,69.0719624306486,357706.373332124,0.0,1.0
2018-12-26,80.24,80.25,78.03,78.83,1158812,69.4789302423874,69.4875891319988,67.5653156382538,68.2580268071709,1338291.6886546,0.0,1.0
2018-12-27,80.75,80.81,78.89,79.47,1021021,69.920533612572,69.9724869502408,68.3099801448397,68.8121957423046,1179159.2753974,0.0,1.0
2018-12-28,80.92,81.5,80.66,81.19,873230,70.0677347359669,70.5699503334318,69.8426036060688,70.3015247554764,1008478.03723456,0.0,1.0
2018-12-31,81.26,81.36,80.75,81.14,801688,70.3621369827567,70.4487258788713,69.920533612572,70.2582303074191,925855.434094687,0.0,1.0
2019-01-02,80.81,80.9048,80.29,80.51,224590,69.9724869502408,70.0545732237575,69.5222246904447,69.7127202618969,259375.058555605,0.0,1.0
2019-01-03,80.12,80.73,79.95,80.56,347928,69.3750235670498,69.9032158333491,69.2278224436549,69.7560147099542,401815.955176697,0.0,1.0
2019-01-04,81.74,81.92,80.79,80.93,497096,70.777763684107,70.9336236971133,69.9551691710179,70.0763936255784,574087.466529039,0.0,1.0
2019-01-07,81.88,82.31,81.54,81.73,205303,70.8989881386675,71.2713203919604,70.6045858918777,70.7691047944955,237100.839960111,0.0,1.0
2019-01-08,82.36,82.43,81.82,82.33,235010,71.3146148400177,71.375227067298,70.8470348009987,71.2886381711833,271408.934107274,0.0,1.0
2019-01-09,82.55,82.79,82.37,82.67,370085,71.4791337426356,71.6869470933107,71.3232737296292,71.5830404179731,427404.686520107,0.0,1.0
2019-01-10,83.11,83.11,82.25,82.25,410742,71.9640315608775,71.9640315608775,71.2193670542916,71.2193670542916,474358.743938939,0.0,1.0
2019-01-11,82.84,82.9,82.55,82.69,396962,71.730241541368,71.7821948790368,71.4791337426356,71.600358197196,458444.463218977,0.0,1.0
2019-01-14,82.53,82.68,82.4,82.55,220075,71.4618159634126,71.5916993075846,71.3492503984636,71.4791337426356,254160.764110712,0.0,1.0
2019-01-15,82.96,83.05,82.53,82.62,167192,71.8341482167056,71.9120782232088,71.4618159634126,71.5397459699158,193087.113362254,0.0,1.0
2019-01-16,83.1,83.23,82.92,82.99,281399,71.9553726712661,72.0679382362151,71.7995126582597,71.86012488554,324982.777962013,0.0,1.0
2019-01-17,83.46,83.58,82.75,82.75,177626,72.2670926972788,72.3709993726164,71.6523115348648,71.6523115348648,205137.157268791,0.0,1.0
2019-01-18,84.1,84.12,83.67,83.73,145761,72.8212616324125,72.8385794116354,72.4489293791195,72.5008827167883,168336.826706993,0.0,1.0
2019-01-22,83.42,83.76,82.9788,83.64,390303,72.2324571388329,72.5268593856227,71.8504269291751,72.4229527102851,450754.100714316,0.0,1.0
2019-01-23,83.8,83.9,83.31,83.7,181706,72.5614949440686,72.6480838401832,72.1372093531068,72.4749060479539,209849.077830289,0.0,1.0
2019-01-24,83.75,83.8,83.38,83.8,155652,72.5182004960112,72.5614949440686,72.1978215803871,72.5614949440686,179759.769421154,0.0,1.0
2019-01-25,83.98,84.2,83.83,84.09,667071,72.7173549570749,72.9078505285271,72.5874716129029,72.812602742801,770388.617862531,0.0,1.0
2019-01-28,83.71,83.73,83.35,83.52,261655,72.4835649375654,72.5008827167883,72.1718449115527,72.3190460349476,302180.778068332,0.0,1.0
2019-01-29,84.06,84.17,83.87,84.04,419995,72.7866260739666,72.8818738596927,72.6221071713488,72.7693082947437,485044.871624121,0.0,1.0
2019-01-30,84.9,85.14,84.18,84.33,647864,73.5139728013296,73.7217861520047,72.8905327493042,73.0204160934761,748206.789866282,0.0,1.0
2019-01-31,85.44,85.56,84.65,84.77,579358,73.9815528403487,74.0854595156862,73.297500561043,73.4014072363806,669090.409967755,0.0,1.0
2019-02-01,85.44,85.54,85.16,85.47,243196,73.9815528403487,74.0681417364633,73.7391039312277,74.007529509183,280862.802175025,0.0,1.0
2019-02-04,85.77,85.79,85.14,85.46,391937,74.267296197527,74.2846139767499,73.7217861520047,73.9988706195716,452641.178703896,0.0,1.0
2019-02-05,86.0,86.09,85.8,85.96,208377,74.4664506585906,74.5443806650938,74.2932728663614,74.4318151001448,240650.948736103,0.0,1.0
2019-02-06,85.79,85.93,85.64,85.93,126579,74.2846139767499,74.4058384313104,74.1547306325779,74.4058384313104,146183.870773008,0.0,1.0
2019-02-07,85.42,85.57,84.99,85.46,142431,73.9642350611257,74.0941184052977,73.5919028078328,73.9988706195716,164491.068013417,0.0,1.0
2019-02-08,85.59,85.68,85.21,85.25,265842,74.1114361845206,74.1893661910238,73.782398379285,73.8170339377308,307016.271056321,0.0,1.0
2019-02-11,85.5,85.75,85.41,85.75,170254,74.0335061780174,74.249978418304,73.9555761715143,74.249978418304,196623.363548359,0.0,1.0
2019-02-12,86.08,86.24,85.83,86.04,112194,74.5357217754824,74.6742640092658,74.3192495351958,74.5010862170365,129570.886146255,0.0,1.0
2019-02-13,86.26,86.37,86.05,86.32,768804,74.6915817884887,74.7868295742148,74.509745106648,74.7435351261575,887878.278275004,0.0,1.0
2019-02-14,86.15,86.51,85.95,86.22,211917,74.5963340027626,74.9080540287753,74.4231562105333,74.6569462300428,244739.232752696,0.0,1.0
2019-02-15,86.91,86.91,86.53,86.6,193808,75.2544096132339,75.2544096132339,74.9253718079982,74.9859840352785,223825.465731086,0.0,1.0
2019-02-19,87.13,87.28,86.73,86.84,103093,75.4449051846861,75.574788528858,75.0985496002275,75.1937973859536,119060.300599639,0.0,1.0
2019-02-20,87.28,87.41,87.08,87.28,121663,75.574788528858,75.6873540938071,75.4016107366288,75.574788528858,140506.468449399,0.0,1.0
2019-02-21,87.26,87.32,87.01,87.16,240074,75.5574707496351,75.6094240873039,75.3409985093485,75.4708818535205,277257.259039486,0.0,1.0
2019-02-22,87.64,87.7299,87.28,87.3,211063,75.8865085548707,75.9643519724778,75.574788528858,75.592106308081,243752.963105756,0.0,1.0
2019-02-25,87.54,88.1,87.47,88.02,170215,75.7999196587561,76.2848174769981,75.7393074314759,76.2155463601064,196578.323131227,0.0,1.0
2019-02-26,87.67,87.84,87.51,87.61,155244,75.9124852237051,76.0596863471,75.7739429899217,75.8605318860364,179288.577365004,0.0,1.0
2019-02-27,87.59,87.63,87.32,87.54,168217,75.8432141068134,75.8778496652593,75.6094240873039,75.7999196587561,194270.867915082,0.0,1.0
2019-02-28,87.61,87.88,87.45,87.45,233686,75.8605318860364,76.0943219055459,75.7219896522529,75.7219896522529,269879.869689768,0.0,1.0
2019-03-01,87.72,88.0,87.45,87.97,159530,75.9557796717625,76.1982285808835,75.7219896522529,76.172251912049,184238.403719558,0.0,1.0
2019-03-04,87.36,88.0,86.85,87.84,177853,75.6440596457497,76.1982285808835,75.2024562755651,76.0596863471,205399.315594149,0.0,1.0
2019-03-05,87.52,87.65,87.4,87.5,198142,75.7826018795332,75.8951674444822,75.6786952041956,75.7652841003103,228830.726445187,0.0,1.0
2019-03-06,87.21,87.52,87.12,87.49,242939,75.5141763015778,75.7826018795332,75.4362462950746,75.7566252106988,280565.99737495,0.0,1.0
2019-03-07,86.8,87.18,86.67,87.12,165930,75.1591618275078,75.4881996327434,75.0465962625587,75.4362462950746,191629.651659163,0.0,1.0
2019-03-08,86.81,86.84,86.4,86.51,1126260,75.1678207171192,75.1937973859536,74.8128062430492,74.9080540287753,1300697.95382179,0.0,1.0
2019-03-11,87.67,87.67,87.02,87.06,220070,75.9124852237051,75.9124852237051,75.34965739896,75.3842929574058,254154.989698259,0.0,1.0
2019-03-12,87.82,87.96,87.73,87.78,167234,76.0423685678771,76.1635930224376,75.9644385613739,76.0077330094312,193135.618426858,0.0,1.0
2019-03-13,88.19,88.38,87.99,88.07,145968,76.3627474835013,76.5272663861191,76.189569691272,76.2588408081637,168575.887382539,0.0,1.0
2019-03-14,88.07,88.24,87.92,88.22,107171,76.2588408081637,76.4060419315586,76.1289574639917,76.3887241523357,123769.911396156,0.0,1.0
2019-03-15,88.52,88.65,88.3099,88.32,172123,76.6484908406796,76.7610564056286,76.4665675699427,76.4753130484503,198781.838923222,0.0,1.0
2019-03-18,88.63,88.79,88.43,88.69,412233,76.7437386264057,76.8822808601891,76.5705608341764,76.7956919640745,476080.673732368,0.0,1.0
2019-03-19,88.48,88.91,88.3,88.68,227909,76.6138552822337,76.9861875355267,76.4579952692274,76.787033074463,263208.113541784,0.0,1.0
2019-03-20,88.4,88.86,87.99,88.53,452163,76.544584165342,76.9428930874694,76.189569691272,76.657149730291,522195.13158056,0.0,1.0
2019-03-21,89.03,89.13,88.16,88.16,179450,77.0900942108643,77.1766831069789,76.3367708146669,76.3367708146669,207243.662931579,0.0,1.0
2019-03-22,88.36,89.01,88.34,88.69,224868,76.5099486068962,77.0727764316413,76.4926308276732,76.7956919640745,259696.115887981,0.0,1.0
2019-03-25,88.57,88.71,88.21,88.36,259152,76.6917852887369,76.8130097432974,76.3800652627242,76.5099486068962,299290.107194452,0.0,1.0
2019-03-26,89.2,89.36,88.96,89.12,182586,77.2372953342591,77.3758375680426,77.029481983584,77.1680242173674,210865.374421985,0.0,1.0
2019-03-27,88.9,89.29,88.63,89.22,190850,76.9775286459152,77.3152253407623,76.7437386264057,77.2546131134821,220409.323324,0.0,1.0
2019-03-28,89.11,89.15,88.73,89.12,115568,77.1593653277559,77.1940008862018,76.8303275225203,77.1680242173674,133467.459669416,0.0,1.0
2019-03-29,89.48,89.56,89.17,89.36,211960,77.4797442433801,77.5490153602718,77.2113186654247,77.3758375680426,244788.892699791,0.0,1.0
2019-04-01,89.66,89.88,89.48,89.88,296541,77.6356042563865,77.8260998278387,77.4797442433801,77.8260998278387,342470.008634122,0.0,1.0
2019-04-02,89.54,89.56,89.27,89.54,178681,77.5316975810489,77.5490153602718,77.2979075615394,77.5316975810489,206355.558296336,0.0,1.0
2019-04-03,89.42,89.89,89.28,89.77,306107,77.4277909057113,77.8347587174502,77.3065664511508,77.7308520421126,353517.614538851,0.0,1.0
2019-04-04,89.44,89.51,89.14,89.36,250496,77.4451086849343,77.5057209122145,77.1853419965904,77.3758375680426,289293.444356137,0.0,1.0
2019-04-05,89.67,89.68,89.39,89.54,146916,77.6442631459979,77.6529220356094,77.4018142368769,77.5316975810489,169670.715983593,0.0,1.0
2019-04-08,89.37,89.59,89.25,89.57,986531,77.384496457654,77.5749920291062,77.2805897823165,77.5576742498833,1139327.37829787,0.0,1.0
2019-04-09,89.17,89.3,89.08,89.22,178467,77.2113186654247,77.3238842303738,77.1333886589216,77.2546131134821,206108.413443355,0.0,1.0
2019-04-10,89.33,89.38,89.22,89.33,138418,77.3498608992082,77.3931553472655,77.2546131134821,77.3498608992082,159856.524578787,0.0,1.0
2019-04-11,89.22,89.41,89.04,89.41,197501,77.2546131134821,77.4191320160999,77.0987531004757,77.4191320160999,228090.446768736,0.0,1.0
2019-04-12,89.52,89.64,89.35,89.64,177688,77.514379801826,77.6182864771636,77.3671786784311,77.6182864771636,205208.759983206,0.0,1.0
2019-04-15,89.65,89.67,89.48,89.59,116764,77.626945366775,77.6442631459979,77.4797442433801,77.5749920291062,134848.69912813,0.0,1.0
2019-04-16,89.39,89.98,89.2627,89.98,137392,77.4018142368769,77.9126887239533,77.291586572123,77.9126887239533,158671.615143469,0.0,1.0
2019-04-17,88.92,89.66,88.9,89.56,251731,76.9948464251381,77.6356042563865,76.9775286459152,77.5490153602718,290719.724231983,0.0,1.0
2019-04-18,89.0,89.1,88.75,89.09,86271,77.0641175420298,77.1507064381445,76.8476453017433,77.142047548533,99632.8673433839,0.0,1.0
2019-04-22,88.72,88.88,88.66,88.79,85769,76.8216686329089,76.9602108666923,76.7697152952401,76.8822808601891,99053.116333121,0.0,1.0
2019-04-23,89.34,89.37,88.85,88.94,280322,77.3585197888196,77.384496457654,76.9342341978579,77.0121642043611,323738.969519677,0.0,1.0
2019-04-24,89.21,89.4,89.08,89.16,126887,77.2459542238706,77.4104731264884,77.1333886589216,77.2026597758133,146539.574580102,0.0,1.0
2019-04-25,89.15,89.23,88.84,89.05,249672,77.1940008862018,77.2632720030935,76.9255753082464,77.1074119900872,288341.821183913,0.0,1.0
2019-04-26,89.65,89.69,89.38,89.44,70452,77.626945366775,77.6615809252209,77.3931553472655,77.4451086849343,81363.7812251635,0.0,1.0
2019-04-29,89.67,89.74,89.55,89.74,555377,77.6442631459979,77.7048753732782,77.5403564706604,77.7048753732782,641395.172961557,0.0,1.0
2019-04-30,90.26,90.34,89.75,89.83,161287,78.1551376330743,78.224408749966,77.7135342628897,77.7828053797814,186267.532255478,0.0,1.0
2019-05-01,89.62,90.49,89.62,90.34,384207,77.6009686979406,78.354292094138,77.6009686979406,78.224408749966,443713.937051842,0.0,1.0
2019-05-02,89.64,89.81,89.3,89.67,114879,77.6182864771636,77.7654876005584,77.3238842303738,77.6442631459979,132671.745633418,0.0,1.0
2019-05-03,90.26,90.26,89.95,90.05,160790,78.1551376330743,78.1551376330743,77.8867120551189,77.9733009512336,185693.555657668,0.0,1.0
2019-05-06,89.94,90.02,89.03,89.09,159099,77.8780531655075,77.9473242823992,77.0900942108643,77.142047548533,183740.649366126,0.0,1.0
2019-05-07,89.11,89.67,88.75,89.53,1258643,77.1593653277559,77.6442631459979,76.8476453017433,77.5230386914374,1453584.76257003,0.0,1.0
2019-05-08,89.11,89.36,88.88,89.12,748015,77.1593653277559,77.3758375680426,76.9602108666923,77.1680242173674,863869.426178685,0.0,1.0
2019-05-09,88.85,88.98,88.12,88.51,148265,76.9342341978579,77.0467997628069,76.302135256221,76.6398319510681,171228.652463363,0.0,1.0
2019-05-10,89.43,89.62,88.28,88.77,412043,77.4364497953228,77.6009686979406,76.4406774900044,76.8649630809662,475861.246059161,0.0,1.0
2019-05-13,88.39,88.67,88.13,88.39,177883,76.5359252757305,76.7783741848515,76.3107941458325,76.5359252757305,205433.962068866,0.0,1.0
2019-05-14,88.96,89.28,88.82,88.88,773615,77.029481983584,77.3065664511508,76.9082575290235,76.9602108666923,893434.417937104,0.0,1.0
2019-05-15,89.08,89.33,88.4,88.6,224560,77.1333886589216,77.3498608992082,76.544584165342,76.7177619575713,259340.412080888,0.0,1.0
2019-05-16,89.79,90.11,89.32,89.32,136758,77.7481698213355,78.0252542889024,77.3412020095967,77.3412020095967,157939.419644452,0.0,1.0
2019-05-17,89.65,90.0,89.4,89.4,147289,77.626945366775,77.9300065031763,77.4104731264884,77.4104731264884,170101.487152573,0.0,1.0
2019-05-20,89.62,89.97,89.44,89.62,189115,77.6009686979406,77.9040298343419,77.4451086849343,77.6009686979406,218405.602202873,0.0,1.0
2019-05-21,90.13,90.26,89.95,90.08,145588,78.0425720681253,78.1551376330743,77.8867120551189,77.999277620068,168137.032036125,0.0,1.0
2019-05-22,90.15,90.27,89.9,90.03,89609,78.0598898473482,78.1637965226858,77.8434176070616,77.9559831720106,103487.865096884,0.0,1.0
2019-05-23,90.06,90.09,89.75,89.87,307997,77.981959840845,78.0079365096794,77.7135342628897,77.8174409382272,355700.342446016,0.0,1.0
2019-05-24,90.33,90.55,90.14,90.46,440001,78.2157498603546,78.4062454318068,78.0512309577367,78.3283154253036,508149.450730329,0.0,1.0
2019-05-28,89.36,90.49,89.36,90.25,237962,77.3758375680426,78.354292094138,77.3758375680426,78.1464787434629,274818.147219417,0.0,1.0
2019-05-29,88.97,89.25,88.73,89.25,352990,77.0381408731955,77.2805897823165,76.8303275225203,77.2805897823165,407661.970343928,0.0,1.0
2019-05-30,89.38,89.42,89.12,89.19,501136,77.3931553472655,77.4277909057113,77.1680242173674,77.2286364446477,578753.191790915,0.0,1.0
2019-05-31,89.32,89.42,88.74,88.99,293081,77.3412020095967,77.4277909057113,76.8389864121318,77.0554586524184,338474.115216774,0.0,1.0
2019-06-03,90.08,90.16,89.54,89.7,429794,77.999277620068,78.0685487369597,77.5316975810489,77.6702398148323,496361.56514915,0.0,1.0
2019-06-04,90.54,90.6,89.94,90.4,233945,78.3975865421953,78.4495398798641,77.8780531655075,78.2763620876348,270178.984254824,0.0,1.0
2019-06-05,91.21,91.21,90.7,90.86,580708,78.9777321461634,78.9777321461634,78.5361287759787,78.6746710097622,670649.501330015,0.0,1.0
2019-06-06,91.65,91.84,91.27,91.44,367664,79.3587232890678,79.5232421916856,79.0296854838322,79.1768866072271,424608.716010454,0.0,1.0
2019-06-07,92.29,92.6913,91.97,92.14,209069,79.9128922242015,80.2603734643096,79.6358077566347,79.7830088800296,241450.127419572,0.0,1.0
2019-06-10,92.16,92.5,92.06,92.42,287214,79.8003266592525,80.0947289060423,79.7137377631378,80.0254577891506,331698.419644639,0.0,1.0
2019-06-11,92.11,92.54,91.94,92.54,158593,79.7570322111952,80.1293644644881,79.6098310878003,80.1293644644881,183156.278825901,0.0,1.0
2019-06-12,92.18,92.3,92.05,92.05,382340,79.8176444384754,79.921551113813,79.7050788735264,79.7050788735264,441557.771441961,0.0,1.0
2019-06-13,92.09,92.43,91.94,92.39,757176,79.7397144319722,80.034116678762,79.6098310878003,79.9994811203162,874449.304674735,0.0,1.0
2019-06-14,92.04,92.23,91.96,92.01,317984,79.6964199839149,79.8609388865327,79.6271488670232,79.6704433150805,367234.153879271,0.0,1.0
2019-06-17,91.06,91.23,91.04,91.23,296905,79.7340826901689,79.8829383244466,79.7165702626069,79.8829383244466,339079.204122248,1.023496,1.0
2019-06-18,91.68,91.82,91.56,91.71,562741,80.2769679445935,80.3995549375281,80.171893379221,80.3032365859367,642676.177251842,0.0,1.0
2019-06-19,92.15,92.34,91.53,91.7,534565,80.6885099923025,80.8548780541423,80.1456247378779,80.2944803721556,610497.885692762,0.0,1.0
2019-06-20,92.75,93.01,92.45,93.0,474976,81.213882819165,81.4415443774721,80.9511964057338,81.4327881636911,542444.499274748,0.0,1.0
2019-06-21,92.53,92.72,92.34,92.63,293759,81.0212461159821,81.1876141778219,80.8548780541423,81.1088082537925,335486.327019577,0.0,1.0
2019-06-24,92.72,92.83,92.58,92.59,253826,81.1876141778219,81.2839325294134,81.0650271848873,81.0737833986684,289880.999193458,0.0,1.0
2019-06-25,92.32,92.85,92.29,92.85,189786,80.8373656265802,81.3014449569754,80.8110969852371,81.3014449569754,216744.365482377,0.0,1.0
2019-06-26,91.64,92.47,91.62,92.38,221669,80.2419430894694,80.9687088332958,80.2244306619073,80.8899029092665,253156.222019079,0.0,1.0
2019-06-27,91.89,91.94,91.63,91.74,211216,80.4608484339954,80.5046295029006,80.2331868756883,80.3295052272798,241218.413896313,0.0,1.0
2019-06-28,92.12,92.16,91.91,92.07,229060,80.6622413509594,80.6972662060836,80.4783608615575,80.6184602820542,261597.084913498,0.0,1.0
2019-07-01,92.31,92.72,91.96,92.64,217405,80.8286094127992,81.1876141778219,80.5221419304627,81.1175644675736,248286.537350996,0.0,1.0
2019-07-02,92.85,92.86,92.47,92.5,1367878,81.3014449569754,81.3102011707565,80.9687088332958,80.994977474639,1562179.76651229,0.0,1.0
2019-07-03,93.68,93.68,92.93,93.14,116979,82.0282107008019,82.0282107008019,81.3714946672238,81.5553751566257,133595.413411753,0.0,1.0
2019-07-05,93.17,93.26,92.61,93.23,700339,81.5816437979688,81.6604497219982,81.0912958262304,81.6341810806551,799819.439671852,0.0,1.0
2019-07-08,92.88,92.95,92.69,92.88,365085,81.3277135983186,81.3890070947859,81.1613455364788,81.3277135983186,416943.908782173,0.0,1.0
2019-07-09,92.98,93.05,92.64,92.64,650635,81.415275736129,81.4765692325963,81.1175644675736,81.1175644675736,743055.179178791,0.0,1.0
2019-07-10,93.42,93.53,93.22,93.41,234670,81.8005491424949,81.8968674940863,81.625424866874,81.7917929287138,268003.963663017,0.0,1.0
2019-07-11,93.18,93.56,92.91,93.52,134795,81.5904000117498,81.9231361354294,81.3539822396617,81.8881112803053,153942.107137497,0.0,1.0
2019-07-12,93.27,93.38,93.03,93.38,264518,81.6692059357792,81.7655242873707,81.4590568050342,81.7655242873707,302091.7563396,0.0,1.0
2019-07-15,93.48,93.56,93.33,93.37,390972,81.8530864251811,81.9231361354294,81.7217432184655,81.7567680735896,446508.056765914,0.0,1.0
2019-07-16,93.2,93.5,93.12,93.47,504118,81.6079124393119,81.8705988527432,81.5378627290636,81.8443302114001,575726.007388557,0.0,1.0
2019-07-17,93.19,93.47,93.19,93.39,959750,81.5991562255309,81.8443302114001,81.5991562255309,81.7742805011517,1096078.76646176,0.0,1.0
2019-07-18,93.68,93.69,92.96,93.07,244733,82.0282107008019,82.036966914583,81.3977633085669,81.4940816601584,279496.373797848,0.0,1.0
2019-07-19,92.92,93.72,92.91,93.61,176594,81.3627384534427,82.0632355559261,81.3539822396617,81.9669172043346,201678.493028963,0.0,1.0
2019-07-22,92.71,93.0,92.65,92.95,250932,81.1788579640409,81.4327881636911,81.1263206813546,81.3890070947859,286575.91771376,0.0,1.0
2019-07-23,92.95,92.97,92.57,92.97,138111,81.3890070947859,81.406519522348,81.0562709711063,81.406519522348,157729.132081062,0.0,1.0
2019-07-24,92.88,92.88,92.58,92.82,150284,81.3277135983186,81.3277135983186,81.0650271848873,81.2751763156323,171631.259535232,0.0,1.0
2019-07-25,92.54,92.8,92.36,92.8,209562,81.0300023297631,81.2576638880702,80.8723904817044,81.2576638880702,239329.469609022,0.0,1.0
2019-07-26,93.18,93.25,92.79,92.89,163986,81.5904000117498,81.6516935082171,81.2489076742892,81.3364698120996,187279.575511329,0.0,1.0
2019-07-29,93.32,93.38,93.19,93.19,200740,81.7129870046844,81.7655242873707,81.5991562255309,81.5991562255309,229254.33871272,0.0,1.0
2019-07-30,92.76,93.11,92.69,93.0,223215,81.2226390329461,81.5291065152825,81.1613455364788,81.4327881636911,254921.825325096,0.0,1.0
2019-07-31,92.01,92.97,91.38,92.86,149462,80.5659229993679,81.406519522348,80.0142815311623,81.3102011707565,170692.497622201,0.0,1.0
2019-08-01,91.99,92.87,91.92,92.15,707102,80.5484105718058,81.3189573845375,80.4871170753385,80.6885099923025,807543.097601085,0.0,1.0
2019-08-02,92.03,92.31,91.72,92.0,483789,80.58343542693,80.8286094127992,80.3119927997177,80.5571667855869,552509.351755943,0.0,1.0
2019-08-05,90.27,91.29,89.83,91.22,1219449,79.0423418014666,79.9354756071329,78.6570683951008,79.8741821106656,1392667.00253506,0.0,1.0
2019-08-06,91.33,91.4,90.59,90.82,296577,79.9705004622571,80.0317939587244,79.32254064246,79.5239335594239,338704.612993934,0.0,1.0
2019-08-07,91.86,92.12,90.59,90.95,404974,80.4345797926523,80.6622413509594,79.32254064246,79.6377643385775,462498.986578883,0.0,1.0
2019-08-08,93.16,93.24,92.17,92.38,348309,81.5728875841878,81.6429372944361,80.7060224198646,80.8899029092665,397784.943024254,0.0,1.0
2019-08-09,92.87,93.19,92.52,93.1,490851,81.3189573845375,81.5991562255309,81.0124899022011,81.5203503015015,560574.481475926,0.0,1.0
2019-08-12,92.15,92.82,92.02,92.64,207018,80.6885099923025,81.2751763156323,80.574679213149,81.1175644675736,236424.104272342,0.0,1.0
2019-08-13,92.83,92.94,92.01,92.08,373321,81.2839325294134,81.3802508810048,80.5659229993679,80.6272164958352,426349.80065045,0.0,1.0
2019-08-14,91.0,92.05,91.0,91.82,365693,79.6815454074827,80.6009478544921,79.6815454074827,80.3995549375281,417638.272824901,0.0,1.0
2019-08-15,91.76,91.93,91.21,91.38,299963,80.3470176548419,80.4958732891196,79.8654258968845,80.0142815311623,342571.581166103,0.0,1.0
2019-08-16,92.67,92.78,92.2904,92.3,190843,81.1438331089167,81.2401514605082,80.8114472337883,80.8198531990181,217951.508234291,0.0,1.0
2019-08-19,93.08,93.3,92.94,93.25,204804,81.5028378739394,81.6954745771223,81.3802508810048,81.6516935082171,233895.614156221,0.0,1.0
2019-08-20,92.77,93.21,92.7,93.14,226081,81.2313952467271,81.616668653093,81.1701017502598,81.5553751566257,258194.929513353,0.0,1.0
2019-08-21,93.13,93.28,93.05,93.27,83152,81.5466189428446,81.6779621495603,81.4765692325963,81.6692059357792,94963.4192121156,0.0,1.0
2019-08-22,93.05,93.27,92.64,93.19,201458,81.4765692325963,81.6692059357792,81.1175644675736,81.5991562255309,230074.327828968,0.0,1.0
2019-08-23,92.09,93.5,91.87,93.01,160956,80.6359727096163,81.8705988527432,80.4433360064333,81.4415443774721,183819.175758915,0.0,1.0
2019-08-26,92.81,92.81,92.26,92.65,131663,81.2664201018513,81.2664201018513,80.784828343894,81.1263206813546,150365.218680546,0.0,1.0
2019-08-27,92.88,93.31,92.81,93.04,211273,81.3277135983186,81.7042307909034,81.2664201018513,81.4678130188153,241283.510525319,0.0,1.0
2019-08-28,93.07,93.13,92.51,92.78,441463,81.4940816601584,81.5466189428446,81.00373368842,81.2401514605082,504171.107557704,0.0,1.0
2019-08-29,93.66,93.68,93.22,93.6,261818,82.0106982732399,82.0282107008019,81.625424866874,81.9581609905536,299008.231807746,0.0,1.0
2019-08-30,93.61,93.99,93.24,93.9,163567,81.9669172043346,82.2996533280142,81.6429372944361,82.2208474039849,186801.05818583,0.0,1.0
2019-09-03,93.64,93.71,92.92,93.18,325742,81.9931858456778,82.0544793421451,81.3627384534427,81.5904000117498,372012.38816857,0.0,1.0
2019-09-04,94.56,94.57,94.1,94.33,220189,82.7987575135336,82.8075137273147,82.3959716796057,82.5973645965697,251465.993757174,0.0,1.0
2019-09-05,94.36,94.94,94.35,94.94,581606,82.6236332379128,83.1314936372132,82.6148770241318,83.1314936372132,664220.877360517,0.0,1.0
2019-09-06,94.59,94.78,94.51,94.6,194500,82.8250261548768,82.9913942167166,82.7549764446284,82.8337823686578,222127.970905769,0.0,1.0
2019-09-09,94.08,94.82,94.03,94.8,118325,82.3784592520436,83.0264190718407,82.3346781831384,83.0089066442787,135132.607493188,0.0,1.0
2019-09-10,93.5,93.87,93.23,93.87,252475,81.8705988527432,82.1945787626418,81.6341810806551,82.1945787626418,288338.094881408,0.0,1.0
2019-09-11,93.89,93.96,93.58,93.74,196526,82.2120911902038,82.2733846866711,81.9406485629915,82.0807479834882,224441.756350782,0.0,1.0
2019-09-12,94.23,94.62,94.21,94.28,399840,82.5098024587593,82.8512947962199,82.4922900311972,82.5535835276645,456635.721783869,0.0,1.0
2019-09-13,94.06,94.5,93.96,94.5,89848,82.3609468244815,82.7462202308474,82.2733846866711,82.7462202308474,102610.560051113,0.0,1.0
2019-09-16,93.69,93.86,93.54,93.79,141712,82.036966914583,82.1858225488607,81.9056237078674,82.1245290523934,161841.640169657,0.0,1.0
2019-09-17,94.33,94.42,93.65,93.65,170815,82.5973645965697,82.6761705205991,82.0019420594588,82.0019420594588,195078.608484673,0.0,1.0
2019-09-18,94.34,94.47,93.65,94.29,254291,82.6061208103507,82.7199515895043,82.0019420594588,82.5623397414455,290412.050640611,0.0,1.0
2019-09-19,94.56,94.85,94.48,94.59,288248,82.7987575135336,83.0526877131839,82.7287078032853,82.8250261548768,329192.510836227,0.0,1.0
2019-09-20,94.71,95.05,94.57,94.93,83155,82.9301007202493,83.2278119888047,82.8075137273147,83.1227374234322,94966.8453504843,0.0,1.0
2019-09-23,94.87,94.99,94.61,94.67,198574,83.070200140746,83.1752747061184,82.8425385824388,82.8950758651251,226780.666810499,0.0,1.0
2019-09-24,94.87,95.34,94.71,95.12,191413,83.070200140746,83.4817421884549,82.9301007202493,83.289105485272,218602.474524349,0.0,1.0
2019-09-25,94.75,94.88,94.55,94.84,433400,82.9651255753734,83.078956354527,82.7900012997526,83.0439314994028,494962.78966869,0.0,1.0
2019-09-26,95.06,95.21,94.79,95.04,190361,83.2365682025857,83.3679114093014,83.0001504304976,83.2190557750237,217401.042003049,0.0,1.0
2019-09-27,94.62,95.26,94.27,95.17,119534,82.8512947962199,83.4116924782066,82.5448273138834,83.3328865541772,136513.341255785,0.0,1.0
2019-09-30,94.75,94.92,94.62,94.63,141257,82.9651255753734,83.1139812096512,82.8512947962199,82.8600510100009,161322.009183734,0.0,1.0
2019-10-01,94.1,94.76,94.06,94.73,315270,82.3959716796057,82.9738817891545,82.3609468244815,82.9476131478114,360052.881169469,0.0,1.0
2019-10-02,93.18,93.87,92.95,93.85,607444,81.5904000117498,82.1945787626418,81.3890070947859,82.1770663350797,693729.065084236,0.0,1.0
2019-10-03,93.88,93.88,93.04,93.32,667948,82.2033349764228,82.2033349764228,81.4678130188153,81.7129870046844,762827.423704711,0.0,1.0
2019-10-04,94.77,94.86,93.89,93.92,276608,82.9826380029355,83.0614439269649,82.2120911902038,82.238359831547,315899.093965568,0.0,1.0
2019-10-07,94.43,94.77,94.39,94.62,126797,82.6849267343801,82.9826380029355,82.6499018792559,82.8512947962199,144808.022246472,0.0,1.0
2019-10-08,93.8,94.37,93.77,94.26,320668,82.1332852661745,82.6323894516939,82.1070166248313,82.5360711001024,366217.646140931,0.0,1.0
2019-10-09,94.22,94.44,94.01,94.31,179323,82.5010462449782,82.6936829481611,82.3171657555763,82.5798521690076,204795.136898381,0.0,1.0
2019-10-10,94.44,94.63,93.95,94.15,292813,82.6936829481611,82.8600510100009,82.2646284728901,82.4397527485109,334405.951387305,0.0,1.0
2019-10-11,94.7,95.29,94.69,95.1,291065,82.9213445064682,83.4379611195497,82.9125882926872,83.2715930577099,332409.654764461,0.0,1.0
2019-10-14,94.5,94.75,94.44,94.66,143780,82.7462202308474,82.9651255753734,82.6936829481611,82.8863196513441,164203.391551833,0.0,1.0
2019-10-15,94.75,94.94,94.62,94.73,133019,82.9651255753734,83.1314936372132,82.8512947962199,82.9476131478114,151913.833223211,0.0,1.0
2019-10-16,94.86,94.92,94.55,94.7,177814,83.0614439269649,83.1139812096512,82.7900012997526,82.9213445064682,203071.789298912,0.0,1.0
2019-10-17,95.16,95.34,95.05,95.22,184795,83.3241303403962,83.4817421884549,83.2278119888047,83.3766676230824,211044.413282938,0.0,1.0
2019-10-18,95.16,95.31,94.89,95.01,143516,83.3241303403962,83.4554735471118,83.087712568308,83.1927871336805,163901.891375385,0.0,1.0
2019-10-21,95.43,95.6,95.26,95.6,79330,83.5605481124843,83.709403746762,83.4116924782066,83.709403746762,90598.518930358,0.0,1.0
2019-10-22,95.0,95.56,95.0,95.51,216047,83.1840309198995,83.6743788916379,83.1840309198995,83.6305978227326,246735.638716085,0.0,1.0
2019-10-23,95.1,95.21,94.92,95.03,136141,83.2715930577099,83.3679114093014,83.1139812096512,83.2102995612426,155479.301218932,0.0,1.0
2019-10-24,95.16,95.3,94.98,95.25,179362,83.3241303403962,83.4467173333308,83.1665184923374,83.4029362644255,204839.676697175,0.0,1.0
2019-10-25,94.92,95.11,94.87,95.11,181662,83.1139812096512,83.280349271491,83.070200140746,83.280349271491,207466.382779865,0.0,1.0
2019-10-28,94.83,95.1,94.83,95.07,162872,83.0351752856218,83.2715930577099,83.0351752856218,83.2453244163668,186007.336130408,0.0,1.0
2019-10-29,95.04,95.18,94.67,94.8,325699,83.2190557750237,83.3416427679583,82.8950758651251,83.0089066442787,371963.280185285,0.0,1.0
2019-10-30,95.63,95.69,95.0,95.09,206275,83.7356723881051,83.7882096707914,83.1840309198995,83.2628368439289,235575.56400302,0.0,1.0
2019-10-31,95.66,95.66,95.31,95.65,103108,83.7619410294483,83.7619410294483,83.4554735471118,83.7531848156672,117754.091640884,0.0,1.0
2019-11-01,95.82,96.18,95.7,96.14,137105,83.9020404499449,84.2172641460625,83.7969658845724,84.1822392909383,156580.233681416,0.0,1.0
2019-11-04,95.28,96.07,95.19,96.07,890365,83.4292049057687,84.120945794471,83.3503989817393,84.120945794471,1016837.89622373,0.0,1.0
2019-11-05,94.95,95.45,94.81,95.29,241542,83.1402498509943,83.5780605400464,83.0176628580597,83.4379611195497,275852.104619646,0.0,1.0
2019-11-06,95.32,95.36,94.97,95.0,155590,83.4642297608928,83.499254616017,83.1577622785564,83.1840309198995,177690.956263386,0.0,1.0
2019-11-07,95.27,95.64,95.19,95.6,195938,83.4204486919876,83.7444286018862,83.3503989817393,83.709403746762,223770.233230512,0.0,1.0
2019-11-08,94.91,95.09,94.77,95.04,768873,83.1052249958701,83.2628368439289,82.9826380029355,83.2190557750237,878088.428659286,0.0,1.0
2019-11-11,94.87,94.94,94.68,94.73,307924,83.070200140746,83.1314936372132,82.9038320789062,82.9476131478114,351663.41035058,0.0,1.0
2019-11-12,94.71,94.94,94.68,94.84,152604,82.9301007202493,83.1314936372132,82.9038320789062,83.0439314994028,174280.80654038,0.0,1.0
2019-11-13,94.91,94.98,94.43,94.43,435873,83.1052249958701,83.1665184923374,82.6849267343801,82.6849267343801,497787.069730643,0.0,1.0
2019-11-14,95.03,95.05,94.72,94.83,122610,83.2102995612426,83.2278119888047,82.9388569340303,83.0351752856218,140026.275129852,0.0,1.0
2019-11-15,95.34,95.38,95.09,95.28,233810,83.4817421884549,83.5167670435791,83.2628368439289,83.4292049057687,267021.803997315,0.0,1.0
2019-11-18,95.57,95.72,95.35,95.43,411925,83.6831351054189,83.8144783121345,83.490498402236,83.5605481124843,470437.349179222,0.0,1.0
2019-11-19,95.75,95.83,95.6,95.8,290645,83.8407469534776,83.910796663726,83.709403746762,83.8845280223829,331929.995392839,0.0,1.0
2019-11-20,95.59,95.91,95.4,95.57,185813,83.700647532981,83.9808463739743,83.5342794711412,83.6831351054189,212207.01623606,0.0,1.0
2019-11-21,95.29,95.67,95.21,95.67,182351,83.4379611195497,83.7706972432293,83.3679114093014,83.7706972432293,208253.252558549,0.0,1.0
2019-11-22,95.25,95.54,95.04,95.46,175017,83.4029362644255,83.6568664640758,83.2190557750237,83.5868167538274,199877.486293136,0.0,1.0
2019-11-25,95.44,95.59,95.36,95.47,282867,83.5693043262653,83.700647532981,83.499254616017,83.5955729676085,323047.160648854,0.0,1.0
2019-11-26,95.82,95.9,95.28,95.37,182527,83.9020404499449,83.9720901601933,83.4292049057687,83.5080108297981,208454.252676181,0.0,1.0
2019-11-27,96.04,96.09,95.75,95.97,164087,84.0946771531279,84.1384582220331,83.8407469534776,84.0333836566606,187394.922169742,0.0,1.0
2019-11-29,95.45,95.8,95.45,95.62,196358,83.5780605400464,83.8845280223829,83.5780605400464,83.7269161743241,224249.892602133,0.0,1.0
2019-12-02,95.17,95.62,94.97,95.61,203596,83.3328865541772,83.7269161743241,83.1577622785564,83.7181599605431,232516.022439748,0.0,1.0
2019-12-03,95.08,95.13,94.51,94.79,260405,83.2540806301478,83.297861699053,82.7549764446284,83.0001504304976,297394.520636076,0.0,1.0
2019-12-04,95.65,95.71,95.26,95.47,230289,83.7531848156672,83.8057220983535,83.4116924782066,83.5955729676085,263000.659598553,0.0,1.0
2019-12-05,95.62,95.7,95.36,95.7,119170,83.7269161743241,83.7969658845724,83.499254616017,83.7969658845724,136097.636467046,0.0,1.0
2019-12-06,95.9,96.06,95.84,96.04,170134,83.9720901601933,84.11218958069,83.919552877507,84.0946771531279,194300.875074972,0.0,1.0
2019-12-09,95.64,95.89,95.64,95.8,327431,83.7444286018862,83.9633339464122,83.7444286018862,83.8845280223829,373941.304070163,0.0,1.0
2019-12-10,95.63,95.76,95.54,95.74,180673,83.7356723881051,83.8495031672587,83.6568664640758,83.8319907396966,206336.899164308,0.0,1.0
2019-12-11,95.81,95.89,95.53,95.76,163346,83.8932842361639,83.9633339464122,83.6481102502947,83.8495031672587,186548.665992667,0.0,1.0
2019-12-12,95.98,96.23,95.75,95.87,201359,84.0421398704416,84.2610452149677,83.8407469534776,83.9458215188502,229961.2652628,0.0,1.0
2019-12-13,95.95,96.03,95.64,95.84,192724,84.0158712290985,84.0859209393468,83.7444286018862,83.919552877507,220099.696991483,0.0,1.0
2019-12-16,94.94,95.01,94.73,95.0,199442,84.3684366745066,84.4306421786905,84.1818201619551,84.4217556780928,224432.55115715,1.412646,1.0
2019-12-17,94.88,95.04,94.88,94.91,210628,84.3151176709205,84.4573016804836,84.3151176709205,84.3417771727135,237020.183236872,0.0,1.0
2019-12-18,95.06,95.28,94.91,95.16,557493,84.475074681679,84.6705776948282,84.3417771727135,84.5639396876559,627348.182640833,0.0,1.0
2019-12-19,95.24,95.29,94.86,95.03,992208,84.6350316924375,84.6794641954259,84.2973446697251,84.4484151798859,1116533.99343435,0.0,1.0
2019-12-20,95.54,95.69,95.41,95.51,195589,84.9016267103683,85.0349242193337,84.7861022025983,84.8749672085752,220096.761205142,0.0,1.0
2019-12-23,95.39,95.73,95.36,95.73,332928,84.7683292014029,85.0704702217245,84.7416696996098,85.0704702217245,374644.660561204,0.0,1.0
2019-12-24,95.49,95.52,95.23,95.46,79344,84.8571942073798,84.8838537091729,84.6261451918398,84.8305347055867,89285.9896060656,0.0,1.0
2019-12-26,95.8,95.8,95.55,95.73,107744,85.1326757259083,85.1326757259083,84.910513210966,85.0704702217245,121244.576327333,0.0,1.0
2019-12-27,95.98,96.02,95.76,96.02,171717,85.2926327366668,85.3281787390576,85.0971297235176,85.3281787390576,193233.543521687,0.0,1.0
2019-12-30,95.74,96.16,95.62,95.96,192424,85.0793567223221,85.4525897474253,84.9727187151498,85.2748597354714,216535.179269479,0.0,1.0
2019-12-31,95.83,95.85,95.43,95.64,217469,85.1593352277014,85.1771082288968,84.8038752037937,84.9904917163452,244718.37660871,0.0,1.0
2020-01-02,96.1,96.31,95.7,96.27,316693,85.3992707438391,85.5858872563907,85.0438107199314,85.5503412539999,356375.376919663,0.0,1.0
2020-01-03,95.84,96.1,95.36,95.36,261771,85.1682217282991,85.3992707438391,84.7416696996098,84.7416696996098,294571.521289189,0.0,1.0
2020-01-06,95.93,95.94,95.41,95.41,369764,85.2482002336783,85.257086734276,84.7861022025983,84.7861022025983,416096.297901508,0.0,1.0
2020-01-07,95.68,95.85,95.58,95.85,212070,85.026037718736,85.1771082288968,84.9371727127591,85.1771082288968,238642.869224621,0.0,1.0
2020-01-08,95.74,96.0,95.64,95.64,478000,85.0793567223221,85.3104057378622,84.9904917163452,84.9904917163452,537894.522984717,0.0,1.0
2020-01-09,96.26,96.34,96.01,96.12,383177,85.5414547534022,85.6125467581838,85.3192922384599,85.4170437450345,431189.978313211,0.0,1.0
2020-01-10,96.25,96.48,96.2,96.31,471394,85.5325682528046,85.7369577665515,85.4881357498161,85.5858872563907,530460.775664973,0.0,1.0
2020-01-13,96.85,96.88,96.4,96.44,361889,86.0657582886662,86.0924177904593,85.66586576177,85.7014117641607,407234.541900452,0.0,1.0
2020-01-14,96.91,96.92,96.68,96.73,1044317,86.1190772922524,86.1279637928501,85.9146877785054,85.9591202814939,1175172.37355613,0.0,1.0
2020-01-15,97.29,97.37,96.87,96.87,1565975,86.4567643149647,86.5278563197463,86.0835312898616,86.0835312898616,1762195.34650835,0.0,1.0
2020-01-16,97.88,97.91,97.5,97.54,349582,86.9810678502287,87.0077273520217,86.6433808275163,86.6789268299071,393385.445887119,0.0,1.0
2020-01-17,98.29,98.29,98.02,98.03,414754,87.3454143747341,87.3454143747341,87.1054788585964,87.1143653591941,466723.650598333,0.0,1.0
2020-01-21,98.21,98.32,97.99,97.99,496147,87.2743223699526,87.3720738765272,87.0788193568033,87.0788193568033,558315.384718197,0.0,1.0
2020-01-22,98.48,98.69,98.4,98.53,159830,87.5142578860903,87.7008743986419,87.4431658813088,87.5586903890788,179857.074495078,0.0,1.0
2020-01-23,98.64,98.66,98.1,98.27,331379,87.6564418956534,87.6742148968488,87.1765708633779,87.3276413735387,372901.567222076,0.0,1.0
2020-01-24,98.43,98.84,98.2,98.84,284119,87.4698253831018,87.8341719076073,87.2654358693549,87.8341719076073,319719.778192248,0.0,1.0
2020-01-27,97.51,97.72,96.66,96.96,252416,86.652267328114,86.8388838406656,85.89691477731,86.1635097952408,284044.317811109,0.0,1.0
2020-01-28,97.83,98.02,97.64,97.74,277083,86.9366353472402,87.1054788585964,86.767791835884,86.856656841861,311802.150862289,0.0,1.0
2020-01-29,97.85,98.08,97.7,98.05,136697,86.9544083484356,87.1587978621826,86.8211108394702,87.1321383603895,153825.455247786,0.0,1.0
2020-01-30,98.1,98.14,97.02,97.25,209410,87.1765708633779,87.2121168657687,86.216828798827,86.4212183125739,235649.564975376,0.0,1.0
2020-01-31,97.02,97.81,96.85,97.63,291493,86.216828798827,86.9188623460448,86.0657582886662,86.7589053352863,328017.757716284,0.0,1.0
2020-02-03,97.44,97.77,97.37,97.4,529380,86.5900618239301,86.883316343654,86.5278563197463,86.5545158215394,595712.557693827,0.0,1.0
2020-02-04,97.99,98.27,97.94,98.27,209140,87.0788193568033,87.3276413735387,87.0343868538148,87.3276413735387,235345.733341054,0.0,1.0
2020-02-05,98.62,98.71,98.36,98.71,312249,87.638668894458,87.7186473998373,87.407619878918,87.7186473998373,351374.533279194,0.0,1.0
2020-02-06,98.8,99.05,98.7,99.05,555637,87.7986259052165,88.0207884201589,87.7097608992396,88.0207884201589,625259.621480458,0.0,1.0
2020-02-07,98.41,98.68,98.37,98.63,196342,87.4520523819064,87.6919878980442,87.4165063795157,87.6475553950557,220944.113874195,0.0,1.0
2020-02-10,98.85,98.85,98.37,98.37,189597,87.843058408205,87.843058408205,87.4165063795157,87.4165063795157,213353.949527894,0.0,1.0
2020-02-11,99.02,99.26,98.93,99.25,231672,87.9941289183658,88.2074049327104,87.9141504129865,88.1985184321127,260701.045876392,0.0,1.0
2020-02-12,99.08,99.24,98.78,99.24,222549,88.0474479219519,88.1896319315151,87.7808529040211,88.1896319315151,250434.912543359,0.0,1.0
2020-02-13,99.2,99.33,98.58,98.58,151619,88.1540859291243,88.2696104368943,87.6031228920672,87.6031228920672,170617.216904644,0.0,1.0
2020-02-14,99.38,99.38,99.09,99.25,136183,88.3140429398828,88.3140429398828,88.0563344225496,88.1985184321127,153247.049840225,0.0,1.0
2020-02-18,99.26,99.4,99.11,99.11,401246,88.2074049327104,88.3318159410782,88.074107423745,88.074107423745,451523.066463443,0.0,1.0
2020-02-19,99.35,99.7,99.34,99.7,204149,88.2873834380897,88.598410959009,88.278496937492,88.598410959009,229729.349315495,0.0,1.0
2020-02-20,98.8,99.09,98.19,99.09,166124,87.7986259052165,88.0563344225496,87.2565493687572,88.0563344225496,186939.727481826,0.0,1.0
2020-02-21,98.69,98.78,98.47,98.64,145779,87.7008743986419,87.7808529040211,87.5053713854926,87.6564418956534,164045.451184496,0.0,1.0
2020-02-24,96.65,97.35,96.47,96.52,355818,85.8880282767123,86.5100833185509,85.7280712659538,85.7725037689423,400402.831337606,0.0,1.0
2020-02-25,95.1,97.21,95.02,97.21,424141,84.5106206840697,86.3856723101832,84.4395286792882,86.3856723101832,477286.863751591,0.0,1.0
2020-02-26,94.98,96.21,94.91,95.35,824036,84.4039826768974,85.4970222504138,84.3417771727135,84.7327831990121,927289.646741075,0.0,1.0
2020-02-27,91.46,94.39,91.46,93.78,781672,81.2759344665091,83.8796791416335,81.2759344665091,83.3376026051741,879617.338013618,0.0,1.0
2020-02-28,90.17,90.21,88.04,89.02,1175853,80.1295758894066,80.1651218917974,78.2367512620978,79.1076283206718,1323190.14337897,0.0,1.0
2020-03-02,93.0,93.05,90.21,90.3,972921,82.644455558554,82.6888880615425,80.1651218917974,80.2451003971766,1094830.28702262,0.0,1.0
2020-03-03,92.45,95.34,91.65,93.44,528037,82.1556980256808,84.7238966984144,81.4447779778653,83.0354615848525,594201.276638663,0.0,1.0
2020-03-04,95.25,95.39,93.48,93.92,375515,84.6439181930351,84.7683292014029,83.0710075872433,83.4620136135419,422567.911712565,0.0,1.0
2020-03-05,93.84,94.85,93.34,93.98,424469,83.3909216087603,84.2884581691274,82.9465965788756,83.515332617128,477655.962922175,0.0,1.0
2020-03-06,93.02,93.31,91.41,92.05,880151,82.6622285597494,82.9199370770825,81.2315019635207,81.8002380017731,990435.988074312,0.0,1.0
2020-03-09,88.11,90.24,87.46,87.46,808402,78.2989567662816,80.1917813935905,77.7213342274315,77.7213342274315,909696.669811487,0.0,1.0
2020-03-10,90.14,90.44,87.44,90.44,868605,80.1029163876135,80.3695114055443,77.7035612262361,80.3695114055443,977443.247148828,0.0,1.0
2020-03-11,86.69,88.8,86.03,88.78,1036290,77.0370736814091,78.9121253075225,76.4505646419613,78.8943523063271,1166139.57159797,0.0,1.0
2020-03-12,78.37,82.2,78.21,80.91,1402371,69.6435051841277,73.0470349130445,69.5013211745646,71.900676335942,1578091.38094686,0.0,1.0
2020-03-13,82.93,83.03,78.36,82.61,1504210,73.6957494566762,73.7846144626531,69.63461868353,73.41138143755,1692691.04690134,0.0,1.0
2020-03-16,75.51,79.28,71.89,72.57,806247,67.1019660131872,70.4521767385179,63.885052796822,64.4893348374652,907271.643248659,0.0,1.0
2020-03-17,80.8,80.8,76.25,76.62,1076496,71.8029248293674,71.8029248293674,67.7595670574166,68.0883675795313,1211383.47785555,0.0,1.0
2020-03-18,76.35,78.48,73.06,75.41,1868469,67.8484320633935,69.7412566907024,64.9247733667522,67.0131010072103,2102592.55536973,0.0,1.0
2020-03-19,75.35,77.21,73.49,75.6,944954,66.9597820036241,68.6126711147952,65.306892892453,67.1819445185665,1063358.95621862,0.0,1.0
2020-03-20,73.14,77.05,73.0,76.78,1791630,64.9958653715338,68.4704871052321,64.8714543631661,68.2305515890944,2016125.44814876,0.0,1.0
2020-03-23,70.74,72.91,70.06,72.88,1379483,62.8631052280872,64.7914758577868,62.258823187444,64.7648163559937,1552335.46077516,0.0,1.0
2020-03-24,76.04,76.13,74.0,74.17,2063449,67.572950544865,67.6529290502443,65.7601044229354,65.9111749330962,2322004.00744412,0.0,1.0
2020-03-25,77.33,79.23,75.23,76.64,617675,68.7193091219675,70.4077442355294,66.8531439964518,68.1061405807267,695071.128628839,0.0,1.0
2020-03-26,81.9,81.98,78.02,78.61,798092,72.7804398951137,72.8515318998952,69.3324776632084,69.8567811984724,898094.802589787,0.0,1.0
2020-03-27,80.33,81.91,79.09,79.09,896369,71.3852593012757,72.7893263957114,70.2833332271617,70.2833332271617,1008686.14157592,0.0,1.0
2020-03-30,81.95,82.05,80.26,80.46,680453,72.8248723981022,72.9137374040791,71.3230537970919,71.5007838090458,765715.35951573,0.0,1.0
2020-03-31,80.34,81.73,80.26,81.43,359391,71.3941458018734,72.6293693849529,71.3230537970919,72.3627743670221,404423.5366318,0.0,1.0
2020-04-01,77.94,78.86,77.41,78.25,990504,69.2613856584269,70.0789437134147,68.7904011267491,69.5368671769554,1114616.47823107,0.0,1.0
2020-04-02,79.5,79.84,77.64,77.68,445610,70.6476797516671,70.9498207719887,68.994790640496,69.0303366428868,501445.979889581,0.0,1.0
2020-04-03,78.42,79.59,77.91,79.38,592808,69.6879376871162,70.7276582570464,69.2347261566338,70.5410417444948,667088.23510779,0.0,1.0
2020-04-06,82.4,82.76,80.6,80.71,601641,73.2247649249984,73.5446789465154,71.6251948174135,71.7229463239881,677028.030759514,0.0,1.0
2020-04-07,82.47,84.83,82.36,84.71,635075,73.2869704291822,75.384184570238,73.1892189226076,75.2775465630657,714651.389507362,0.0,1.0
2020-04-08,84.41,84.72,82.34,83.35,309158,75.0109515451349,75.2864330636634,73.1714459214122,74.0689824817793,347896.223717383,0.0,1.0
2020-04-09,86.04,86.73,84.94,84.94,415683,76.459451142559,77.0726196837999,75.4819360768127,75.4819360768127,467769.05648087,0.0,1.0
2020-04-13,85.05,85.73,84.4,85.7,384341,75.5796875833873,76.1839696240305,75.0020650445372,76.1573101222374,432499.830247843,0.0,1.0
2020-04-14,87.01,87.35,86.37,86.52,610404,77.3214417005353,77.6235827208569,76.7527056622829,76.8860031712483,686889.055246784,0.0,1.0
2020-04-15,85.36,85.9,85.0,85.29,436200,75.8551691019158,76.3350401341913,75.5352550803988,75.792963597732,490856.884782287,0.0,1.0
2020-04-16,85.71,85.93,85.04,85.86,414819,76.1661966228351,76.3616996359844,75.5708010827896,76.2994941318005,466796.79525104,0.0,1.0
2020-04-17,87.3,87.46,86.23,87.23,317970,77.5791502178684,77.7213342274315,76.6282946539152,77.5169447136846,357812.388019771,0.0,1.0
2020-04-20,85.95,87.1,85.85,86.59,384239,76.3794726371798,77.4014202059145,76.2906076312028,76.9482086754322,432385.04940821,0.0,1.0
2020-04-21,84.21,85.16,83.97,84.77,401856,74.833221533181,75.6774390899619,74.6199455188363,75.3308655666519,452209.50089654,0.0,1.0
2020-04-22,85.78,86.11,85.39,85.66,525288,76.228402127019,76.5216566467429,75.8818286037089,76.1217641198466,591107.820480325,0.0,1.0
2020-04-23,85.27,86.6,85.23,86.28,523518,75.7751905965366,76.9570951760299,75.7396445941458,76.6727271569036,589116.035321993,0.0,1.0
2020-04-24,85.85,86.11,85.1,85.85,685576,76.2906076312028,76.5216566467429,75.6241200863758,76.2906076312028,771480.283451402,0.0,1.0
2020-04-27,87.06,87.25,86.37,86.67,1026092,77.3658742035238,77.53471771488,76.7527056622829,77.0193006802137,1154663.7382394,0.0,1.0
2020-04-28,87.15,88.19,87.06,88.19,357882,77.445852708903,78.3700487710632,77.3658742035238,78.3700487710632,402725.455386645,0.0,1.0
2020-04-29,87.84,88.31,87.57,88.2,452853,78.0590212501439,78.4766867782355,77.8190857340062,78.3789352716609,509596.544805853,0.0,1.0
2020-04-30,86.25,87.21,86.13,87.21,664611,76.6460676551106,77.4991717124892,76.5394296479382,77.4991717124892,747888.319697479,0.0,1.0
2020-05-01,85.01,85.42,84.67,85.27,521873,75.5441415809965,75.908488105502,75.2420005606749,75.7751905965366,587264.912957328,0.0,1.0
2020-05-04,85.31,85.38,84.52,84.95,496607,75.8107365989273,75.8729421031112,75.1087030517095,75.4908225774104,558833.023798894,0.0,1.0
2020-05-05,85.9,86.46,85.71,85.83,473277,76.3350401341913,76.8326841676621,76.1661966228351,76.2728346300074,532579.719988781,0.0,1.0
2020-05-06,84.71,86.28,84.71,86.03,334276,75.2775465630657,76.6727271569036,75.2775465630657,76.4505646419613,376161.568128115,0.0,1.0
2020-05-07,85.64,86.15,85.38,85.41,473384,76.1039911186512,76.5572026491336,75.8729421031112,75.8996016049043,532700.127340161,0.0,1.0
2020-05-08,86.61,86.77,86.28,86.36,608464,76.9659816766275,77.1081656861907,76.6727271569036,76.7438191616852,684705.968689064,0.0,1.0
2020-05-11,86.54,86.97,86.14,86.51,410507,76.9037761724437,77.2858956981445,76.5483161485359,76.8771166706506,461944.491520684,0.0,1.0
2020-05-12,85.67,86.92,85.6,86.81,611552,76.1306506204443,77.2414631951561,76.0684451162605,77.1437116885814,688180.902343827,0.0,1.0
2020-05-13,84.73,85.81,84.26,85.79,343734,75.2953195642611,76.255061628812,74.8776540361695,76.2372886276166,386804.677748177,0.0,1.0
2020-05-14,85.12,85.16,83.37,83.73,630250,75.6418930875712,75.6774390899619,74.0867554829747,74.4066695044917,709221.805671794,0.0,1.0
2020-05-15,85.14,85.15,84.35,84.47,277820,75.6596660887665,75.6685525893642,74.9576325415487,75.064270548721,312631.498693753,0.0,1.0
2020-05-18,87.04,87.35,86.48,86.57,448132,77.3481012023284,77.6235827208569,76.8504571688575,76.9304356742368,504283.992414617,0.0,1.0
2020-05-19,86.16,86.9,86.14,86.89,352321,76.5660891497313,77.2236901939607,76.5483161485359,77.214803693363,396467.649021963,0.0,1.0
2020-05-20,86.79,87.26,86.68,87.17,221907,77.1259386873861,77.5436042154777,77.0281871808114,77.4636257100984,249712.468435082,0.0,1.0
2020-05-21,86.11,86.71,85.84,86.71,248681,76.5216566467429,77.0548466826045,76.2817211306051,77.0548466826045,279841.313536323,0.0,1.0
2020-05-22,86.09,86.15,85.73,85.96,186139,76.5038836455475,76.5572026491336,76.1839696240305,76.3883591377774,209462.654003875,0.0,1.0
2020-05-26,86.94,87.72,86.88,87.72,371286,77.2592361963515,77.9523832429716,77.2059171927653,77.9523832429716,417809.008077204,0.0,1.0
2020-05-27,87.58,87.58,86.72,87.48,208072,77.8279722346039,77.8279722346039,77.0637331832022,77.7391072286269,234143.910431958,0.0,1.0
2020-05-28,88.42,88.86,88.17,88.17,284930,78.5744382848102,78.9654443111087,78.3522757698678,78.3522757698678,320632.398397563,0.0,1.0
2020-05-29,88.74,88.96,88.01,88.6,349633,78.8588063039364,79.0543093170856,78.2100917603047,78.7343952955686,393442.836306936,0.0,1.0
2020-06-01,89.32,89.51,88.61,88.91,194151,79.3742233386026,79.5430668499588,78.7432817961663,79.0098768140972,218478.57642679,0.0,1.0
2020-06-02,89.76,89.76,89.28,89.47,738416,79.7652293649012,79.7652293649012,79.3386773362118,79.507520847568,830941.259590548,0.0,1.0
2020-06-03,90.34,90.53,90.0,90.08,381100,80.2806463995674,80.4494899109236,79.9785053792458,80.0495973840274,428852.725333631,0.0,1.0
2020-06-04,89.72,90.2,89.28,90.07,397740,79.7296833625104,80.1562353911997,79.3386773362118,80.0407108834297,447577.756426655,0.0,1.0
2020-06-05,91.01,91.22,90.4,90.74,529027,80.8760419396129,81.0626584521645,80.3339654031536,80.6361064234752,595315.32596451,0.0,1.0
2020-06-08,91.58,91.59,90.74,91.07,388908,81.3825724736815,81.3914589742792,80.6361064234752,80.9293609431991,437639.08607728,0.0,1.0
2020-06-09,91.11,91.32,90.94,91.0,198405,80.9649069455898,81.1515234581414,80.813836435429,80.8671554390152,223265.612620884,0.0,1.0
2020-06-10,91.35,91.59,90.67,91.14,407770,81.1781829599345,81.3914589742792,80.5739009192913,80.9915664473829,458864.538990539,0.0,1.0
2020-06-11,87.4,89.96,87.24,89.81,699770,77.6680152238454,79.942959376855,77.5258312142823,79.8096618678896,787452.824997939,0.0,1.0
2020-06-12,87.97,89.37,86.83,89.37,480856,78.1745457579139,79.4186558415911,77.1614846897768,79.4186558415911,541108.386494433,0.0,1.0
2020-06-15,87.56,87.83,85.5,85.87,316814,78.6280629840169,78.8705204646665,76.7782022057268,77.1104587532838,352803.220468993,0.920344,1.0
2020-06-16,88.26,89.4,87.62,89.38,237367,79.2566564523679,80.2803658151109,78.6819424241612,80.2624060017294,264331.254404993,0.0,1.0
2020-06-17,88.47,88.87,88.28,88.79,338610,79.4452344928731,79.8044307605023,79.2746162657493,79.7325915069765,377075.187595895,0.0,1.0
2020-06-18,88.28,88.34,87.82,88.07,892022,79.2746162657493,79.3284957058937,78.8615405579758,79.086038225244,993353.306132912,0.0,1.0
2020-06-19,87.73,89.18,87.71,89.18,270479,78.7807213977593,80.0828078679149,78.7627615843778,80.0828078679149,301204.688773958,0.0,1.0
2020-06-22,88.3,88.41,87.73,87.85,250608,79.2925760791308,79.3913550527288,78.7807213977593,78.888480278048,279076.396482774,0.0,1.0
2020-06-23,88.16,88.96,88.14,88.85,203524,79.1668573854606,79.8852499207188,79.1488975720791,79.7864709471208,226643.780397114,0.0,1.0
2020-06-24,86.83,87.85,86.37,87.51,214417,77.9725297955937,78.888480278048,77.5594540878202,78.5831634505632,238774.195973979,0.0,1.0
2020-06-25,87.43,87.44,86.28,86.87,179731,78.5113241970374,78.5203041037281,77.4786349276037,78.0084494223566,200147.959427654,0.0,1.0
2020-06-26,86.51,87.34,86.37,87.31,314819,77.6851727814904,78.4305050368209,77.5594540878202,78.4035653167487,350581.593821069,0.0,1.0
2020-06-29,87.16,87.17,86.39,86.75,225938,78.2688667163877,78.2778466230785,77.5774139012017,77.9006905420679,251603.95066608,0.0,1.0
2020-06-30,87.58,87.81,86.91,86.91,290062,78.6460227973983,78.8525606512851,78.0443690491195,78.0443690491195,323012.265037774,0.0,1.0
2020-07-01,87.94,88.14,87.6,87.73,182654,78.9692994382645,79.1488975720791,78.6639826107798,78.7807213977593,203403.004385992,0.0,1.0
2020-07-02,88.5,89.0,88.25,88.78,159553,79.4721742129453,79.9211695474818,79.2476765456771,79.7236116002857,177677.792760072,0.0,1.0
2020-07-06,89.13,89.77,88.91,89.77,214154,80.0379083344612,80.6126223626678,79.8403503872652,80.6126223626678,238481.319879541,0.0,1.0
2020-07-07,88.58,89.06,88.47,88.63,320944,79.5440134664712,79.9750489876261,79.4452344928731,79.5889129999248,357402.377389258,0.0,1.0
2020-07-08,88.97,88.97,88.34,88.64,169183,79.8942298274096,79.8942298274096,79.3284957058937,79.5978929066155,188401.734925242,0.0,1.0
2020-07-09,88.4,89.11,87.63,89.11,237108,79.3823751460381,80.0199485210798,78.690922330852,80.0199485210798,264042.832699824,0.0,1.0
2020-07-10,88.78,88.83,88.1583,88.3815,230705,79.7236116002857,79.7685111337394,79.1653308013232,79.3657623186602,256912.469077437,0.0,1.0
2020-07-13,88.29,89.6,88.24,89.23,360111,79.28359617244,80.4599639489254,79.2386966389864,80.1277074013685,401018.643514206,0.0,1.0
2020-07-14,89.46,89.58,88.17,88.21,294163,80.3342452552552,80.442004135544,79.1758372921513,79.2117569189142,327579.127635839,0.0,1.0
2020-07-15,89.92,90.38,89.74,90.06,334400,80.7473209630288,81.1603966708022,80.5856826425956,80.8730396566989,372386.942890249,0.0,1.0
2020-07-16,89.79,89.94,89.32,89.32,552743,80.6305821760493,80.7652807764102,80.208526561585,80.208526561585,615533.121931773,0.0,1.0
2020-07-17,90.62,90.69,90.01,90.05,558541,81.3759144313797,81.4387737782148,80.8281401232453,80.8640597500082,621989.759177221,0.0,1.0
2020-07-20,90.71,90.84,90.45,90.54,298268,81.4567335915963,81.5734723785758,81.2232560176374,81.3040751778539,332150.444623172,0.0,1.0
2020-07-21,90.94,91.31,90.76,91.0,323973,81.663271445483,81.99552799304,81.5016331250499,81.7171508856274,360775.463663226,0.0,1.0
2020-07-22,91.37,91.52,90.77,90.77,959427,82.0494074331844,82.1841060335453,81.5106130317406,81.5106130317406,1068415.33330252,0.0,1.0
2020-07-23,91.06,91.77,90.87,91.24,215650,81.7710303257718,82.4086037008135,81.6004120986479,81.9326686462049,240147.261466155,0.0,1.0
2020-07-24,90.75,91.0,90.5,90.74,195523,81.4926532183592,81.7171508856274,81.268155551091,81.4836733116685,217733.888261753,0.0,1.0
2020-07-27,91.39,91.51,91.17,91.2,146947,82.0673672465658,82.1751261268546,81.8698092993698,81.896749019442,163639.784978748,0.0,1.0
2020-07-28,91.23,91.615,91.0,91.21,973644,81.9236887395142,82.2694151471072,81.7171508856274,81.9057289261327,1084247.34636194,0.0,1.0
2020-07-29,91.86,91.97,91.34,91.34,99914,82.48942286103,82.5882018346281,82.0224677131122,82.0224677131122,111263.962356269,0.0,1.0
2020-07-30,91.28,91.3599,90.33,90.6,800248,81.9685882729678,82.0403377274267,81.1154971373486,81.3579546179983,891154.025939103,0.0,1.0
2020-07-31,91.0,91.0,90.0764,90.97,252214,81.7171508856274,81.7171508856274,80.8877667036717,81.6902111655552,280864.833774286,0.0,1.0
2020-08-03,91.13,91.27,90.815,91.27,159703,81.8338896726069,81.9596083662771,81.5510226118489,81.9596083662771,177844.83235766,0.0,1.0
2020-08-04,91.89,91.95,91.14,91.25,965544,82.5163625811022,82.5702420212466,81.8428695792976,81.9416485528956,1075227.20809217,0.0,1.0
2020-08-05,91.65,92.355,91.58,92.24,325461,82.3008448205247,82.9339282422211,82.2379854736896,82.8306593152777,362432.496471302,0.0,1.0
2020-08-06,91.67,91.71,91.2616,91.63,363692,82.3188046339062,82.3547242606691,81.9520652446569,82.2828850071433,405006.435507298,0.0,1.0
2020-08-07,92.05,92.07,91.24,91.24,378615,82.6600410881539,82.6780009015353,81.9326686462049,81.9326686462049,421624.648272702,0.0,1.0
2020-08-10,91.87,92.1899,91.75,91.98,1074320,82.4984027677208,82.7856699827572,82.390643887432,82.5971817413188,1196359.86987396,0.0,1.0
2020-08-11,91.27,92.22,91.13,92.1,703591,81.9596083662771,82.8126995018962,81.8338896726069,82.7049406216075,783517.050045135,0.0,1.0
2020-08-12,92.42,92.8,92.21,92.42,378269,82.9922976357108,83.3335340899585,82.8037195952055,82.9922976357108,421239.343600932,0.0,1.0
2020-08-13,92.52,92.648,92.23,92.46,217046,83.0820967026181,83.1970395082594,82.821679408587,83.0282172624737,241701.843321044,0.0,1.0
2020-08-14,92.42,92.63,92.2,92.46,125899,82.9922976357108,83.1808756762161,82.7947396885148,83.0282172624737,140200.788645154,0.0,1.0
2020-08-17,93.1,93.28,92.7888,92.95,227338,83.6029312906803,83.7645696111135,83.3234765944649,83.4682326903194,253162.986910238,0.0,1.0
2020-08-18,93.21,93.44,92.845,93.29,201936,83.7017102642783,83.9082481181651,83.3739436700668,83.7735495178042,224875.387857313,0.0,1.0
2020-08-19,92.53,93.31,92.45,93.17,271053,83.0910766093088,83.7915093311856,83.019237355783,83.6657906375154,301843.893634063,0.0,1.0
2020-08-20,92.52,92.65,92.0,92.0,191158,83.0820967026181,83.1988354895976,82.6151415547002,82.6151415547002,212873.035971933,0.0,1.0
2020-08-21,92.34,92.39,91.99,92.11,308163,82.920458382185,82.9653579156386,82.6061616480095,82.7139205282982,343169.490077416,0.0,1.0
2020-08-24,92.79,92.86,92.51,92.79,238875,83.3245541832678,83.3874135301029,83.0731167959274,83.3245541832678,266010.559159415,0.0,1.0
2020-08-25,92.99,93.1,92.69,92.98,216293,83.5041523170823,83.6029312906803,83.2347551163605,83.4951724103916,240863.30454115,0.0,1.0
2020-08-26,93.07,93.215,92.6789,92.95,359200,83.5759915706082,83.7062002176237,83.2247874199338,83.4682326903194,400004.156358186,0.0,1.0
2020-08-27,93.0,93.36,92.73,93.17,183800,83.5131322237731,83.8364088646393,83.2706747431234,83.6657906375154,204679.186911566,0.0,1.0
2020-08-28,93.43,93.5,92.961,93.29,127689,83.8992682114744,83.9621275583095,83.4781105876792,83.7735495178042,142194.127843041,0.0,1.0
2020-08-31,93.06,93.27,92.85,92.88,243729,83.5670116639174,83.7555897044227,83.3784336234121,83.4053733434843,271415.960537373,0.0,1.0
2020-09-01,92.86,93.15,92.55,93.15,232211,83.3874135301029,83.647830824134,83.1090364226903,83.647830824134,258589.546637224,0.0,1.0
2020-09-02,94.21,94.32,92.86,93.01,250063,84.5997009333512,84.6984799069492,83.3874135301029,83.5221121304638,278469.485944869,0.0,1.0
2020-09-03,92.43,94.109,92.0,93.85,275834,83.0012775424016,84.5090038757748,82.6151415547002,84.276424292485,307168.002407862,0.0,1.0
2020-09-04,92.02,92.7368,91.14,92.68,366519,82.6331013680817,83.2767810796731,81.8428695792976,83.2257752096698,408154.575123179,0.0,1.0
2020-09-08,91.09,91.7509,90.81,91.23,285281,81.797970045844,82.3914520790342,81.5465326585036,81.9236887395142,317688.156263975,0.0,1.0
2020-09-09,92.38,92.91,91.75,91.75,227967,82.9563780089479,83.4323130635565,82.390643887432,82.390643887432,253863.439622791,0.0,1.0
2020-09-10,91.38,92.69,91.2701,92.69,208194,82.0583873398751,83.2347551163605,81.959698165344,83.2347551163605,231844.279868698,0.0,1.0
2020-09-11,91.79,92.105,91.36,91.75,191132,82.4265635141949,82.7094305749529,82.0404275264936,82.390643887432,212844.082441684,0.0,1.0
2020-09-14,92.67,92.86,92.19,92.2,104333,83.216795302979,83.3874135301029,82.7857597818241,82.7947396885148,116184.948901221,0.0,1.0
2020-09-15,92.93,93.29,92.795,93.06,355701,83.450272876938,83.7735495178042,83.3290441366131,83.5670116639174,396107.679345109,0.0,1.0
2020-09-16,92.97,93.64,92.9,93.49,224768,83.4861925037009,84.0878462519797,83.4233331568658,83.9531476516187,250301.041804891,0.0,1.0
2020-09-17,92.67,92.81,92.12,92.13,185148,83.216795302979,83.3425139966492,82.722900434989,82.7318803416797,206180.316095227,0.0,1.0
2020-09-18,91.96,92.73,91.82,92.66,176990,82.5792219279373,83.2706747431234,82.4535032342671,83.2078153962883,197095.589181056,0.0,1.0
2020-09-21,90.765,90.88,90.0807,90.61,229761,81.5061230783953,81.6093920053387,80.8916280635488,81.366934524689,255861.233209948,0.0,1.0
2020-09-22,91.11,91.22,90.42,90.73,203829,81.8159298592254,81.9147088328234,81.1963162975652,81.4746934049777,226983.427578877,0.0,1.0
2020-09-23,89.85,91.16,89.74,91.08,799180,80.6844616161936,81.8608293926791,80.5856826425956,81.7889901391532,889964.704004275,0.0,1.0
2020-09-24,89.8,90.34,89.08,89.31,224039,80.63956208274,81.1244770440393,79.9930088010076,80.1995466548943,249489.229360612,0.0,1.0
2020-09-25,90.57,90.6,89.3,89.59,269088,81.3310148979261,81.3579546179983,80.1905667482036,80.4509840422347,299655.674905656,0.0,1.0
2020-09-28,91.76,91.95,91.14,91.34,304244,82.3996237941228,82.5702420212466,81.8428695792976,82.0224677131122,338805.302191091,0.0,1.0
2020-09-29,91.63,92.04,91.42,91.68,534825,82.2828850071433,82.6510611814631,82.094306966638,82.3277845405969,595579.685201188,0.0,1.0
2020-09-30,91.91,92.36,91.5,91.71,434688,82.5343223944837,82.9384181955665,82.1661462201638,82.3547242606691,484067.390643172,0.0,1.0
2020-10-01,92.41,92.511,91.91,92.18,329452,82.9833177290201,83.0740147865965,82.5343223944837,82.7767798751333,366876.863364469,0.0,1.0
2020-10-02,92.08,92.3199,91.26,91.26,197653,82.6869808082261,82.9024087697366,81.9506284595863,81.9506284595863,220105.850547507,0.0,1.0
2020-10-05,93.06,93.12,92.53,92.53,361752,83.5670116639174,83.6208911040618,83.0910766093088,83.0910766093088,402846.056711823,0.0,1.0
2020-10-06,92.41,93.43,92.25,93.15,214069,82.9833177290201,83.8992682114744,82.8396392219684,83.647830824134,238386.664107574,0.0,1.0
2020-10-07,92.93,93.1286,92.65,92.77,138355,83.450272876938,83.6286138238158,83.1988354895976,83.3065943698863,154071.756828889,0.0,1.0
2020-10-08,93.5,93.58,93.22,93.22,138412,83.9621275583095,84.0339668118353,83.7106901709691,83.7106901709691,154135.231875972,0.0,1.0
2020-10-09,94.08,94.28,93.74,93.76,299097,84.4829621463717,84.6625602801863,84.1776453188869,84.1956051322684,333073.616799177,0.0,1.0
2020-10-12,94.69,94.91,94.17,94.54,410321,85.0307364545061,85.2282944017022,84.5637813065883,84.8960378541452,456932.364813606,0.0,1.0
2020-10-13,94.3,94.51,93.96,94.34,277580,84.6805200935677,84.869098134073,84.375203266083,84.7164397203307,309112.34332379,0.0,1.0
2020-10-14,93.925,94.52,93.7983,94.3,333599,84.3437735926654,84.8780780407638,84.2299981748939,84.6805200935677,371494.951439128,0.0,1.0
2020-10-15,93.47,93.5499,92.84,92.84,191711,83.9351878382373,84.0069372926962,83.3694537167214,83.3694537167214,213488.855288375,0.0,1.0
2020-10-16,93.47,93.885,93.4565,93.48,109228,83.9351878382373,84.3078539659025,83.9230649642048,83.944167744928,121636.007769187,0.0,1.0
2020-10-19,92.56,93.85,92.48,93.85,182547,83.118016329381,84.276424292485,83.0461770758552,84.276424292485,203283.849473045,0.0,1.0
2020-10-20,92.66,93.2,92.5799,92.75,150027,83.2078153962883,83.6927303575876,83.1358863436956,83.2886345565049,167069.664715895,0.0,1.0
2020-10-21,92.82,93.22,92.67,92.67,505396,83.3514939033399,83.7106901709691,83.216795302979,83.216795302979,562807.629751676,0.0,1.0
2020-10-22,92.85,92.9699,92.39,92.62,425885,83.3784336234121,83.486102704634,82.9653579156386,83.1718957695254,474264.393459371,0.0,1.0
2020-10-23,93.26,93.387,92.85,93.17,182176,83.746609797732,83.8606546127043,83.3784336234121,83.6657906375154,202870.704868343,0.0,1.0
2020-10-26,92.25,92.63,91.72,92.37,202314,82.8396392219684,83.1808756762161,82.3637041673598,82.9473981022572,225296.327643235,0.0,1.0
2020-10-27,91.97,92.47,91.9347,92.25,137131,82.5882018346281,83.0371971691645,82.5565027640098,82.8396392219684,152708.713712568,0.0,1.0
2020-10-28,89.56,90.9,89.56,90.55,320811,80.4240443221625,81.6273518187201,80.4240443221625,81.3130550845446,357254.268946064,0.0,1.0
2020-10-29,89.77,90.31,89.13,89.72,301558,80.6126223626678,81.0975373239672,80.0379083344612,80.5677228292142,335814.179796943,0.0,1.0
2020-10-30,89.46,89.6828,88.71,89.27,529703,80.3342452552552,80.5343175763247,79.6607522534506,80.1636270281314,589875.839742206,0.0,1.0
2020-11-02,90.61,90.77,90.04,90.39,341236,81.366934524689,81.5106130317406,80.8550798433175,81.169376577493,379999.494151008,0.0,1.0
2020-11-03,92.0,92.45,91.49,91.5,300500,82.6151415547002,83.019237355783,82.1571663134731,82.1661462201638,334635.993835287,0.0,1.0
2020-11-04,92.84,93.8897,92.4,92.48,220716,83.3694537167214,84.3120745220472,82.9743378223294,83.0461770758552,245788.745475372,0.0,1.0
2020-11-05,94.01,94.56,93.7801,94.04,228148,84.4201027995366,84.9139976675267,84.2136547447168,84.4470425196088,254065.000737215,0.0,1.0
2020-11-06,94.25,94.58,93.92,94.02,112839,84.6356205601141,84.9319574809081,84.3392836393201,84.4290827062273,125657.207681797,0.0,1.0
2020-11-09,94.97,97.33,94.93,97.33,464708,85.2821738418465,87.4014318208584,85.2462542150836,87.4014318208584,517497.582107183,0.0,1.0
2020-11-10,95.55,95.76,94.96,95.18,290766,85.8030084299088,85.9915864704141,85.2731939351558,85.4707518823518,323796.237549121,0.0,1.0
2020-11-11,96.15,96.31,95.786,95.96,770329,86.3418028313525,86.4854813384041,86.01493422781,86.1711846042286,857836.307804135,0.0,1.0
2020-11-12,95.39,95.93,95.01,95.73,238723,85.6593299228571,86.1442448841564,85.3180934686094,85.9646467503419,265841.292367192,0.0,1.0
2020-11-13,96.25,96.43,95.68,95.68,484736,86.4316018982598,86.5932402186929,85.9197472168883,85.9197472168883,539800.709177176,0.0,1.0
2020-11-16,96.87,97.17,96.445,97.17,198695,86.9883561130849,87.2577533138068,86.606710078729,87.2577533138068,221266.218952087,0.0,1.0
2020-11-17,96.39,96.73,96.291,96.49,245715,86.55732059193,86.8626374194147,86.4684195156917,86.6471196588372,273627.564809442,0.0,1.0
2020-11-18,95.47,96.56,95.47,96.48,244165,85.7311691763829,86.7099790056723,85.7311691763829,86.6381397521465,271901.488967696,0.0,1.0
2020-11-19,95.68,95.81,95.19,95.3,210101,85.9197472168883,86.0364860038677,85.4797317890426,85.5785107626406,233967.909952704,0.0,1.0
2020-11-20,95.51,95.87,95.44,95.54,668280,85.7670888031459,86.0903654440121,85.7042294563108,85.794028523218,744194.815175525,0.0,1.0
2020-11-23,95.27,95.781,95.01,95.66,213368,85.5515710425684,86.0104442744646,85.3180934686094,85.9017874035068,237606.032388178,0.0,1.0
2020-11-24,95.82,96.06,95.56,95.58,176679,86.0454659105584,86.2609836711359,85.8119883365995,85.829948149981,196749.26041539,0.0,1.0
2020-11-25,95.74,95.8085,95.49,95.72,184835,85.9736266570326,86.0351390178641,85.7491289897644,85.9556668436512,205831.760134926,0.0,1.0
2020-11-27,96.0,96.09,95.8,96.09,95014,86.2071042309915,86.2879233912081,86.027506097177,86.2879233912081,105807.335501717,0.0,1.0
2020-11-30,95.22,95.62,94.88,95.62,364891,85.5066715091147,85.8658677767439,85.20135468163,85.8658677767439,406341.638690688,0.0,1.0
2020-12-01,96.12,96.23,95.8,95.87,181084,86.3148631112803,86.4136420848783,86.027506097177,86.0903654440121,201654.6565979,0.0,1.0
2020-12-02,95.88,96.1,95.69,95.84,400006,86.0993453507028,86.2969032978988,85.928727123579,86.0634257239399,445445.608486115,0.0,1.0
2020-12-03,95.98,96.2486,95.78,96.02,197993,86.1891444176101,86.430344711323,86.0095462837955,86.225064044373,220484.473635374,0.0,1.0
2020-12-04,96.21,96.3,96.0,96.13,154047,86.3956822714968,86.4765014317134,86.2071042309915,86.323843017971,171546.325931263,0.0,1.0
2020-12-07,96.12,96.33,95.82,96.3,259419,86.3148631112803,86.5034411517856,86.0454659105584,86.4765014317134,288888.302445112,0.0,1.0
2020-12-08,96.42,96.4807,95.81,95.81,163382,86.5842603120021,86.6387683456148,86.0364860038677,86.0364860038677,181941.756887843,0.0,1.0
2020-12-09,96.06,96.69,95.765,96.69,240558,86.2609836711359,86.8267177926518,85.9960764237594,86.8267177926518,267884.743444356,0.0,1.0
2020-12-10,96.05,96.348,95.8301,95.88,249886,86.2520037644452,86.5196049838289,86.0545356163161,86.0993453507028,278272.379219715,0.0,1.0
2020-12-11,96.08,96.17,95.61,95.61,244593,86.2789434845174,86.3597626447339,85.8568878700531,85.8568878700531,272378.108619482,0.0,1.0
2020-12-14,95.12,96.1,95.12,95.86,586489,86.1272153891082,87.0145647486679,86.1272153891082,86.7972547014288,647725.964759972,0.791036,1.0
2020-12-15,95.77,95.855,95.31,95.43,215735,86.7157634337141,86.792727408778,86.2992525098391,86.4079075334587,238260.497652117,0.0,1.0
2020-12-16,95.88,96.21,95.59,95.81,310014,86.8153638720321,87.1141651869859,86.5527808982848,86.7519817749207,342383.433004026,0.0,1.0
2020-12-17,96.57,96.66,96.27,96.27,164747,87.4401302578445,87.5216215255592,87.1684926987956,87.1684926987956,181948.69727533,0.0,1.0
2020-12-18,96.52,96.82,96.2177,96.82,146819,87.3948573313364,87.6664948903853,87.1211372176681,87.6664948903853,162148.78441044,0.0,1.0
2020-12-21,95.43,95.54,94.46,95.14,416121,86.4079075334587,86.5075079717766,85.5296127592005,86.1453245597114,459569.363077371,0.0,1.0
2020-12-22,95.06,95.33,94.99,95.31,282049,86.0728878772984,86.3173616804424,86.0095057801869,86.2992525098391,311498.528761128,0.0,1.0
2020-12-23,95.36,95.7,95.3195,95.5,232316,86.3445254363473,86.6523813366027,86.3078543658757,86.4712896305701,256572.766461396,0.0,1.0
2020-12-24,95.6578,95.7,95.33,95.33,111955,86.6141709866298,86.6523813366027,86.3173616804424,86.3173616804424,123644.536188578,0.0,1.0
2020-12-28,96.09,96.36,95.99,96.17,176847,87.0055101633663,87.2499839665103,86.91496431035,87.0779468457793,195312.092281197,0.0,1.0
2020-12-29,96.36,96.81,96.28,96.81,184326,87.2499839665103,87.6574403050837,87.1775472840973,87.6574403050837,203571.995690195,0.0,1.0
2020-12-30,96.54,96.8868,96.5,96.62,294332,87.4129665019397,87.7269795202002,87.3767481607331,87.4854031843527,325064.031311298,0.0,1.0
2020-12-31,96.91,96.99,96.21,96.45,158719,87.7479861581,87.820422840513,87.1141651869859,87.331475234225,175291.296854226,0.0,1.0
2021-01-04,96.4,97.52,96.005,97.52,275296,87.2862023077168,88.3003158614994,86.9285461883024,88.3003158614994,304040.429052482,0.0,1.0
2021-01-05,96.9,96.9899,96.28,96.52,337648,87.7389315727984,87.82033229466,87.1775472840973,87.3948573313364,372902.77660668,0.0,1.0
2021-01-06,97.38,97.6,96.29,96.29,404002,88.1735516672766,88.3727525439125,87.1866018693989,87.1866018693989,446184.984228107,0.0,1.0
2021-01-07,97.36,97.5075,96.9999,97.23,405492,88.1554424966733,88.2889976298724,87.8293868799616,88.0377328877522,447830.559315607,0.0,1.0
2021-01-08,98.02,98.08,97.3171,97.61,466693,88.753045126581,88.8073726383907,88.1165983257294,88.3818071292141,515421.727725031,0.0,1.0
2021-01-11,97.57,97.85,97.32,97.32,303091,88.3455887880076,88.5991171764532,88.1192241554668,88.1192241554668,334737.583117611,0.0,1.0
2021-01-12,97.55,97.58,96.968,97.4,557968,88.3274796174043,88.3546433733092,87.8005027528494,88.1916608378799,616227.006994491,0.0,1.0
2021-01-13,97.47,97.83,97.345,97.37,253990,88.2550429349913,88.58100800585,88.1418606187209,88.164497081975,280509.809714053,0.0,1.0
2021-01-14,97.41,97.94,97.32,97.94,445151,88.2007154231815,88.6806084441679,88.1192241554668,88.6806084441679,491630.466963347,0.0,1.0
2021-01-15,97.19,97.4533,96.78,96.89,384394,88.0015145465456,88.2399217775376,87.6302765491788,87.7298769874967,424529.657841741,0.0,1.0
2021-01-19,97.37,97.7,97.2901,97.56,359751,88.164497081975,88.4632983969288,88.092150945415,88.336534202706,397313.612954999,0.0,1.0
2021-01-20,97.96,98.05,97.35,97.64,621556,88.6987176147712,88.7802088824859,88.1463879113717,88.408970885119,686454.408782346,0.0,1.0
2021-01-21,97.67,97.92,97.52,97.82,287057,88.4361346410239,88.6624992735646,88.3003158614994,88.5719534205483,317029.428115623,0.0,1.0
2021-01-22,97.45,97.69,97.0,97.0,244414,88.236933764388,88.4542438116272,87.8294774258147,87.8294774258147,269933.952641642,0.0,1.0
2021-01-25,98.15,98.17,97.45,97.45,321746,88.8707547355022,88.8888639061054,88.236933764388,88.236933764388,355340.404095664,0.0,1.0
2021-01-26,98.22,98.34,97.9,98.27,221128,88.9341368326136,89.0427918562331,88.6443901029614,88.9794097591217,244216.595938616,0.0,1.0
2021-01-27,96.5,97.5099,96.285,97.36,939119,87.3767481607331,88.2911707303448,87.1820745767481,88.1554424966733,1037175.0540921,0.0,1.0
2021-01-28,96.71,97.54,96.68,96.79,205458,87.5668944520674,88.3184250321027,87.5397306961625,87.6393311344804,226910.447199614,0.0,1.0
2021-01-29,95.24,96.3456,95.0,95.98,304934,86.2358704127277,87.236945363676,86.0185603654886,86.9059097250484,336773.015927183,0.0,1.0
2021-02-01,96.28,96.34,95.7045,96.26,433648,87.1775472840973,87.2318747959071,86.6564558999884,87.159438113494,478926.40640529,0.0,1.0
2021-02-02,96.78,97.1,96.33,96.62,256912,87.6302765491788,87.920023278831,87.2228202106054,87.4854031843527,283736.903946048,0.0,1.0
2021-02-03,96.48,96.83,96.35,96.715,323878,87.3586389901299,87.6755494756869,87.2409293812087,87.5714217447182,357695.012207442,0.0,1.0
2021-02-04,96.8,96.8,96.2,96.2,185005,87.648385719782,87.648385719782,87.1051106016842,87.1051106016842,204321.891988458,0.0,1.0
2021-02-05,97.28,97.32,97.0,97.05,166576,88.0830058142603,88.1192241554668,87.8294774258147,87.8747503523228,183968.668305556,0.0,1.0
2021-02-08,97.55,97.67,97.3401,97.44,295878,88.3274796174043,88.4361346410239,88.1374238719231,88.2278791790864,326771.45351618,0.0,1.0
2021-02-09,97.87,97.9798,97.5,97.5,193698,88.6172263470565,88.7166456936684,88.2822066908962,88.2822066908962,213922.552549284,0.0,1.0
2021-02-10,97.82,98.37,97.63,98.11,527785,88.5719534205483,89.069955612138,88.3999162998174,88.8345363942956,582892.515138122,0.0,1.0
2021-02-11,97.84,98.28,97.63,98.28,188840,88.5900625911516,88.9884643444233,88.3999162998174,88.9884643444233,208557.31511635,0.0,1.0
2021-02-12,97.86,97.9,97.56,97.7,262203,88.6081717617549,88.6443901029614,88.336534202706,88.4632983969288,289580.352125886,0.0,1.0
2021-02-16,97.38,97.99,97.34,97.89,444437,88.1735516672766,88.7258813706761,88.1373333260701,88.6353355176598,490841.91621672,0.0,1.0
2021-02-17,97.33,97.39,96.92,96.96,237983,88.1282787407685,88.1826062525782,87.7570407434016,87.7932590846081,262831.473857945,0.0,1.0
2021-02-18,97.19,97.31,96.69,96.94,342831,88.0015145465456,88.1101695701652,87.5487852814641,87.7751499140049,378626.948202995,0.0,1.0
2021-02-19,96.41,97.6,96.4,97.6,3710363,87.2952568930185,88.3727525439125,87.2862023077168,88.3727525439125,4097772.42844231,0.0,1.0
2021-02-22,96.08,96.31,95.88,95.88,297641,86.9964555780647,87.2047110400022,86.8153638720321,86.8153638720321,328718.533300919,0.0,1.0
2021-02-23,96.16,96.5,95.58,95.8,860214,87.0688922604777,87.3767481607331,86.5437263129831,86.742927189619,950031.361287313,0.0,1.0
2021-02-24,96.24,96.46,95.52,95.87,350973,87.1413289428908,87.3405298195266,86.4893988011734,86.8063092867304,387619.077305289,0.0,1.0
2021-02-25,95.12,96.48,94.94,95.97,1562466,86.1272153891082,87.3586389901299,85.9642328536788,86.8968551397467,1725607.46621787,0.0,1.0
2021-02-26,94.12,95.22,94.05,95.22,224840,85.2217568589451,86.2177612421245,85.1583747618337,86.2177612421245,248316.176290829,0.0,1.0
2021-03-01,95.32,95.68,94.73,94.73,304491,86.3083070951407,86.6342721659994,85.7740865623446,85.7740865623446,336283.761052175,0.0,1.0
2021-03-02,95.27,95.74,94.99,95.47,256389,86.2630341686326,86.6885996778092,86.0095057801869,86.4441258746652,283159.296046208,0.0,1.0
2021-03-03,94.44,94.99,94.44,94.97,461694,85.5115035885973,86.0095057801869,85.5115035885973,85.9913966095837,509900.76808583,0.0,1.0
2021-03-04,93.7,95.175,93.335,94.69,249059,84.8414642762766,86.1770156082671,84.5109719127671,85.737868221138,275063.95014596,0.0,1.0
2021-03-05,95.14,95.35,93.8,94.45,443168,86.1453245597114,86.3354708510456,84.9320101292929,85.5205581738989,489440.416360319,0.0,1.0
2021-03-08,95.25,95.96,94.83,94.84,164930,86.2449249980293,86.8878005544451,85.8646324153609,85.8736870006625,182150.804819634,0.0,1.0
2021-03-09,95.87,96.37,95.76,95.88,274549,86.8063092867304,87.259038551812,86.7067088484125,86.8153638720321,303215.432683112,0.0,1.0
2021-03-10,96.59,96.71,96.03,96.23,203441,87.4582394284478,87.5668944520674,86.9511826515565,87.1322743575891,224682.846561033,0.0,1.0
2021-03-11,96.76,97.1978,96.57,96.72,147356,87.6121673785755,88.0085771230809,87.4401302578445,87.575949037369,162741.854089626,0.0,1.0
2021-03-12,97.02,97.06,96.4,96.48,209071,87.8475865964179,87.8838049376244,87.2862023077168,87.3586389901299,230900.690683597,0.0,1.0
2021-03-15,97.7,97.72,97.01,97.01,300762,88.4632983969288,88.481407567532,87.8385320111163,87.8385320111163,332165.405682185,0.0,1.0
2021-03-16,98.04,98.16,97.8377,98.07,333393,88.7711542971842,88.8798093208038,88.5879800365322,88.7983180530891,368203.500098419,0.0,1.0
2021-03-17,97.9,98.15,97.45,97.88,163799,88.6443901029614,88.8707547355022,88.236933764388,88.6262809323581,180901.713931069,0.0,1.0
2021-03-18,97.23,97.7931,97.23,97.43,146187,88.0377328877522,88.547596586087,88.0377328877522,88.2188245937848,161450.795514265,0.0,1.0
2021-03-19,97.35,97.8,97.18,97.36,189104,88.1463879113717,88.5538442499451,87.992459961244,88.1554424966733,208848.880098296,0.0,1.0
2021-03-22,98.06,98.15,97.37,97.37,128614,88.7892634677875,88.8707547355022,88.164497081975,88.164497081975,142042.949197068,0.0,1.0
2021-03-23,97.68,98.19,97.543,97.82,168402,88.4451892263255,88.9069730767087,88.3211414076932,88.5719534205483,185985.32609735,0.0,1.0
2021-03-24,97.25,97.8029,97.25,97.41,104836,88.0558420583554,88.5564700796826,88.0558420583554,88.2007154231815,115782.221391324,0.0,1.0
2021-03-25,97.79,97.85,97.09,97.3,259703,88.5447896646435,88.5991171764532,87.9109686935293,88.1011149848636,286819.320099881,0.0,1.0
2021-03-26,99.22,99.25,97.98,98.2,665270,89.8395953627766,89.8667591186815,88.7168267853744,88.9160276620103,734732.710376267,0.0,1.0
2021-03-29,99.63,99.77,98.79,98.79,174530,90.2108333601434,90.3375975543663,89.4502481948065,89.4502481948065,192753.167799495,0.0,1.0
2021-03-30,98.84,99.2677,98.75,99.255,168427,89.4955211213147,89.8827857346654,89.4140298536,89.8712864113323,186012.93641761,0.0,1.0
2021-03-31,98.66,99.09,98.6401,98.81,147707,89.3325385858853,89.7218857538554,89.3145199611351,89.4683573654098,163129.502986077,0.0,1.0
2021-04-01,99.22,99.31,98.635,98.925,430109,89.8395953627766,89.9210866304913,89.3099021226312,89.5724850963785,475017.889469277,0.0,1.0
2021-04-05,100.07,100.26,99.38,99.38,526403,90.6092351134152,90.7812722341462,89.9844687276027,89.9844687276027,581366.216634146,0.0,1.0
2021-04-06,99.86,100.06,99.5,99.63,201335,90.419088822081,90.6001805281136,90.0931237512223,90.2108333601434,222356.953182326,0.0,1.0
2021-04-07,99.56,99.83,99.44,99.53,178842,90.147451263032,90.3919250661761,90.0387962394125,90.1202875071271,197515.395837949,0.0,1.0
2021-04-08,99.93,100.1,99.86,99.87,94598,90.4824709191924,90.6363988693201,90.419088822081,90.4281434073826,104475.243038427,0.0,1.0
2021-04-09,99.91,100.085,99.6,99.66,1363963,90.4643617485891,90.6228169913676,90.1836696042385,90.2379971160483,1506378.21011461,0.0,1.0
2021-04-12,99.95,99.97,99.745,99.94,146168,90.5005800897956,90.5186892603989,90.3149610911122,90.491525504494,161429.811670868,0.0,1.0
2021-04-13,100.11,100.21,99.7,99.89,139751,90.6454534546217,90.735999307638,90.2742154572549,90.4462525779858,154342.794666517,0.0,1.0
2021-04-14,100.2,100.3289,100.0132,100.27,109528,90.7269447223364,90.8436583268744,90.5578050689019,90.7903268194478,120964.126297731,0.0,1.0
2021-04-15,101.06,101.1328,100.48,100.62,620582,91.5056390582766,91.5715564392725,90.980473110782,91.1072373050049,685378.710705014,0.0,1.0
2021-04-16,101.64,101.83,101.22,101.22,85492,92.0308050057712,92.2028421265021,91.6505124231027,91.6505124231027,94418.4599869043,0.0,1.0
2021-04-19,101.57,101.83,101.41,101.8,133966,91.9674229086597,92.2028421265021,91.8225495438336,92.1756783705972,147953.76655834,0.0,1.0
2021-04-20,101.56,101.65,101.03,101.03,195097,91.9583683233581,92.0398595910728,91.4784753023717,91.4784753023717,215467.626071037,0.0,1.0
2021-04-21,102.05,102.12,101.47,101.47,137142,92.402043003138,92.4654251002494,91.8768770556434,91.8768770556434,151461.381644178,0.0,1.0
2021-04-22,101.7,102.21,101.51,102.21,164407,92.0851325175809,92.5469163679641,91.91309539685,92.5469163679641,181573.196919794,0.0,1.0
2021-04-23,102.11,102.348,101.74,101.85,101396,92.4563705149478,92.6718696451266,92.1213508587875,92.2209512971054,111983.041323541,0.0,1.0
2021-04-26,101.92,102.21,101.78,102.11,216926,92.2843333942168,92.5469163679641,92.157569199994,92.4563705149478,239575.853309306,0.0,1.0
2021-04-27,101.53,102.255,101.38,101.84,586761,91.9312045674532,92.5876620018214,91.7953857879288,92.2118967118038,648026.365044402,0.0,1.0
2021-04-28,101.32,101.56,101.15,101.47,481619,91.741058276119,91.9583683233581,91.5871303259913,91.8768770556434,531906.193333094,0.0,1.0
2021-04-29,101.65,101.705,101.19,101.67,270055,92.0398595910728,92.0896598102318,91.6233486671978,92.0579687616761,298252.201513164,0.0,1.0
2021-04-30,101.34,101.46,101.08,101.2,160384,91.7591674467222,91.8678224703418,91.5237482288799,91.6324032524994,177130.144183546,0.0,1.0
2021-05-03,101.98,102.185,101.54,101.54,130014,92.3386609060266,92.52427990471,91.9402591527549,91.9402591527549,143589.127131631,0.0,1.0
2021-05-04,101.38,101.61,100.99,101.24,138262,91.7953857879288,92.0036412498663,91.4422569611652,91.6686215937059,152698.323991828,0.0,1.0
2021-05-05,101.73,101.79,101.5219,101.7,78077,92.1122962734858,92.1666237852956,91.9238703533589,92.0851325175809,86229.2389977721,0.0,1.0
2021-05-06,102.46,102.5,101.75,101.84,165351,92.7732810005048,92.8094993417114,92.1304054440891,92.2118967118038,182615.762612813,0.0,1.0
2021-05-07,103.12,103.38,102.54,102.54,140479,93.3708836304125,93.6063028482548,92.8457176829179,92.8457176829179,155146.80719249,0.0,1.0
2021-05-10,103.31,103.97,103.225,103.55,67934,93.5429207511434,94.140523381051,93.4659567760796,93.7602307983826,75027.1798618627,0.0,1.0
2021-05-11,102.36,102.51,102.01,102.17,165808,92.6827351474885,92.818553927013,92.3658246619315,92.5106980267576,183120.479267167,0.0,1.0
2021-05-12,100.63,101.755,100.51,101.45,212779,91.1162918903065,92.1349327367399,91.0076368666869,91.8587678850402,234995.853384568,0.0,1.0
2021-05-13,101.77,101.91,100.65,100.77,387311,92.1485146146923,92.2752788089152,91.1344010609098,91.2430560845293,427751.230009684,0.0,1.0
2021-05-14,102.67,102.68,102.08,102.08,125150,92.9634272918391,92.9724818771407,92.4292067590429,92.4292067590429,138217.263221835,0.0,1.0
2021-05-17,102.32,102.4805,102.12,102.12,74912,92.646516806282,92.7918429003732,92.4654251002494,92.4654251002494,82733.7724528492,0.0,1.0
2021-05-18,102.45,103.0265,102.435,102.73,114004,92.7642264152032,93.2862232578422,92.7506445372508,93.0177548036489,125907.478037092,0.0,1.0
2021-05-19,102.02,102.1695,101.49,101.64,124877,92.3748792472331,92.5102452974925,91.8949862262467,92.0308050057712,137915.758524595,0.0,1.0
2021-05-20,102.94,103.25,102.05,102.05,152607,93.2079010949831,93.4885932393336,92.402043003138,92.402043003138,168541.125757048,0.0,1.0
2021-05-21,102.96,103.43,102.71,103.07,299760,93.2260102655864,93.651575774763,92.9996456330456,93.3256107039043,331058.784046161,0.0,1.0
2021-05-24,103.07,103.42,103.07,103.08,139404,93.3256107039043,93.6425211894614,93.3256107039043,93.3346652892059,153959.563421307,0.0,1.0
2021-05-25,103.14,103.27,102.9,103.26,507402,93.3889928010157,93.5067024099369,93.1716827537766,93.4976478246353,560381.268823694,0.0,1.0
2021-05-26,103.19,103.3,103.0612,103.15,75302,93.4342657275239,93.5338661658418,93.3176426688389,93.3980473863173,83164.493448906,0.0,1.0
2021-05-27,103.06,103.349,102.98,103.12,100527,93.3165561186027,93.5782336338198,93.2441194361896,93.3708836304125,111023.306591301,0.0,1.0
2021-05-28,103.45,103.55,103.04,103.04,84711,93.6696849453663,93.7602307983826,93.2984469479994,93.2984469479994,93555.9135819802,0.0,1.0
2021-06-01,103.0,103.68,102.9966,103.56,59244,93.2622286067929,93.8779404073038,93.2591500477903,93.7692853836842,65429.8325394676,0.0,1.0
2021-06-02,103.27,103.35,102.9,102.95,489780,93.5067024099369,93.5791390923499,93.1716827537766,93.2169556802847,540919.306278787,0.0,1.0
2021-06-03,103.3,103.32,102.8,102.8,97728,93.5338661658418,93.5519753364451,93.0811369007603,93.0811369007603,107932.055134986,0.0,1.0
2021-06-04,103.95,103.98,103.65,103.8,181319,94.1224142104478,94.1495779663527,93.8507766513989,93.9865954309233,200251.026369315,0.0,1.0
2021-06-07,104.02,104.03,103.8112,103.83,121551,94.1857963075592,94.1948508928608,93.9967365664611,94.0137591868282,134242.481517197,0.0,1.0
2021-06-08,103.84,104.3,103.6507,104.3,43109,94.0228137721298,94.4393246960048,93.85141047237,94.4393246960048,47610.1318436282,0.0,1.0
2021-06-09,104.02,104.32,103.88,103.88,64741,94.1857963075592,94.4574338666081,94.0590321133364,94.0590321133364,71500.7897582484,0.0,1.0
2021-06-10,103.82,103.82,103.1,103.1,112746,94.8653447453636,94.8653447453636,94.2074459954439,94.2074459954439,123388.469745397,0.950502,1.0
2021-06-11,103.59,103.72,103.355,103.58,116963,94.6551826446948,94.7739699189859,94.4404518027071,94.646045162057,128003.526394115,0.0,1.0
2021-06-14,103.59,103.7,103.28,103.7,346219,94.6551826446948,94.7556949537103,94.3719206829238,94.7556949537103,378899.762357705,0.0,1.0
2021-06-15,103.51,103.78,103.3901,103.68,90492,94.5820827835926,94.8287948148125,94.4725243667657,94.7374199884348,99033.8407056615,0.0,1.0
2021-06-16,102.61,103.66,102.32,103.66,138275,93.759709346193,94.7191450231592,93.4947223496976,94.7191450231592,151327.236922328,0.0,1.0
2021-06-17,102.61,102.79,102.23,102.27,91443,93.759709346193,93.9241840336729,93.4124850059576,93.4490349365087,100074.608757103,0.0,1.0
2021-06-18,101.38,101.99,101.31,101.67,284853,92.6357989817469,93.1931854226511,92.5718366032825,92.9007859782423,311741.221616605,0.0,1.0
2021-06-21,102.37,102.43,101.442,101.46,130959,93.5404097628865,93.5952346587131,92.6924513741011,92.7088988428491,143320.655361498,0.0,1.0
2021-06-22,102.59,102.718,102.245,102.39,58813,93.7414343809175,93.858394158681,93.4261912299143,93.558684728162,64364.5545840745,0.0,1.0
2021-06-23,101.94,102.51,101.94,102.38,115394,93.1474980094622,93.6683345198153,93.1474980094622,93.5495472455242,126286.423268235,0.0,1.0
2021-06-24,102.5,102.67,102.35,102.35,99386,93.6591970371775,93.8145342420197,93.5221347976109,93.5221347976109,108767.374932291,0.0,1.0
2021-06-25,103.09,103.09,102.65,102.65,538111,94.1983085128062,94.1983085128062,93.7962592767441,93.7962592767441,588905.086150866,0.0,1.0
2021-06-28,103.04,103.32,102.955,102.98,157740,94.1526210996173,94.4084706134749,94.0749524971962,94.0977962037906,172629.602980496,0.0,1.0
2021-06-29,103.09,103.22,102.93,102.93,42489,94.1983085128062,94.3170957870972,94.0521087906018,94.0521087906018,46499.677957641,0.0,1.0
2021-06-30,102.86,103.1,102.64,102.64,598442,93.9881464121374,94.2074459954439,93.7871217941063,93.7871217941063,654930.92980128,0.0,1.0
2021-07-01,103.21,103.27,102.88,102.88,69995,94.3079583044594,94.3627832002861,94.0064213774129,94.0064213774129,76602.0607367809,0.0,1.0
2021-07-02,103.64,103.7,103.21,103.39,83797,94.7008700578837,94.7556949537103,94.3079583044594,94.4724329919393,91706.8773992432,0.0,1.0
2021-07-06,103.52,103.73,103.07,103.73,145269,94.5912202662304,94.7831074016236,94.1800335475306,94.7831074016236,158981.423832723,0.0,1.0
2021-07-07,104.08,104.18,103.66,103.66,65753,95.1029192939457,95.1942941203234,94.7191450231592,94.7191450231592,71959.6442549547,0.0,1.0
2021-07-08,103.42,103.63,103.03,103.43,108452,94.4998454398527,94.6917325752459,94.1434836169795,94.5089829224904,118689.144810706,0.0,1.0
2021-07-09,104.15,104.26,103.75,103.82,342964,95.1668816724101,95.2673939814256,94.8013823668992,94.8653447453636,375337.512086997,0.0,1.0
2021-07-12,104.24,104.41,104.12,104.12,267611,95.2491190161501,95.4044562209922,95.1394692244968,95.1394692244968,292871.691918432,0.0,1.0
2021-07-13,104.01,104.48,103.9401,103.95,82558,95.0389569154813,95.4684185994567,94.9750859118433,94.9841320196547,90350.924070393,0.0,1.0
2021-07-14,104.39,104.6169,104.15,104.49,214974,95.3861812557167,95.5935107367678,95.1668816724101,95.4775560820944,235266.110505447,0.0,1.0
2021-07-15,104.47,104.51,104.01,104.01,139976,95.4592811168189,95.49583104737,95.0389569154813,95.0389569154813,153188.799967021,0.0,1.0
2021-07-16,104.25,104.7212,104.25,104.39,123634,95.2582564987879,95.6888146806797,95.2582564987879,95.3861812557167,135304.22426075,0.0,1.0
2021-07-19,103.62,104.14,102.94,103.9,299542,94.6825950926081,95.1577441897723,94.0612462732395,94.9384446064658,327816.765157752,0.0,1.0
2021-07-20,103.99,104.33,103.54,103.54,165396,95.0206819502057,95.33135635989,94.6094952315059,94.6094952315059,181008.2782716,0.0,1.0
2021-07-21,104.12,104.21,103.87,104.0,84140,95.1394692244968,95.2217065682368,94.9110321585525,95.0298194328435,92082.2543094899,0.0,1.0
2021-07-22,104.11,104.24,103.88,104.24,66491,95.130331741859,95.2491190161501,94.9201696411902,95.2491190161501,72767.3065283134,0.0,1.0
2021-07-23,104.8,104.88,104.16,104.35,50208,95.7608180438654,95.8339179049676,95.1760191550479,95.3496313251656,54947.3000281776,0.0,1.0
2021-07-26,104.61,104.62,104.29,104.3,175010,95.5872058737477,95.5963433563855,95.294806429339,95.3039439119767,191529.77569175,0.0,1.0
2021-07-27,104.57,104.57,104.14,104.17,85055,95.5506559431966,95.5506559431966,95.1577441897723,95.1851566376857,93083.6242012558,0.0,1.0
2021-07-28,104.75,104.865,104.29,104.7,183850,95.7151306306765,95.8202116810109,95.294806429339,95.6694432174877,201204.212678865,0.0,1.0
2021-07-29,104.88,105.068,104.84,104.84,77602,95.8339179049676,96.0057025785577,95.7973679744165,95.7973679744165,84927.1107549921,0.0,1.0
2021-07-30,104.79,104.9928,104.64,104.74,53976,95.7516805612276,95.9369887091217,95.614618321661,95.7059931480388,59070.9740742694,0.0,1.0
2021-08-02,104.91,105.3,104.89,105.1,71782,95.8613303528809,96.2176921757541,95.8430553876054,96.0349425229986,78557.7416073663,0.0,1.0
2021-08-03,105.54,105.5699,104.91,104.92,73719,96.4369917590606,96.4643128321476,95.8613303528809,95.8704678355187,80677.5814766019,0.0,1.0
2021-08-04,105.22,105.63,105.04,105.55,116051,96.1445923146519,96.5192291028006,95.980117627172,96.4461292416984,127005.439682322,0.0,1.0
2021-08-05,105.46,105.47,105.22,105.29,89284,96.3638918979584,96.3730293805962,96.1445923146519,96.2085546931163,97711.8135698657,0.0,1.0
2021-08-06,105.08,105.21,104.96,105.02,218567,96.0166675577231,96.1354548320141,95.9070177660698,95.9618426618964,239198.26571978,0.0,1.0
2021-08-09,105.11,105.3,105.08,105.08,79166,96.0440800056364,96.2176921757541,96.0166675577231,96.0166675577231,86638.7419142509,0.0,1.0
2021-08-10,105.19,105.24,105.0332,105.11,75105,96.1171798667386,96.1628672799274,95.9739041389783,96.0440800056364,82194.4106241292,0.0,1.0
2021-08-11,105.56,105.71,105.44,105.66,143833,96.4552667243362,96.5923289639028,96.3456169326829,96.5466415507139,157409.875018979,0.0,1.0
2021-08-12,105.56,105.6,105.31,105.48,42899,96.4552667243362,96.4918166548873,96.2268296583918,96.382166863234,46948.3792206181,0.0,1.0
2021-08-13,106.16,106.18,105.76,105.88,162511,97.0035156826026,97.0217906478781,96.6380163770916,96.7476661687449,177850.953530895,0.0,1.0
2021-08-16,106.47,106.5,105.78,105.8,77572,97.2867776443736,97.3141900922869,96.6562913423672,96.6745663076427,84894.278955262,0.0,1.0
2021-08-17,106.39,106.41,105.86,105.86,214454,97.2136777832714,97.2319527485469,96.7293912034694,96.7293912034694,234697.025976793,0.0,1.0
2021-08-18,105.63,106.42,105.51,106.23,237066,96.5192291028006,97.2410902311847,96.4095793111473,97.067478061067,259443.44782664,0.0,1.0
2021-08-19,105.76,105.9199,104.99,104.99,222464,96.6380163770916,96.7841247244696,95.9344302139831,95.9344302139831,243463.116504711,0.0,1.0
2021-08-20,106.26,106.37,105.56,105.6,80961,97.0948905089803,97.1954028179958,96.4552667243362,96.4918166548873,88603.1779314311,0.0,1.0
2021-08-23,106.55,106.7665,106.4159,106.53,48082,97.3598775054757,97.5577040045835,97.2373438633032,97.3416025402002,52620.6198206429,0.0,1.0
2021-08-24,106.4,106.83,106.33,106.83,242141,97.2228152659091,97.6157270193334,97.1588528874447,97.6157270193334,264997.493947637,0.0,1.0
2021-08-25,106.29,106.4,106.01,106.28,159702,97.1223029568936,97.2228152659091,96.866453443036,97.1131654742559,174776.80268284,0.0,1.0
2021-08-26,105.78,106.14,105.73,106.14,67742,96.6562913423672,96.985240717327,96.6106039291783,96.985240717327,74136.3925770557,0.0,1.0
2021-08-27,106.37,106.46,105.79,105.83,66779,97.1954028179958,97.2776401617358,96.665428825005,96.7019787555561,73082.4918057217,0.0,1.0
2021-08-30,106.64,106.8436,106.38,106.38,109618,97.4421148492157,97.6281539957208,97.2045403006336,97.2045403006336,119965.20742688,0.0,1.0
2021-08-31,106.75,107.03,106.64,106.73,79249,97.5426271582312,97.7984766720889,97.4421148492157,97.5243521929557,86729.5765601707,0.0,1.0
2021-09-01,107.34,107.5399,107.085,107.09,170635,98.0817386338598,98.2643969117889,97.8487328265966,97.8533015679155,186741.804897787,0.0,1.0
2021-09-02,107.68,107.7563,107.42,107.43,710413,98.3924130435442,98.4621320360703,98.154838494962,98.1639759775998,777471.244720319,0.0,1.0
2021-09-03,108.01,108.14,107.51,107.55,128391,98.6939499705907,98.8127372448817,98.237075838702,98.2736257692531,140510.253304608,0.0,1.0
2021-09-07,107.42,107.97,107.23,107.97,115827,98.154838494962,98.6574000400396,97.9812263248443,98.6574000400396,126760.295577672,0.0,1.0
2021-09-08,107.52,107.639,107.04,107.04,91424,98.2462133213398,98.3549493647293,97.8076141547267,97.8076141547267,100053.815283941,0.0,1.0
2021-09-09,107.09,107.72,107.05,107.7,166249,97.8533015679155,98.4289629740952,97.8167516373644,98.4106880088197,181941.795777257,0.0,1.0
2021-09-10,106.61,107.38,106.58,107.26,124973,97.4147024013024,98.1182885644109,97.3872899533891,98.0086387727577,136769.616922033,0.0,1.0
2021-09-13,106.56,107.09,106.3149,106.96,204252,97.3690149881135,97.8533015679155,97.1450552886617,97.7345142936244,223532.025281934,0.0,1.0
2021-09-14,106.29,106.81,106.0977,106.62,90161,97.1223029568936,97.5974520540579,96.9465891657693,97.4238398839402,98671.5965153069,0.0,1.0
2021-09-15,106.51,106.7759,106.17,106.38,274325,97.3233275749247,97.566293238263,97.0126531652404,97.2045403006336,300219.448698013,0.0,1.0
2021-09-16,106.16,106.4439,105.835,106.11,69017,97.0035156826026,97.262928814689,96.7065474968749,96.9578282694137,75531.7440655819,0.0,1.0
2021-09-17,105.54,106.0326,105.46,105.95,72094,96.4369917590606,96.8871041537974,96.3638918979584,96.8116285472093,78899.1923245587,0.0,1.0
2021-09-20,104.48,104.97,103.815,104.315,119281,95.4684185994567,95.9161552487075,94.8607760040447,95.3176501359334,130540.330119922,0.0,1.0
2021-09-21,104.86,105.52,104.79,105.05,267847,95.815642939692,96.4187167937851,95.7516805612276,95.9892551098097,293129.968742975,0.0,1.0
2021-09-22,105.02,105.51,104.795,104.96,126799,95.9618426618964,96.4095793111473,95.7562493025465,95.9070177660698,138767.979132268,0.0,1.0
2021-09-23,105.44,105.81,105.09,105.09,124915,96.3456169326829,96.6837037902805,96.0258050403608,96.0258050403608,136706.142109222,0.0,1.0
2021-09-24,105.21,105.49,104.94,104.94,80177,96.1354548320141,96.3913043458718,95.8887428007942,95.8887428007942,87745.173565153,0.0,1.0
2021-09-27,104.43,105.01,104.41,104.76,110555,95.4227311862678,95.9527051792586,95.4044562209922,95.7242681133143,120990.653971781,0.0,1.0
2021-09-28,102.86,103.56,102.72,103.41,152632,93.9881464121374,94.6277701967815,93.8602216552085,94.4907079572149,167039.441879796,0.0,1.0
2021-09-29,103.32,103.7,103.1,103.1,63922,94.4084706134749,94.7556949537103,94.2074459954439,94.2074459954439,69955.8100780986,0.0,1.0
2021-09-30,102.73,103.9,102.73,103.51,90769,93.8693591378463,94.9384446064658,93.8693591378463,94.5820827835926,99336.9876565021,0.0,1.0
2021-10-01,102.85,103.3351,102.186,102.88,67306,93.9790089294996,94.422268212258,93.3722800823514,94.0064213774129,73659.2370876459,0.0,1.0
2021-10-04,102.29,102.99,101.8648,102.66,113381,93.4673099017843,94.1069336864284,93.0787841400261,93.8053967593819,124083.40950635,0.0,1.0
2021-10-05,102.66,103.01,102.27,102.36,115753,93.8053967593819,94.125208651704,93.4490349365087,93.5312722802487,126679.310471671,0.0,1.0
2021-10-06,102.84,102.85,101.65,101.71,210941,93.9698714468618,93.9790089294996,92.8825110129668,92.9373359087934,230852.422228406,0.0,1.0
2021-10-07,103.54,104.025,103.16,103.16,65289,94.6094952315059,95.052663139438,94.2622708912705,94.2622708912705,71451.8457524636,0.0,1.0
2021-10-08,103.26,103.74,103.26,103.64,126376,94.3536457176483,94.7922448842614,94.3536457176483,94.7008700578837,138305.050756074,0.0,1.0
2021-10-11,102.78,103.62,102.78,103.17,49240,93.9150465510352,94.6825950926081,93.9150465510352,94.2714083739083,53887.927290222,0.0,1.0
2021-10-12,102.76,103.13,102.54,102.83,69740,93.8967715857596,94.2348584433572,93.6957469677286,93.960733964224,76322.9904390757,0.0,1.0
2021-10-13,103.5,103.57,102.8638,103.25,71812,94.5729453009549,94.6369076794193,93.9916186555397,94.3445082350105,78590.5734070963,0.0,1.0
2021-10-14,104.36,104.46,104.0,104.01,205978,95.3587688078034,95.4501436341811,95.0298194328435,95.0389569154813,225420.948159735,0.0,1.0
2021-10-15,104.64,104.93,104.56,104.59,97946,95.614618321661,95.8796053181565,95.5415184605588,95.5689309084722,107191.44854525,0.0,1.0
2021-10-18,104.46,104.6,104.03,104.04,64574,95.4501436341811,95.5780683911099,95.0572318807568,95.0663693633946,70669.3545255645,0.0,1.0
2021-10-19,105.14,105.17,104.63,104.63,360577,96.0714924535497,96.098904901463,95.6054808390232,95.6054808390232,394613.061708497,0.0,1.0
2021-10-20,105.62,105.77,105.25,105.25,74649,96.5100916201628,96.6471538597294,96.1720047625652,96.1720047625652,81695.3672682328,0.0,1.0
2021-10-21,105.59,105.69,105.275,105.35,321937,96.4826791722495,96.5740539986272,96.1948484691596,96.2633795889429,352325.703656219,0.0,1.0
2021-10-22,106.08,106.24,105.75,105.75,173600,96.9304158215004,97.0766155437048,96.6288788944539,96.6288788944539,189986.681104438,0.0,1.0
2021-10-25,105.98,106.2041,105.67,105.95,48328,96.8390409951227,97.0438119810352,96.5557790333517,96.8116285472093,52889.8405784291,0.0,1.0
2021-10-26,105.98,106.1799,105.95,106.0,89294,96.8390409951227,97.0216992730518,96.8116285472093,96.8573159603982,97722.7575031089,0.0,1.0
2021-10-27,105.25,106.2,105.2104,106.01,83952,96.1720047625652,97.0400656131537,96.1358203313196,96.866453443036,91876.508364515,0.0,1.0
2021-10-28,105.86,105.88,105.25,105.25,112129,96.7293912034694,96.7476661687449,96.1720047625652,96.1720047625652,122713.229064283,0.0,1.0
2021-10-29,105.73,105.76,105.24,105.24,118871,96.6106039291783,96.6380163770916,96.1628672799274,96.1628672799274,130091.628856945,0.0,1.0
2021-11-01,106.0,106.0,105.6,105.69,204462,96.8573159603982,96.8573159603982,96.4918166548873,96.5740539986272,223761.847880044,0.0,1.0
2021-11-02,106.09,106.21,105.79,105.79,113238,96.9395533041382,97.0492030957914,96.665428825005,96.665428825005,123926.91126097,0.0,1.0
2021-11-03,106.69,106.69,105.84,105.84,146885,97.4878022624046,97.4878022624046,96.7111162381938,96.7111162381938,160749.963444847,0.0,1.0
2021-11-04,106.78,106.83,106.36,106.58,164716,97.5700396061445,97.6157270193334,97.186265335358,97.3872899533891,180264.090811052,0.0,1.0
2021-11-05,106.41,106.76,106.19,106.54,136095,97.2319527485469,97.551764640869,97.0309281305159,97.350740022838,148941.45947528,0.0,1.0
2021-11-08,106.52,106.7,106.21,106.64,89674,97.3324650575624,97.4969397450424,97.0492030957914,97.4421148492157,98138.626966356,0.0,1.0
2021-11-09,106.63,106.72,106.35,106.47,125134,97.4329773665779,97.5152147103179,97.1771278527203,97.2867776443736,136945.814247251,0.0,1.0
2021-11-10,106.58,107.06,106.43,106.43,263652,97.3872899533891,97.8258891200022,97.2502277138225,97.2502277138225,288538.988747393,0.0,1.0
2021-11-11,106.71,106.82,106.5846,106.82,176660,97.5060772276801,97.6065895366956,97.3914931954024,97.6065895366956,193335.524676901,0.0,1.0
2021-11-12,107.33,107.41,106.84,106.84,59431,98.0726011512221,98.1457010123243,97.6248645019712,97.6248645019712,65040.8896585131,0.0,1.0
2021-11-15,107.35,107.54,107.275,107.31,74471,98.0908761164976,98.2644882866153,98.0223449967143,98.0543261859465,81500.5652565013,0.0,1.0
2021-11-16,107.36,107.67,107.22,107.22,332414,98.1000135991354,98.3832755609064,97.9720888422066,97.9720888422066,363791.662515269,0.0,1.0
2021-11-17,107.31,107.373,107.09,107.15,590414,98.0543261859465,98.1118923265645,97.8533015679155,97.9081264637421,646145.140193525,0.0,1.0
2021-11-18,107.11,107.24,106.74,107.03,679267,97.8715765331911,97.9903638074821,97.5334896755934,97.7984766720889,743385.270240602,0.0,1.0
2021-11-19,106.84,107.36,106.81,106.99,124376,97.6248645019712,98.1000135991354,97.5974520540579,97.7619267415378,136116.264107406,0.0,1.0
2021-11-22,106.43,106.9729,106.42,106.84,140809,97.2502277138225,97.7463016462272,97.2410902311847,97.6248645019712,154100.429606192,0.0,1.0
2021-11-23,106.545,106.6147,106.0857,106.15,127832,97.3553087641569,97.4189970181421,96.9356241866039,96.9943781999648,139898.487436305,0.0,1.0
2021-11-24,106.31,106.36,105.81,105.9,100720,97.1405779221692,97.186265335358,96.6837037902805,96.7659411340205,110227.295626953,0.0,1.0
2021-11-26,104.78,105.7964,104.66,105.1,87692,95.7425430785898,96.6712768138931,95.6328932869366,96.0349425229986,95969.5393975254,0.0,1.0
2021-11-29,105.37,105.61,104.96,105.38,113743,96.2816545542185,96.500954137525,95.9070177660698,96.2907920368562,124479.579889759,0.0,1.0
2021-11-30,103.68,105.1878,103.68,105.15,116239,94.7374199884348,96.1151696205582,94.7374199884348,96.0806299361875,127211.185627297,0.0,1.0
2021-12-01,103.23,105.13,103.21,104.45,123239,94.326233269735,96.0623549709119,94.3079583044594,95.4410061515433,134871.938897638,0.0,1.0
2021-12-02,104.44,104.79,103.44,103.49,313603,95.4318686689056,95.7516805612276,94.5181204051282,94.5638078183171,343205.029691216,0.0,1.0
2021-12-03,104.42,104.94,103.91,104.7,163090,95.41359370363,95.8887428007942,94.9475820891036,95.6694432174877,178484.607265685,0.0,1.0
2021-12-06,105.14,105.34,104.81,104.96,115885,96.0714924535497,96.2542421063052,95.7699555265032,95.9070177660698,126823.770390483,0.0,1.0
2021-12-07,106.2,106.23,105.77,105.95,176999,97.0400656131537,97.067478061067,96.6471538597294,96.8116285472093,193706.524013851,0.0,1.0
2021-12-08,106.53,106.67,106.02,106.18,2535310,97.3416025402002,97.469527297129,96.8755909256737,97.0217906478781,2774626.33911805,0.0,1.0
2021-12-09,106.26,106.48,106.14,106.14,122117,97.0948905089803,97.2959151270113,96.985240717327,96.985240717327,133644.029587734,0.0,1.0
2021-12-10,106.85,106.88,106.45,106.45,97499,97.6340019846089,97.6614144325223,97.268502679098,97.268502679098,106702.254729272,0.0,1.0
2021-12-13,106.03,106.22,105.48,105.68,114110,97.9150197806441,98.0904781769312,97.4071138966551,97.5918069453784,123567.18435134,1.127544,1.0
2021-12-14,105.44,105.78,105.12,105.5,142866,97.3701752869104,97.68415346974,97.0746664089532,97.4255832015274,154706.418013659,0.0,1.0
2021-12-15,106.55,106.6199,105.5,105.7,254972,98.3952217073246,98.4597719278534,97.4255832015274,97.6102762502507,276103.515278503,0.0,1.0
2021-12-16,107.25,107.45,106.95,107.01,127092,99.0416473778561,99.2263404265794,98.7646078047712,98.8200157193882,137625.103790908,0.0,1.0
2021-12-17,106.05,106.93,105.93,106.93,242944,97.9334890855164,98.7461384998988,97.8226732562825,98.7461384998988,263078.661248375,0.0,1.0
2021-12-20,105.66,105.72,104.96,105.15,333793,97.573337640506,97.628745555123,96.9269119699746,97.1023703662617,361457.025380659,0.0,1.0
2021-12-21,106.1,106.19,105.6189,106.06,146517,97.9796623476972,98.0627742196227,97.5353832189934,97.9427237379526,158660.004816452,0.0,1.0
2021-12-22,106.73,106.77,105.88,105.88,442809,98.5614454511756,98.5983840609202,97.7764999941016,97.7764999941016,479508.030281594,0.0,1.0
2021-12-23,106.92,107.2,106.78,106.9,166118,98.7369038474627,98.9954741156753,98.6076187133564,98.7184345425903,179885.492332626,0.0,1.0
2021-12-27,107.67,107.67,106.94,106.94,249371,99.429502780175,99.429502780175,98.755373152335,98.755373152335,270038.316789748,0.0,1.0
2021-12-28,108.11,108.19,107.92,107.99,98048,99.8358274873662,99.9097047068555,99.660369091079,99.7250116581322,106174.00132574,0.0,1.0
2021-12-29,108.23,108.43,107.9,108.06,166175,99.9466433166001,100.131336365323,99.6418997862067,99.7896542251853,179947.216366524,0.0,1.0
2021-12-30,108.2,108.535,108.17,108.29,87865,99.9189393592916,100.228300215903,99.8912354019831,100.002051231217,95147.0568138685,0.0,1.0
2021-12-31,108.28,108.6,108.08,108.08,68031,99.9928165787809,100.288325456738,99.8081235300577,99.8081235300577,73669.2587731667,0.0,1.0
2022-01-03,107.85,108.35,107.21,108.35,207943,99.5957265240259,100.057459145834,99.0047087681114,100.057459145834,225176.85580204,0.0,1.0
2022-01-04,107.59,107.89,107.49,107.66,162979,99.3556255606856,99.6326651337706,99.263279036324,99.4202681277388,176486.338957121,0.0,1.0
2022-01-05,106.58,107.9481,106.58,107.55,153102,98.4229256646331,99.6863184644247,98.4229256646331,99.318686950941,165790.755048277,0.0,1.0
2022-01-06,106.23,106.662,106.1,106.22,117573,98.0997128293674,98.4986498146096,97.9796623476972,98.0904781769312,127317.190130051,0.0,1.0
2022-01-07,106.05,106.3256,105.82,105.86,294527,97.9334890855164,98.1879961066571,97.7210920794846,97.7580306892293,318936.7461699,0.0,1.0
2022-01-10,105.61,105.66,104.94,105.42,246872,97.5271643783252,97.573337640506,96.9084426651022,97.3517059820381,267332.205198354,0.0,1.0
2022-01-11,106.19,106.23,105.26,105.78,294889,98.0627742196227,98.0997128293674,97.2039515430595,97.68415346974,319328.747929037,0.0,1.0
2022-01-12,106.53,106.6,106.15,106.51,172968,98.3767524024523,98.4413949695054,98.0258356098781,98.35828309758,187303.205178185,0.0,1.0
2022-01-13,105.76,106.43,105.6,106.31,119821,97.6656841648677,98.2844058780907,97.517929725889,98.1735900488567,129751.49939674,0.0,1.0
2022-01-14,105.19,105.4218,104.72,105.26,303649,97.1393089760063,97.3533682194766,96.7052803115066,97.2039515430595,328814.757349051,0.0,1.0
2022-01-18,104.48,104.66,104.1966,104.49,244796,96.4836486530387,96.6498723968897,96.2219386029978,96.4928833054749,265084.150911145,0.0,1.0
2022-01-19,104.54,105.16,104.4301,104.47,155280,96.5390565676557,97.1116050186978,96.4375677373823,96.4744140006026,168149.262869829,0.0,1.0
2022-01-20,103.84,105.39,103.79,104.7,252667,95.8926308971242,97.3240020247296,95.8464576349434,96.6868110066343,273607.481977917,0.0,1.0
2022-01-21,103.09,104.23,103.06,103.66,120770,95.200031964412,96.2527823421346,95.1723280071035,95.7264071532733,130779.150417241,0.0,1.0
2022-01-24,102.73,102.82,100.74,102.08,258388,94.8675844767101,94.9506963486355,93.0298886419135,94.2673320683594,279802.625801193,0.0,1.0
2022-01-25,101.83,102.63,101.28,102.01,260507,94.0364657574553,94.7752379523484,93.5285598734663,94.2026895013063,282097.243833272,0.0,1.0
2022-01-26,100.75,102.435,100.4,102.29,234247,93.0391232943497,94.5951622298432,92.7159104590839,94.4612597695189,253660.873128985,0.0,1.0
2022-01-27,100.75,101.7798,100.35,101.12,174350,93.0391232943497,93.9901078022258,92.6697371969031,93.3808054344877,188799.742280748,0.0,1.0
2022-01-28,102.09,102.1,99.85,100.63,137122,94.2765667207956,94.2858013732317,92.2080045750949,92.9283074651157,148486.368001266,0.0,1.0
2022-01-31,103.33,103.38,101.91,102.12,159980,95.4216636228799,95.4678368850607,94.1103429769446,94.3042706781041,173238.788471891,0.0,1.0
2022-02-01,103.6,103.62,102.66,103.24,322361,95.6709992386563,95.6894685435286,94.8029419096569,95.3385517509544,349077.566511984,0.0,1.0
2022-02-02,104.28,104.44,103.41,103.41,262853,96.2989556043154,96.4467100432941,95.4955408423692,95.4955408423692,284637.675123152,0.0,1.0
2022-02-03,103.44,103.99,103.31,103.6,154224,95.5232447996777,96.0311506836667,95.4031943180076,95.6709992386563,167005.743926046,0.0,1.0
2022-02-04,103.24,103.67,102.53,102.92,176167,95.3385517509544,95.7356418057095,94.6828914279868,95.0430428729972,190767.33122095,0.0,1.0
2022-02-07,103.24,103.69,103.07,103.32,160065,95.3385517509544,95.7541111105818,95.1815626595396,95.4124289704437,173330.833083843,0.0,1.0
2022-02-08,103.58,103.59,102.93,103.04,226038,95.652529933784,95.6617645862201,95.0522775254333,95.1538587022311,244771.529369979,0.0,1.0
2022-02-09,104.48,104.52,104.18,104.18,83809,96.4836486530387,96.5205872627834,96.2066090799538,96.2066090799538,90754.9045070677,0.0,1.0
2022-02-10,102.98,104.09,102.72,103.26,241347,95.0984507876142,96.1234972080283,94.8583498242739,95.3570210558267,261349.305421461,0.0,1.0
2022-02-11,102.28,103.47,102.14,103.01,227849,94.4520251170827,95.5509487569862,94.3227399829764,95.1261547449227,246732.621043454,0.0,1.0
2022-02-14,101.8,102.29,101.135,102.1,266652,94.0087618001468,94.4612597695189,93.394657413142,94.2858013732317,288751.527838521,0.0,1.0
2022-02-15,102.78,102.88,102.43,102.6,233298,94.9137577388909,95.0061042632525,94.5905449036252,94.7475339950399,252633.222108483,0.0,1.0
2022-02-16,102.73,102.91,101.9601,102.24,298803,94.8675844767101,95.033808220561,94.1566085856498,94.415086507338,323567.131589988,0.0,1.0
2022-02-17,101.89,102.33,101.74,102.11,144045,94.0918736720723,94.4981983792635,93.9533538855299,94.2950360256679,155983.130925325,0.0,1.0
2022-02-18,101.51,102.06,101.251,101.51,561162,93.7409568794981,94.2488627634871,93.5017793814014,93.7409568794981,607669.86508603,0.0,1.0
2022-02-22,100.88,101.46,100.34,101.04,225696,93.1591737760198,93.6947836173173,92.6605025444669,93.3069282149984,244401.185166595,0.0,1.0
2022-02-23,99.86,101.405,99.8,101.26,337120,92.2172392275311,93.6439930289184,92.1618313129141,93.510090568594,365059.759780246,0.0,1.0
2022-02-24,99.73,99.85,97.38,97.56,337415,92.0971887458609,92.2080045750949,89.9270454233625,90.0932691672134,365379.20872761,0.0,1.0
2022-02-25,102.13,102.13,100.02,100.02,258846,94.3135053305402,94.3135053305402,92.3649936665097,92.3649936665097,280298.583827948,0.0,1.0
2022-02-28,101.27,101.71,100.59,100.83,263347,93.5193252210302,93.9256499282214,92.891368855371,93.113000513839,285172.616750263,0.0,1.0
2022-03-01,101.09,102.13,100.68,101.19,506546,93.3531014771792,94.3135053305402,92.9744807272965,93.4454480015408,548527.411834494,0.0,1.0
2022-03-02,102.17,102.36,101.11,101.25,486378,94.3504439402849,94.525902336572,93.3715707820515,93.5008559161578,526687.93261271,0.0,1.0
2022-03-03,102.17,102.6,101.69,102.49,425351,94.3504439402849,94.7475339950399,93.907180623349,94.6459528182421,460603.149864403,0.0,1.0
2022-03-04,102.38,102.38,101.11,101.11,129044,94.5443716414443,94.5443716414443,93.3715707820515,93.3715707820515,139738.881232446,0.0,1.0
2022-03-07,100.72,102.04,100.49,102.04,603285,93.0114193370411,94.2303934586148,92.7990223310094,94.2303934586148,653283.926136171,0.0,1.0
2022-03-08,99.35,101.05,99.13,100.4,204336,91.7462719532867,93.3161628674346,91.5431095996911,92.7159104590839,221270.915621904,0.0,1.0
2022-03-09,100.89,101.36,100.12,100.42,431884,93.1684084284559,93.6024370929556,92.4573401908713,92.7343797639562,467677.590451269,0.0,1.0
2022-03-10,100.64,100.82,99.85,99.85,190195,92.9375421175518,93.1037658614028,92.2080045750949,92.2080045750949,205957.940826424,0.0,1.0
2022-03-11,99.93,101.23,99.81,101.22,137900,92.2818817945842,93.4823866112855,92.1710659653503,93.4731519588493,149328.846920076,0.0,1.0
2022-03-14,99.73,100.76,99.47,100.34,216387,92.0971887458609,93.0483579467858,91.8570877825207,92.6605025444669,234320.675841149,0.0,1.0
2022-03-15,100.8,101.1,99.9,99.9,262641,93.0852965565305,93.3623361296154,92.2541778372757,92.2541778372757,284408.105032165,0.0,1.0
2022-03-16,102.52,102.679,100.87,101.72,130922,94.6736567755506,94.8204877492856,93.1499391235836,93.9348845806575,141772.525717695,0.0,1.0
2022-03-17,103.43,103.493,102.08,102.29,171070,95.5140101472415,95.5721884575893,94.2673320683594,94.4612597695189,185247.903137182,0.0,1.0
2022-03-18,104.12,104.14,102.9,102.9,75347,96.1512011653368,96.1696704702092,95.0245735681249,95.0245735681249,81591.5926677807,0.0,1.0
2022-03-21,103.71,104.15,103.2,103.65,236531,95.7725804154541,96.1789051226453,95.3016131412098,95.7171725008371,256134.165996029,0.0,1.0
2022-03-22,103.8,104.04,103.52,103.52,1030804,95.8556922873796,96.0773239458475,95.597122019167,95.597122019167,1116234.75504425,0.0,1.0
2022-03-23,102.9,103.68,102.85,103.68,2448986,95.0245735681249,95.7448764581456,94.978400305944,95.7448764581456,2651952.5417216,0.0,1.0
2022-03-24,103.92,103.93,103.13,103.13,1596321,95.9665081166136,95.9757427690497,95.2369705741566,95.2369705741566,1728620.55289559,0.0,1.0
2022-03-25,104.07,104.11,103.52,103.73,2558230,96.105027903156,96.1419665129007,95.597122019167,95.7910497203264,2770250.44275813,0.0,1.0
2022-03-28,104.42,104.48,103.75,103.75,156083,96.4282407384217,96.4836486530387,95.8095190251988,95.8095190251988,169018.81373333,0.0,1.0
2022-03-29,105.62,105.78,104.95,105.78,194452,97.5363990307614,97.68415346974,96.9176773175384,97.68415346974,210567.751568547,0.0,1.0
2022-03-30,105.57,105.81,105.26,105.31,265986,97.4902257685806,97.7118574270485,97.2039515430595,97.2501248052403,288030.331231931,0.0,1.0
2022-03-31,104.82,105.75,104.72,105.36,83725,96.7976268358683,97.6564495124315,96.7052803115066,97.2962980674211,90663.9427729032,0.0,1.0
2022-04-01,105.7,105.8125,104.84,105.38,155478,97.6102762502507,97.7141660901575,96.8160961407406,97.3147673722934,168363.672671788,0.0,1.0
2022-04-04,106.2,106.2,105.63,106.04,186485,98.0720088720589,98.0720088720589,97.5456336831975,97.9242544330803,201940.464234158,0.0,1.0
2022-04-05,105.74,106.77,105.535,105.74,345425,97.6472148599953,98.5983840609202,97.457904485054,97.6472148599953,374053.059806869,0.0,1.0
2022-04-06,106.22,106.4399,105.39,105.54,220942,98.0904781769312,98.2935481840024,97.3240020247296,97.4625218112721,239253.184163999,0.0,1.0
2022-04-07,106.7,106.99,105.84,105.84,112363,98.5337414938671,98.8015464145158,97.739561384357,97.739561384357,121675.396856276,0.0,1.0
2022-04-08,107.0,107.32,106.66,106.8,650362,98.810781066952,99.1062899449092,98.4968028841224,98.6260880182287,704262.563746442,0.0,1.0
2022-04-11,105.92,106.89,105.81,106.48,222682,97.8134386038463,98.7091998901542,97.7118574270485,98.3305791402715,241137.391514549,0.0,1.0
2022-04-12,105.33,106.36,105.09,106.36,157171,97.2685941101126,98.2197633110375,97.0469624516447,98.2197633110375,170196.984766318,0.0,1.0
2022-04-13,106.07,106.11,105.3,105.3,248612,97.9519583903887,97.9888970001334,97.2408901528041,97.2408901528041,269216.412548904,0.0,1.0
2022-04-14,105.56,106.31,105.491,106.17,207431,97.4809911161444,98.1735900488567,97.4172720143349,98.0443049147504,224622.422374752,0.0,1.0
2022-04-18,104.61,105.43,104.37,104.97,118691,96.6036991347088,97.3609406344743,96.3820674762409,96.9361466224107,128527.84749667,0.0,1.0
2022-04-19,105.0,105.09,104.04,104.19,152120,96.9638505797192,97.0469624516447,96.0773239458475,96.21584373239,164727.369060783,0.0,1.0
2022-04-20,105.43,105.8047,105.135,105.46,132846,97.3609406344743,97.7069630612573,97.0885183876075,97.3886445917828,143855.982581178,0.0,1.0
2022-04-21,104.29,105.79,104.29,105.79,106138,96.3081902567516,97.6933881221762,96.3081902567516,97.6933881221762,114934.482628013,0.0,1.0
2022-04-22,102.65,104.3,102.65,104.17,98233,94.7937072572208,96.3174249091878,94.7937072572208,96.1973744275176,106374.33371646,0.0,1.0
2022-04-25,102.78,103.0,101.46,102.03,223718,94.9137577388909,95.1169200924865,93.6947836173173,94.2211588061786,242259.252902578,0.0,1.0
2022-04-26,101.14,102.685,101.14,102.31,297074,93.39927473936,94.8260285407473,93.39927473936,94.4797290743912,321694.835895102,0.0,1.0
2022-04-27,101.46,102.204,101.24,101.62,211708,93.6947836173173,94.3818417585678,93.4916212637217,93.8425380562959,229253.890672628,0.0,1.0
2022-04-28,102.43,102.65,101.16,101.67,184817,94.5905449036252,94.7937072572208,93.4177440442324,93.8887113184767,200134.224084319,0.0,1.0
2022-04-29,100.11,102.34,100.005,102.34,107356,92.4481055384352,94.5074330316997,92.3511416878554,94.5074330316997,116253.427773399,0.0,1.0
2022-05-02,99.65,100.4655,98.502,100.14,168575,92.0233115263716,92.7763974325408,90.9631734267,92.4758094957437,182546.123056938,0.0,1.0
2022-05-03,99.885,100.54,99.65,99.72,199111,92.2403258586215,92.8451955931902,92.0233115263716,92.0879540934248,215612.879181314,0.0,1.0
2022-05-04,101.4,101.85,99.42,99.79,152525,93.6393757027003,94.0549350623276,91.8109145203399,92.1525966604779,165165.93456479,0.0,1.0
2022-05-05,99.21,100.8,98.63,100.8,181466,91.6169868191804,93.0852965565305,91.0813769778829,93.0852965565305,196505.500617828,0.0,1.0
2022-05-06,98.52,99.14,98.09,98.48,172082,90.9797958010851,91.5523442521273,90.5827057463301,90.9428571913405,186343.775458307,0.0,1.0
2022-05-09,96.98,97.65,96.65,97.38,187608,89.5576593259159,90.1763810391389,89.2529157955225,89.9270454233625,203156.535989714,0.0,1.0
2022-05-10,96.92,98.06,96.35,98.04,182837,89.5022514112989,90.5550017890216,88.9758762224376,90.5365324841493,197990.126064727,0.0,1.0
2022-05-11,96.26,97.94,96.26,97.08,408090,88.8927643505121,90.4441859597876,88.8927643505121,89.6500058502776,441911.596371383,0.0,1.0
2022-05-12,96.3,96.65,95.405,95.85,282177,88.9297029602568,89.2529157955225,88.1032015672201,88.5141436006294,305563.205492141,0.0,1.0
2022-05-13,97.61,97.65,96.62,96.62,204152,90.1394424293942,90.1763810391389,89.225211838214,89.225211838214,221071.666108973,0.0,1.0
2022-05-16,97.48,98.09,97.11,97.39,311031,90.0193919477241,90.5827057463301,89.677709807586,89.9362800757986,336808.561177651,0.0,1.0
2022-05-17,98.4,98.62,97.73,98.62,147038,90.8689799718512,91.0721423254468,90.2502582586282,91.0721423254468,159224.18414383,0.0,1.0
2022-05-18,95.88,97.82,95.64,97.82,226442,88.5418475579379,90.3333701305537,88.32021589947,90.3333701305537,245209.011996199,0.0,1.0
2022-05-19,95.94,96.47,95.12,95.71,335697,88.5972554725549,89.0866920516716,87.8400139727895,88.3848584665231,363518.824688388,0.0,1.0
2022-05-20,96.37,96.6,95.13,96.47,348069,88.9943455273099,89.2067425333417,87.8492486252256,89.0866920516716,376916.188677476,0.0,1.0
2022-05-23,97.54,97.68,96.8,96.91,249101,90.0747998623411,90.2040849964474,89.391435582065,89.4930167588628,269745.939787076,0.0,1.0
2022-05-24,97.94,98.12,96.76,97.26,229767,90.4441859597876,90.6104097036386,89.3544969723203,89.8162295941285,248809.580640211,0.0,1.0
2022-05-25,97.92,98.235,97.14,97.44,152846,90.4257166549153,90.7166082066545,89.7054137648945,89.9824533379795,165513.538334633,0.0,1.0
2022-05-26,98.76,99.06,98.22,98.22,153393,91.2014274595531,91.478467032638,90.7027562280002,90.7027562280002,166105.87248449,0.0,1.0
2022-05-27,99.95,99.98,98.9641,99.3,914299,92.3003510994565,92.328055056765,91.3899067157752,91.7000986911059,990074.078391432,0.0,1.0
2022-05-31,99.29,99.81,98.99,99.65,388665,91.6908640386697,92.1710659653503,91.4138244655848,92.0233115263716,420876.69534584,0.0,1.0
2022-06-01,98.48,99.595,98.085,99.52,200453,90.9428571913405,91.9725209379727,90.578088420112,91.9032610447015,217066.101172371,0.0,1.0
2022-06-02,99.37,99.45,97.9,98.99,195032,91.764741258159,91.8386184776484,90.407247350043,91.4138244655848,211195.820685397,0.0,1.0
2022-06-03,98.59,98.95,98.42,98.49,188897,91.0444383681383,91.3768858558402,90.8874492767235,90.9520918437766,204552.365458024,0.0,1.0
2022-06-06,98.53,99.25,98.34,99.02,151895,90.9890304535213,91.6539254289251,90.8135720572342,91.4415284228933,164483.721558556,0.0,1.0
2022-06-07,98.86,98.86,97.8,97.8,122221,91.2937739839147,91.2937739839147,90.3149008256813,90.3149008256813,132350.406087154,0.0,1.0
2022-06-08,97.66,98.465,97.58,98.43,185222,90.1856156915751,90.9290052126862,90.1117384720857,90.8966839291597,200572.789588327,0.0,1.0
2022-06-09,95.25,97.02,95.25,96.42,547708,88.7640157497124,90.4134887982897,88.7640157497124,89.8543453919923,587729.008871132,0.870581,1.0
2022-06-10,94.37,94.98,94.03,94.22,328040,87.9439387538095,88.5124012168786,87.6270908235743,87.8041529022352,352009.874002363,0.0,1.0
2022-06-13,92.28,93.36,91.9472,93.2,331569,85.9962558885402,87.0027140198756,85.6861176791806,86.8536091115296,355796.737937719,0.0,1.0
2022-06-14,91.56,92.61,91.0011,92.61,318437,85.3252838009834,86.3037847620038,84.8044417180173,86.3037847620038,341705.183049904,0.0,1.0
2022-06-15,92.27,93.08,91.12,92.44,199147,85.9869368317686,86.7417804302701,84.9152453030319,86.1453607968862,213698.665949118,0.0,1.0
2022-06-16,91.04,91.3793,90.6405,90.66,296142,84.840692848859,85.1568884451201,84.4683965308326,84.4865686915373,317781.087997828,0.0,1.0
2022-06-17,90.98,91.41,90.4075,90.81,649028,84.7847785082292,85.185497949409,84.2512625080538,84.6263545431116,696452.458553852,0.0,1.0
2022-06-21,92.48,92.7299,91.68,91.68,148820,86.1826370239727,86.4155202526956,85.4371124822429,85.4371124822429,159694.273408827,0.0,1.0
2022-06-22,92.66,93.2778,91.72,91.72,182352,86.3503800458619,86.9261113732128,85.4743887093293,85.4743887093293,195676.455749539,0.0,1.0
2022-06-23,93.92,93.97,92.71,93.29,555553,87.5245811990865,87.5711764829446,86.39697532972,86.9374806224742,596147.242810738,0.0,1.0
2022-06-24,95.62,95.62,94.29,94.58,465502,89.1088208502624,89.1088208502624,87.8693862996365,88.1396389460136,499516.218655798,0.0,1.0
2022-06-27,95.56,95.84,95.33,95.59,216089,89.0529065096327,89.3138400992382,88.8385682038854,89.0808636799476,231878.617434754,0.0,1.0
2022-06-28,94.62,96.18,94.59,96.03,676373,88.1769151731001,89.6306880294734,88.1489580027852,89.490902177899,725795.556970492,0.0,1.0
2022-06-29,94.9,95.2,94.45,94.45,238755,88.4378487627056,88.7174204658543,88.0184912079825,88.0184912079825,256200.821446879,0.0,1.0
2022-06-30,94.5,95.19,93.92,93.92,166994,88.0650864918406,88.7081014090826,87.5245811990865,87.5245811990865,179196.247101422,0.0,1.0
2022-07-01,95.77,95.826,94.56,94.56,187455,89.2486067018368,89.3007934197579,88.1210008324704,88.1210008324704,201152.331822683,0.0,1.0
2022-07-05,95.09,95.25,93.88,94.92,537926,88.6149108413664,88.7640157497124,87.487304972,88.4564868762488,577232.238393473,0.0,1.0
2022-07-06,95.46,95.91,95.03,95.07,589430,88.9597159419165,89.3790734966395,88.5589965007367,88.5962727278231,632499.634292198,0.0,1.0
2022-07-07,95.91,96.11,95.73,95.91,418915,89.3790734966395,89.565454632072,89.2113304747503,89.3790734966395,449525.107815205,0.0,1.0
2022-07-08,95.69,96.02,95.48,95.89,588712,89.1740542476638,89.4815831211274,88.9783540554597,89.3604353830963,631729.170051454,0.0,1.0
2022-07-11,95.19,95.67,95.03,95.03,184126,88.7081014090826,89.1554161341206,88.5589965007367,88.5589965007367,197580.081881963,0.0,1.0
2022-07-12,94.88,95.54,94.551,95.33,384301,88.4192106491623,89.0342683960895,88.1126136813759,88.8385682038854,412381.863763511,0.0,1.0
2022-07-13,94.56,95.05,93.59,93.59,121360,88.1210008324704,88.5776346142799,87.2170523256229,87.2170523256229,130227.771945271,0.0,1.0
2022-07-14,94.01,94.12,93.07,93.47,110167,87.6084527100311,87.7109623345189,86.7324613734985,87.1052236443634,118216.899735454,0.0,1.0
2022-07-15,94.88,94.9,94.25,94.32,215364,88.4192106491623,88.4378487627056,87.83211007255,87.8973434699514,231100.641704197,0.0,1.0
2022-07-18,94.24,95.46,94.02,95.46,87955,87.8227910157784,88.9597159419165,87.6177717668027,88.9597159419165,94381.869491153,0.0,1.0
2022-07-19,95.37,95.51,94.845,95.19,63015,88.8758444309719,89.0063112257746,88.3865939504616,88.7081014090826,67619.5043600137,0.0,1.0
2022-07-20,94.99,95.64,94.77,95.64,306483,88.5217202736502,89.1274589638057,88.3167010246745,89.1274589638057,328877.704590495,0.0,1.0
2022-07-21,95.71,95.73,94.92,95.2,175911,89.1926923612071,89.2113304747503,88.4564868762488,88.7174204658543,188764.812052279,0.0,1.0
2022-07-22,95.61,96.18,95.18,95.8,181580,89.0995017934908,89.6306880294734,88.698782352311,89.2765638721517,194848.045730243,0.0,1.0
2022-07-25,95.67,95.82,95.3201,95.82,120841,89.1554161341206,89.2952019856949,88.8293423376815,89.2952019856949,129670.84862919,0.0,1.0
2022-07-26,95.37,95.54,95.09,95.09,134944,88.8758444309719,89.0342683960895,88.6149108413664,88.6149108413664,144804.354460965,0.0,1.0
2022-07-27,96.3,96.56,95.37,95.67,197686,89.7425167107328,89.984812186795,88.8758444309719,89.1554161341206,212130.9107183,0.0,1.0
2022-07-28,97.315,97.44,96.12,96.38,107215,90.6884009730526,90.8048891826979,89.5747736888436,89.8170691649058,115049.197174623,0.0,1.0
2022-07-29,97.67,97.68,96.98,97.26,102262,91.0192274884452,91.0285465452169,90.3762125712032,90.6371461608087,109734.281597457,0.0,1.0
2022-08-01,97.57,97.895,97.3,97.3,563498,90.926036920729,91.2289062658068,90.6744223878952,90.6744223878952,604672.783747663,0.0,1.0
2022-08-02,97.01,97.78,96.93,97.25,189008,90.4041697415181,91.1217371129331,90.3296172873451,90.6278271040371,202818.809491033,0.0,1.0
2022-08-03,97.38,97.56,96.7401,97.16,171206,90.7489748420682,90.9167178639574,90.152648399252,90.5439555930924,183716.017828461,0.0,1.0
2022-08-04,97.42,97.69,97.2,97.2,418245,90.7862510691546,91.0378656019885,90.5812318201789,90.5812318201789,448806.150933174,0.0,1.0
2022-08-05,97.52,97.59,96.73,96.73,100190,90.8794416368709,90.9446750342723,90.1432361519126,90.1432361519126,107510.880613025,0.0,1.0
2022-08-08,97.82,98.26,97.62,98.11,173237,91.1590133400196,91.569051837971,90.9726322045871,91.4292659863967,185895.422943993,0.0,1.0
2022-08-09,97.855,98.14,97.61,97.61,73132,91.1916300387203,91.4572231567115,90.9633131478155,90.9633131478155,78475.7532786879,0.0,1.0
2022-08-10,98.87,99.12,98.58,98.95,154431,92.13751430104,92.3704907203306,91.867261654663,92.212066755213,165715.269028347,0.0,1.0
2022-08-11,98.6,99.48,98.53,99.05,102565,91.8858997682062,92.7059767641091,91.8206663708048,92.3052573229293,110059.42179933,0.0,1.0
2022-08-12,99.5,99.755,98.59,98.59,131225,92.7246148776523,92.9622508253287,91.8765807114346,91.8765807114346,140813.607230704,0.0,1.0
2022-08-15,99.77,99.86,99.15,99.15,439355,92.9762294104861,93.0601009214307,92.3984478906455,92.3984478906455,471458.658067029,0.0,1.0
2022-08-16,100.05,100.41,99.31,99.44,247272,93.2371630000916,93.57264904387,92.5475527989915,92.6687005370226,265340.158408463,0.0,1.0
2022-08-17,99.88,100.2499,99.65,99.75,144851,93.078739034974,93.4234509449563,92.8644007292267,92.9575912969429,155435.258685271,0.0,1.0
2022-08-18,99.84,99.97,99.51,99.59,92409,93.0414628078875,93.1626105459186,92.7339339344239,92.8084863885969,99161.3231517021,0.0,1.0
2022-08-19,99.39,99.63,99.2,99.53,114082,92.6221052531644,92.8457626156834,92.4450431745036,92.7525720479672,122417.968680458,0.0,1.0
2022-08-22,98.32,99.0,98.2255,99.0,82916,91.6249661786007,92.2586620390711,91.5369010921089,92.2586620390711,88974.6698962929,0.0,1.0
2022-08-23,97.67,98.225,97.53,98.14,74576,91.0192274884452,91.5364351392703,90.8887606936425,91.4572231567115,80025.2663199617,0.0,1.0
2022-08-24,97.65,97.932,97.42,97.58,70955,91.000589374902,91.2633867758618,90.7862510691546,90.9353559775006,76139.6799470725,0.0,1.0
2022-08-25,98.33,98.37,97.63,97.81,61996,91.6342852353724,91.6715614624589,90.9819512613587,91.149694283248,66526.046057342,0.0,1.0
2022-08-26,96.25,98.73,96.185,98.16,223609,89.6959214268747,92.0070475062373,89.6353475578592,91.4758612702548,239948.103633076,0.0,1.0
2022-08-29,96.02,96.44,95.71,95.87,90637,89.4815831211274,89.8729835055356,89.1926923612071,89.341797269553,97259.8431592249,0.0,1.0
2022-08-30,95.31,96.3,95.18,96.3,73519,88.8199300903421,89.7425167107328,88.698782352311,89.7425167107328,78891.0313583091,0.0,1.0
2022-08-31,94.82,95.88,94.82,95.5,170274,88.3632963085326,89.3511163263246,88.3632963085326,88.996992169003,182715.916613457,0.0,1.0
2022-09-01,95.24,95.3,94.27,94.53,147594,88.7546966929408,88.8106110335705,87.8507481860933,88.0930436621555,158378.689621707,0.0,1.0
2022-09-02,94.23,95.83,94.01,95.78,160390,87.8134719590068,89.3045210424665,87.6084527100311,89.2579257586084,172109.692998534,0.0,1.0
2022-09-06,93.86,94.63,93.69,94.22,204277,87.4686668584567,88.1862342298717,87.3102428933391,87.8041529022352,219203.514911537,0.0,1.0
2022-09-07,95.24,95.55,93.695,93.695,64047,88.7546966929408,89.0435874528611,87.3149024217249,87.3149024217249,68726.9125723366,0.0,1.0
2022-09-08,95.6,95.64,94.58,94.58,200062,89.0901827367192,89.1274589638057,88.1396389460136,88.1396389460136,214680.524974578,0.0,1.0
2022-09-09,96.65,96.77,96.15,96.4,81517,90.0686836977397,90.1805123789991,89.6027308591585,89.8357072784491,87473.4450038123,0.0,1.0
2022-09-12,97.33,97.61,97.045,97.35,538333,90.70237955821,90.9633131478155,90.4367864402188,90.7210176717533,577668.977872558,0.0,1.0
2022-09-13,94.72,96.22,94.48,96.09,128702,88.2701057408163,89.6679642565598,88.0464483782974,89.5468165185287,138106.251688368,0.0,1.0
2022-09-14,94.69,95.18,94.37,94.97,313249,88.2421485705015,88.698782352311,87.9439387538095,88.5030821601069,336138.096029039,0.0,1.0
2022-09-15,93.95,94.7387,93.8419,94.59,115215,87.5525383694013,88.2875323769793,87.4517993657001,88.1489580027852,123633.756960073,0.0,1.0
2022-09-16,93.78,93.9134,93.14,93.14,261172,87.3941144042838,87.5184306216172,86.7976947708999,86.7976947708999,280255.831035682,0.0,1.0
2022-09-19,94.05,94.08,93.0,93.46,131597,87.6457289371176,87.6736861074324,86.6672279760971,87.0959045875918,141212.789260727,0.0,1.0
2022-09-20,93.1,93.49,92.69,93.49,96313,86.7604185438134,87.1238617579067,86.3783372161768,87.1238617579067,103350.588327001,0.0,1.0
2022-09-21,92.13,93.71,91.96,93.06,132915,85.8564700369659,87.3288810068824,85.6980460718483,86.7231423167269,142627.09548538,0.0,1.0
2022-09-22,91.84,92.21,91.57,92.04,115516,85.5862173905888,85.9310224911389,85.334602857755,85.7725985260213,123956.751022,0.0,1.0
2022-09-23,90.73,91.275,90.0304,91.08,138918,84.5518020889386,85.0596906829921,83.8998408771959,84.8779690759454,149068.734534387,0.0,1.0
2022-09-26,89.73,90.505,89.4,90.04,168249,83.6198964117763,84.3421233115771,83.3123675383127,83.9087871716966,180542.949917765,0.0,1.0
2022-09-27,89.3,90.5209,89.01,89.56,813506,83.2191769705965,84.356940611844,82.9489243242194,83.4614724466587,872948.86160275,0.0,1.0
2022-09-28,90.7,91.04,89.54,89.54,295620,84.5238449186238,84.840692848859,83.4428343331155,83.4428343331155,317220.945471828,0.0,1.0
2022-09-29,89.57,90.26,89.11,89.94,198858,83.4707915034303,84.1138064206723,83.0421148919356,83.8155966039804,213388.548726868,0.0,1.0
2022-09-30,88.56,89.98,88.56,89.64,231145,82.5295667694964,83.8528728310669,82.5295667694964,83.5360249008317,248034.75895097,0.0,1.0
2022-10-03,90.16,90.53,89.14,89.4,136937,84.0206158529561,84.3654209535062,83.0700720622505,83.3123675383127,146942.982917515,0.0,1.0
2022-10-04,92.14,92.18,91.05,91.43,307573,85.8657890937375,85.903065320824,84.8500119056306,85.2041360629523,330047.350861263,0.0,1.0
2022-10-05,91.71,92.02,90.79,91.21,207226,85.4650696525577,85.753960412478,84.6077164295684,84.9991168139765,222367.998262449,0.0,1.0
2022-10-06,90.29,91.28,90.15,90.97,283614,84.1417635909872,85.0643502113779,84.0112967961845,84.7754594514576,304337.667373815,0.0,1.0
2022-10-07,88.82,89.8,88.43,89.56,251788,82.7718622455586,83.6851298091777,82.4084190314653,83.4614724466587,270186.142407349,0.0,1.0
2022-10-10,88.66,89.03,88.29,88.86,111768,82.6227573372126,82.9675624377627,82.2779522366625,82.8091384726451,119934.884762517,0.0,1.0
2022-10-11,88.46,89.24,88.2263,88.24,164417,82.4363762017801,83.1632626299667,82.2185898450273,82.2313569528044,176430.945780534,0.0,1.0
2022-10-12,88.0,88.69,88.0,88.31,134477,82.0076995902855,82.6507145075275,82.0076995902855,82.2965903502058,144303.230783489,0.0,1.0
2022-10-13,89.16,89.46,86.42,86.42,390472,83.0887101757938,83.3682818789425,80.535288620369,80.535288620369,419003.778568012,0.0,1.0
2022-10-14,87.85,89.54,87.78,89.4,375397,81.8679137387111,83.4428343331155,81.8026803413097,83.3123675383127,402827.248722305,0.0,1.0
2022-10-17,89.35,89.6483,88.93,88.93,139213,83.2657722544546,83.5437597179521,82.8743718700464,82.8743718700464,149385.290176475,0.0,1.0
2022-10-18,89.76,90.44,89.401,90.27,155825,83.6478535820912,84.2815494425615,83.3132994439899,84.1231254774439,167211.128570961,0.0,1.0
2022-10-19,89.03,89.53,88.6882,89.23,77220,82.9675624377627,83.4335152763438,82.6490370773086,83.1539435731951,82862.4633290527,0.0,1.0
2022-10-20,88.76,89.71,88.54,89.36,241921,82.7159479049288,83.601258298233,82.5109286559531,83.2750913112262,259598.160981971,0.0,1.0
2022-10-21,89.82,90.06,87.98,88.36,320968,83.7037679227209,83.9274252852399,81.9890614767422,82.3431856340639,344421.123152025,0.0,1.0
2022-10-24,90.29,90.49,89.6,89.87,76288,84.1417635909872,84.3281447264197,83.4987486737452,83.750363206579,81862.3621140478,0.0,1.0
2022-10-25,91.36,91.44,90.46,90.46,81199,85.1389026655509,85.2134551197239,84.3001875561048,84.3001875561048,87132.2087523407,0.0,1.0
2022-10-26,91.72,92.43,91.46,91.46,105031,85.4743887093293,86.1360417401146,85.2320932332671,85.2320932332671,112705.612353195,0.0,1.0
2022-10-27,91.57,92.385,91.5,91.84,100798,85.334602857755,86.0941059846423,85.2693694603536,85.5862173905888,108163.307156719,0.0,1.0
2022-10-28,93.23,93.23,91.8,91.8,141622,86.8815662818445,86.8815662818445,85.5489411635023,85.5489411635023,151970.315741869,0.0,1.0
2022-10-31,92.73,92.9501,92.32,92.36,127318,86.4156134432633,86.6207258828067,86.0335321156267,86.0708083427132,136621.122845485,0.0,1.0
2022-11-01,92.58,93.49,92.4159,93.49,192407,86.2758275916889,87.1238617579067,86.1229018700666,87.1238617579067,206466.174329876,0.0,1.0
2022-11-02,91.49,93.52,91.4221,92.61,93802,85.260050403582,87.1518189282215,85.1967740081027,86.3037847620038,100656.109624343,0.0,1.0
2022-11-03,91.0,91.32,90.5155,90.68,210963,84.8034166217725,85.1016264384644,84.3519083211873,84.5052068050805,226378.060752227,0.0,1.0
2022-11-04,92.28,92.42,91.15,91.95,159283,85.9962558885402,86.126722683343,84.9432024733468,85.6887270150767,170921.804538222,0.0,1.0
2022-11-07,92.42,92.755,92.09,92.33,129130,86.126722683343,86.4389110851923,85.8191938098794,86.0428511723984,138565.525636889,0.0,1.0
2022-11-08,93.46,93.96,92.7301,92.79,345026,87.0959045875918,87.561857426173,86.415706633831,86.471527783893,370237.040566819,0.0,1.0
2022-11-09,92.54,93.63,92.52,92.9,219129,86.2385513646025,87.2543285527094,86.2199132510592,86.5740374083809,235140.750153224,0.0,1.0
2022-11-10,95.58,95.8,94.42,94.75,295556,89.071544623176,89.2765638721517,87.9905340376676,88.2980629111312,317152.268993544,0.0,1.0
2022-11-11,95.4,96.04,94.7775,96.04,237801,88.9038016012867,89.5002212346706,88.3236903172532,89.5002212346706,255177.112692464,0.0,1.0
2022-11-14,95.09,96.07,95.09,95.09,112860,88.6149108413664,89.5281784049855,88.6149108413664,88.6149108413664,121106.677173231,0.0,1.0
2022-11-15,95.61,96.225,94.82,95.86,84961,89.0995017934908,89.6726237849457,88.3632963085326,89.3324782127814,91169.0979914484,0.0,1.0
2022-11-16,95.21,95.69,95.21,95.28,82115,88.7267395226259,89.1740542476638,88.7267395226259,88.7919729200272,88115.1408477747,0.0,1.0
2022-11-17,95.25,95.34,94.57,94.64,212543,88.7640157497124,88.847887260657,88.130319889242,88.1955532866434,228073.511309853,0.0,1.0
2022-11-18,95.92,96.05,95.46,95.84,95030,89.3883925534112,89.5095402914422,88.9597159419165,89.3138400992382,101973.83955141,0.0,1.0
2022-11-21,95.96,96.07,95.46,95.46,119745,89.4256687804976,89.5281784049855,88.9597159419165,88.9597159419165,128494.763938584,0.0,1.0
2022-11-22,97.015,97.015,96.19,96.51,126950,90.4088292699039,90.4088292699039,89.640007086245,89.9382169029369,136226.233095354,0.0,1.0
2022-11-23,97.34,97.435,96.88,97.0,142127,90.7116986149817,90.8002296543121,90.283022003487,90.3948506847465,152512.216078325,0.0,1.0
2022-11-25,97.84,97.84,97.23,97.23,40023,91.1776514535628,91.1776514535628,90.6091889904938,90.6091889904938,42947.4795366314,0.0,1.0
2022-11-28,96.91,97.74,96.79,97.21,243889,90.3109791738019,91.0844608858466,90.1991504925424,90.5905508769505,261709.962689191,0.0,1.0
2022-11-29,96.91,97.14,96.5661,96.88,193563,90.3109791738019,90.5253174795492,89.9904968114257,90.283022003487,207706.643218874,0.0,1.0
2022-11-30,98.79,98.87,96.89,96.98,92544,92.0629618468671,92.13751430104,90.2923410602586,90.3762125712032,99306.1875980815,0.0,1.0
2022-12-01,98.79,99.29,98.56,98.94,189988,92.0629618468671,92.5289146854482,91.8486235411197,92.2027476984414,203870.418064751,0.0,1.0
2022-12-02,98.82,99.02,97.9,98.09,178633,92.0909190171819,92.2773001526144,91.2335657941926,91.4106278728534,191685.708519278,0.0,1.0
2022-12-05,97.77,98.28,97.51,98.21,172792,91.1124180561615,91.5876899515142,90.8701225800993,91.5224565541129,185417.906805927,0.0,1.0
2022-12-06,97.08,97.87,96.89,97.72,115247,90.4694031389194,91.2056086238777,90.2923410602586,91.0658227723033,123668.095199214,0.0,1.0
2022-12-07,97.32,97.6299,97.17,97.24,222081,90.6930605014384,90.981858070791,90.5532746498641,90.6185080472654,238308.452714055,0.0,1.0
2022-12-08,97.97,97.97,97.34,97.34,88343,91.2987991915939,91.2987991915939,90.7116986149817,90.7116986149817,94798.2206407473,0.0,1.0
2022-12-09,97.16,97.88,97.16,97.73,79000,90.5439555930924,91.2149276806493,90.5439555930924,91.075141829075,84772.5278813153,0.0,1.0
2022-12-12,97.98,97.98,97.11,97.11,146951,91.3081182483656,91.3081182483656,90.4973603092343,90.4973603092343,157688.705628951,0.0,1.0
2022-12-13,96.92,98.415,96.7801,98.37,165216,91.4416072132793,92.8521024958201,91.3096150460369,92.8096461160781,175114.318393942,1.203243,1.0
2022-12-14,97.02,97.81,96.55,96.96,217212,91.5359547238172,92.2813000570661,91.0925214242893,91.4793462174945,230225.470456765,0.0,1.0
2022-12-15,95.26,96.4,95.05,96.4,785438,89.8754385383511,90.9510001584825,89.6773087662216,90.9510001584825,832494.673704128,0.0,1.0
2022-12-16,94.69,95.03,94.43,94.89,140873,89.3376577282854,89.6584392641141,89.092354200887,89.5263527493611,149312.895694786,0.0,1.0
2022-12-19,94.26,94.96,94.06,94.86,173251,88.9319634329727,89.5923960067376,88.743268411897,89.4980484961997,183630.70632426,0.0,1.0
2022-12-20,94.58,94.87,94.23,94.23,260921,89.2338754666937,89.5074832472535,88.9036591798113,88.9036591798113,276553.136921762,0.0,1.0
2022-12-21,95.3,95.55,94.79,94.8,215854,89.9131775425662,90.1490463189108,89.4320052388232,89.441439989877,228786.110804075,0.0,1.0
2022-12-22,94.92,95.08,94.11,95.08,339502,89.5546570025224,89.705613019383,88.7904421671659,89.705613019383,359842.032995474,0.0,1.0
2022-12-23,95.17,95.17,94.63,94.69,143845,89.790525778867,89.790525778867,89.2810492219627,89.3376577282854,152462.952313194,0.0,1.0
2022-12-27,95.51,95.68,95.2,95.2,114446,90.1113073146957,90.27169808261,89.8188300320284,89.8188300320284,121302.617681781,0.0,1.0
2022-12-28,94.64,95.82,94.6,95.41,319971,89.2904839730165,90.403784597363,89.2527449688013,90.0169598041579,339140.903852097,0.0,1.0
2022-12-29,95.64,95.8284,95.14,95.14,108152,90.2339590783949,90.4117097882482,89.7622215257057,89.7622215257057,114631.535462314,0.0,1.0
2022-12-30,95.02,95.4699,94.6,95.06,154205,89.6490045130603,90.07347396297,89.2527449688013,89.6867435172754,163443.634199701,0.0,1.0
2023-01-03,95.45,95.71,94.89,95.49,137057,90.054698808373,90.3000023357714,89.5263527493611,90.0924378125881,145268.273872497,0.0,1.0
2023-01-04,95.96,96.25,95.54,95.87,207350,90.535871112116,90.8094788926758,90.1396115678571,90.450958352632,219772.624437003,0.0,1.0
2023-01-05,95.19,95.56,95.045,95.27,213143,89.8093952809746,90.1584810699646,89.6725913906947,89.8848732894049,225912.691055588,0.0,1.0
2023-01-06,96.9,97.08,94.21,95.65,101078,91.4227377111718,91.5925632301399,88.8847896777037,90.2433938294487,107133.722367222,0.0,1.0
2023-01-09,96.45,97.43,96.38,97.18,77705,90.9981739137515,91.9227795170223,90.932130656375,91.6869107406777,82360.4137057021,0.0,1.0
2023-01-10,96.53,96.55,96.1,96.17,234528,91.0736519221817,91.0925214242893,90.667957626869,90.7340008842455,248578.895895643,0.0,1.0
2023-01-11,96.75,96.835,96.32,96.44,860191,91.281216445365,91.3614118293222,90.8755221500522,90.9887391626977,911726.229019003,0.0,1.0
2023-01-12,96.94,97.2,96.35,96.97,296277,91.4604767153869,91.7057802427853,90.9038264032136,91.4887809685482,314027.363637917,0.0,1.0
2023-01-13,97.34,97.3699,96.46,96.46,779297,91.8378667575383,91.8660766631891,91.0076086648052,91.0076086648052,825985.757925649,0.0,1.0
2023-01-17,97.21,97.635,97.11,97.2,296811,91.7152149938391,92.1161919136249,91.6208674833012,91.7057802427853,314593.356314306,0.0,1.0
2023-01-18,96.04,97.98,96.01,97.56,190406,90.6113491205463,92.4416908249805,90.5830448673849,92.0454312807215,201813.486031117,0.0,1.0
2023-01-19,95.92,96.2,95.79,95.86,343165,90.4981321079009,90.7623051374068,90.3754803442017,90.4415236015782,363724.488376774,0.0,1.0
2023-01-20,96.54,96.58,95.64,95.9,214399,91.0830866732355,91.1208256774507,90.2339590783949,90.4792626057933,227243.93974762,0.0,1.0
2023-01-23,96.77,97.115,96.31,96.58,165399,91.3000859474726,91.6255848588281,90.8660873989985,91.1208256774507,175308.2821763,0.0,1.0
2023-01-24,96.86,97.0633,96.27,96.43,167128,91.3849987069566,91.5768071958801,90.8283483947833,90.9793044116439,177140.868950603,0.0,1.0
2023-01-25,97.255,97.27,96.39,96.39,160651,91.7576713735811,91.7718235001618,90.9415654074287,90.9415654074287,170275.822948777,0.0,1.0
2023-01-26,97.48,97.54,96.76,97.54,213193,91.9699532722913,92.026561778614,91.2906511964188,92.026561778614,225965.686624538,0.0,1.0
2023-01-27,96.8,97.15,96.64,96.975,183289,91.3283902006339,91.6586064875164,91.1774341837734,91.4934983440751,194270.096746727,0.0,1.0
2023-01-30,96.44,97.0,96.33,96.33,327063,90.9887391626977,91.5170852217096,90.884956901106,90.884956901106,346657.795352011,0.0,1.0
2023-01-31,96.91,97.2,96.145,96.23,370792,91.4321724622255,91.7057802427853,90.710414006611,90.7906093905682,393006.660044588,0.0,1.0
2023-02-01,97.38,97.76,96.17,96.57,359434,91.8756057617534,92.2341263017972,90.7340008842455,91.1113909263969,380968.186601832,0.0,1.0
2023-02-02,96.85,97.24,96.5,97.24,342714,91.3755639559028,91.7435192470004,91.0453476690204,91.7435192470004,363246.468344843,0.0,1.0
2023-02-03,96.01,96.45,95.7,96.22,388627,90.5830448673849,90.9981739137515,90.2905675847176,90.7811746395144,411910.179489169,0.0,1.0
2023-02-06,95.67,95.8432,95.29,95.29,229578,90.2622633315563,90.4256732198078,89.9037427915125,89.9037427915125,243332.33456956,0.0,1.0
2023-02-07,96.02,96.21,95.06,95.39,253550,90.5924796184387,90.7717398884606,89.6867435172754,89.9980903020503,268740.530147105,0.0,1.0
2023-02-08,95.59,95.9244,95.42,95.745,712631,90.186785323126,90.5022833983645,90.0263945552117,90.3330239644596,755325.7059328,0.0,1.0
2023-02-09,95.27,96.43,95.21,96.43,207058,89.8848732894049,90.9793044116439,89.8282647830822,90.9793044116439,219463.130314333,0.0,1.0
2023-02-10,95.93,96.0,95.23,95.23,54016,90.5075668589547,90.5736101163312,89.8471342851897,89.8471342851897,57252.1730484165,0.0,1.0
2023-02-13,96.47,96.47,95.88,95.93,158623,91.017043415859,91.017043415859,90.4603931036857,90.5075668589547,168126.322672152,0.0,1.0
2023-02-14,95.87,96.5526,95.56,96.21,185614,90.450958352632,91.0949744595633,90.1584810699646,90.7717398884606,196734.390702917,0.0,1.0
2023-02-15,95.82,95.82,95.2,95.2,272692,90.403784597363,90.403784597363,89.8188300320284,89.8188300320284,289029.353764048,0.0,1.0
2023-02-16,95.34,95.785,95.0,95.09,133691,89.9509165467814,90.3707629686748,89.6301350109527,89.7150477704368,141700.612170761,0.0,1.0
2023-02-17,95.86,95.89,95.0,95.12,224926,90.4415236015782,90.4698278547395,89.6301350109527,89.7433520235981,238401.626834422,0.0,1.0
2023-02-21,95.07,95.57,95.07,95.31,143538,89.6961782683292,90.1679158210184,89.6961782683292,89.92261229362,152137.559519839,0.0,1.0
2023-02-22,94.62,95.08,94.48,95.04,162037,89.2716144709089,89.705613019383,89.1395279561559,89.6678740151678,171744.86012008,0.0,1.0
2023-02-23,94.49,94.96,94.04,94.96,82337,89.1489627072097,89.5923960067376,88.7243989097894,89.5923960067376,87269.9232132603,0.0,1.0
2023-02-24,93.64,93.7682,93.3522,93.52,119113,88.347008867638,88.4679623761475,88.0754767323101,88.2337918549926,126249.224087604,0.0,1.0
2023-02-27,93.76,94.315,93.5801,93.93,189643,88.4602258802834,88.9838545637685,88.2904947088258,88.6206166481978,201004.773648935,0.0,1.0
2023-02-28,92.99,93.595,92.99,93.39,106265,87.733750049142,88.304552487896,87.733750049142,88.1111400912934,112631.482690129,0.0,1.0
2023-03-01,93.1,93.36,92.83,93.18,128365,87.8375323107336,88.082835838132,87.5827940322815,87.9130103191639,136055.524166173,0.0,1.0
2023-03-02,93.69,93.8,92.86,93.11,83284,88.3941826229069,88.4979648844986,87.6110982854428,87.8469670617874,88273.6592891796,0.0,1.0
2023-03-03,94.43,94.56,93.6793,93.94,232864,89.092354200887,89.2150059645862,88.3840874392794,88.6300513992515,246815.203360976,0.0,1.0
2023-03-06,94.51,94.7,94.35,94.35,146700,89.1678322093173,89.3470924793392,89.0168761924567,89.0168761924567,155488.999300257,0.0,1.0
2023-03-07,93.55,94.69,93.47,94.41,200202,88.2620961081539,89.3376577282854,88.1866180997237,89.0734846987794,212196.377899865,0.0,1.0
2023-03-08,93.73,93.9,93.44,93.67,201904,88.4319216271221,88.5923123950364,88.1583138465623,88.3753131207994,214000.347066934,0.0,1.0
2023-03-09,92.98,93.9114,92.73,93.66,140705,87.7243152980882,88.6030680112377,87.4884465217436,88.3658783697456,149134.830583113,0.0,1.0
2023-03-10,92.42,93.25,92.26,92.81,157424,87.1959692390763,87.9790535765404,87.0450132222158,87.5639245301739,166855.488928723,0.0,1.0
2023-03-13,92.7,93.61,92.25,92.25,320584,87.4601422685823,88.3187046144767,87.035578471162,87.035578471162,339790.629527428,0.0,1.0
2023-03-14,93.32,93.38,92.69,93.04,101333,88.0450968339169,88.1017053402396,87.4507075175285,87.7809238044109,107403.999768868,0.0,1.0
2023-03-15,93.0,93.06,92.11,92.11,188917,87.7431848001958,87.7997933065185,86.903491956409,86.903491956409,200235.277987776,0.0,1.0
2023-03-16,93.79,93.86,92.81,92.81,343861,88.4885301334448,88.5545733908213,87.5639245301739,87.5639245301739,364462.186696563,0.0,1.0
2023-03-17,93.37,93.82,93.22,93.69,95891,88.0922705891858,88.5168343866061,87.9507493233791,88.3941826229069,101635.962044315,0.0,1.0
2023-03-20,94.28,94.4,93.76,93.85,200737,88.9508329350802,89.0640499477256,88.4602258802834,88.5451386397675,212763.430487633,0.0,1.0
2023-03-21,94.27,94.63,93.8,94.62,88607,88.9413981840264,89.2810492219627,88.4979648844986,89.2716144709089,93915.5675596313,0.0,1.0
2023-03-22,93.66,94.83,93.66,94.27,117339,88.3658783697456,89.4697442430384,88.3658783697456,88.9413981840264,124368.941301247,0.0,1.0
2023-03-23,94.02,94.79,93.75,94.09,294872,88.7055294076818,89.4320052388232,88.4507911292296,88.7715726650583,312538.188150412,0.0,1.0
2023-03-24,94.83,94.87,93.8,93.81,150408,89.4697442430384,89.5074832472535,88.4979648844986,88.5073996355523,159419.150693614,0.0,1.0
2023-03-27,95.11,95.3,94.98,95.28,173710,89.7339172725443,89.9131775425662,89.6112655088451,89.8943080404587,184117.205647224,0.0,1.0
2023-03-28,95.34,95.49,95.13,95.15,200254,89.9509165467814,90.0924378125881,89.7527867746519,89.7716562767595,212251.493291573,0.0,1.0
2023-03-29,95.78,95.84,95.62,95.62,158535,90.3660455931479,90.4226540994706,90.2150895762873,90.2150895762873,168033.0504708,0.0,1.0
2023-03-30,96.17,96.35,95.91,96.35,72996,90.7340008842455,90.9038264032136,90.4886973568471,90.9038264032136,77369.2910219604,0.0,1.0
2023-03-31,96.75,96.82,96.11,96.11,89219,91.281216445365,91.3472597027415,90.6773923779228,90.6773923779228,94564.2333235832,0.0,1.0
2023-04-03,97.295,97.3989,96.59,96.6,122276,91.7954103777962,91.8934374412451,91.1302604285044,91.1396951795582,129601.723779402,0.0,1.0
2023-04-04,97.41,97.57,97.14,97.44,106427,91.9039100149148,92.0548660317753,91.6491717364626,91.9322142680761,112803.188333528,0.0,1.0
2023-04-05,97.84,97.88,97.31,97.31,166211,92.3096043102275,92.3473433144426,91.8095625043769,91.8095625043769,176168.930216054,0.0,1.0
2023-04-06,98.14,98.26,97.82,97.82,119301,92.592646841841,92.7058638544865,92.2907348081199,92.2907348081199,126448.487426858,0.0,1.0
2023-04-10,98.05,98.05,97.44,97.56,98719,92.507734082357,92.507734082357,91.9322142680761,92.0454312807215,104633.391424145,0.0,1.0
2023-04-11,98.21,98.37,98.05,98.05,146006,92.6586900992175,92.8096461160781,92.507734082357,92.507734082357,154753.420803227,0.0,1.0
2023-04-12,98.32,98.84,98.24,98.54,81615,92.7624723608091,93.253079415606,92.6869943523789,92.9700368839924,86504.6671976177,0.0,1.0
2023-04-13,99.13,99.1752,98.495,98.83,95244,93.5266871961657,93.5693322709288,92.9275805042504,93.2436446645522,100950.199382098,0.0,1.0
2023-04-14,98.49,99.08,98.2763,98.84,164673,92.9228631287235,93.4795134408968,92.7212424987041,93.253079415606,174538.786515142,0.0,1.0
2023-04-17,98.98,98.98,98.56,98.65,102984,93.3851659303589,93.3851659303589,92.9889063861,93.073819145584,109153.913455608,0.0,1.0
2023-04-18,98.97,99.2211,98.8,99.15,48855,93.3757311793051,93.6126377782657,93.2153404113908,93.5455566982733,51781.9704213639,0.0,1.0
2023-04-19,98.66,98.85,98.52,98.52,75170,93.0832538966378,93.2625141666597,92.9511673818848,92.9511673818848,79673.5383599206,0.0,1.0
2023-04-20,98.67,98.8099,98.41,98.41,68269,93.0926886476916,93.224680814934,92.8473851202932,92.8473851202932,72359.0899333965,0.0,1.0
2023-04-21,98.94,99.04,98.67,98.8,50721,93.3474269261438,93.4417744366816,93.0926886476916,93.2153404113908,53759.76505459,0.0,1.0
2023-04-24,99.13,99.14,98.9,99.04,282777,93.5266871961657,93.5361219472195,93.3096879219287,93.4417744366816,299718.560021328,0.0,1.0
2023-04-25,98.72,99.22,98.68,98.95,109503,93.1398624029605,93.6115999556498,93.1021233987454,93.3568616771976,116063.475735352,0.0,1.0
2023-04-26,98.13,98.72,98.04,98.68,106878,92.5832120907872,93.1398624029605,92.4982993313032,93.1021233987454,113281.20836546,0.0,1.0
2023-04-27,99.25,99.3,98.18,98.36,168816,93.6399042088111,93.68707796408,92.6303858460562,92.8002113650243,178929.999358366,0.0,1.0
2023-04-28,99.63,99.79,99.04,99.04,281568,93.9984247488549,94.1493807657155,93.4417744366816,93.4417744366816,298437.12716411,0.0,1.0
2023-05-01,99.67,99.94,99.38,99.38,169341,94.0361637530701,94.2909020315222,93.7625559725103,93.7625559725103,179486.452832344,0.0,1.0
2023-05-02,99.13,99.41,98.62,99.2,76532,93.5266871961657,93.7908602256717,93.0455148924227,93.5927304535422,81117.1376581275,0.0,1.0
2023-05-03,99.05,99.66,98.87,99.31,265976,93.4512091877354,94.0267290020163,93.2813836687673,93.6965127151338,281910.98894264,0.0,1.0
2023-05-04,99.07,99.4281,98.95,99.03,182351,93.470078689843,93.807937125079,93.3568616771976,93.4323396856279,193275.899873219,0.0,1.0
2023-05-05,100.0,100.035,99.33,99.41,144540,94.3475105378449,94.3805321665332,93.7153822172414,93.7908602256717,153199.590721603,0.0,1.0
2023-05-08,100.02,100.4,99.93,100.4,542314,94.3663800399525,94.7249005799963,94.2814672804685,94.7249005799963,574804.779594545,0.0,1.0
2023-05-09,100.01,100.19,99.68,99.68,70510,94.3569452888987,94.5267708078669,94.0455985041238,94.0455985041238,74734.3513337502,0.0,1.0
2023-05-10,100.07,100.2,99.47,100.2,90846,94.4135537952214,94.5362055589206,93.8474687319944,94.5362055589206,96288.7091372269,0.0,1.0
2023-05-11,99.75,99.93,99.39,99.93,77696,94.1116417615003,94.2814672804685,93.7719907235641,94.2814672804685,82350.8745032911,0.0,1.0
2023-05-12,99.59,99.895,99.26,99.69,64654,93.9606857446398,94.2484456517802,93.6493389598649,94.0550332551776,68527.5102982879,0.0,1.0
2023-05-15,99.87,100.04,99.58,100.04,249782,94.2248587741458,94.3852495420601,93.951250993586,94.3852495420601,264746.784071008,0.0,1.0
2023-05-16,99.04,99.68,99.01,99.47,2371070,93.4417744366816,94.0455985041238,93.4134701835203,93.8474687319944,2513124.07342101,0.0,1.0
2023-05-17,99.17,99.29,98.7301,99.09,1376384,93.5644262003808,93.6776432130263,93.1493915015248,93.4889481919506,1458845.06348252,0.0,1.0
2023-05-18,99.01,99.08,98.4901,98.88,2519087,93.4134701835203,93.4795134408968,92.922957476234,93.2908184198211,2670008.97600741,0.0,1.0
2023-05-19,99.2,99.46,99.03,99.03,662557,93.5927304535422,93.8380339809406,93.4323396856279,93.4323396856279,702251.703540427,0.0,1.0
2023-05-22,99.2,99.65,99.05,99.42,150131,93.5927304535422,94.0172942509625,93.4512091877354,93.8002949767255,159125.555241629,0.0,1.0
2023-05-23,98.09,98.5792,98.02,98.57,582451,92.5454730865721,93.0070211081232,92.4794298291956,92.9983411371538,617346.44261373,0.0,1.0
2023-05-24,97.41,97.89,97.305,97.78,142063,91.9039100149148,92.3567780654964,91.80484512885,92.2529958039048,150574.190235804,0.0,1.0
2023-05-25,96.86,97.5099,96.53,97.31,107174,91.3849987069566,91.9981631779421,91.0736519221817,91.8095625043769,113594.942133645,0.0,1.0
2023-05-26,97.08,97.36,96.85,96.88,109423,91.5925632301399,91.8567362596458,91.3755639559028,91.4038682090642,115978.682825031,0.0,1.0
2023-05-30,96.52,97.02,96.36,97.02,98970,91.0642171711279,91.5359547238172,90.9132611542674,91.5359547238172,104899.429180276,0.0,1.0
2023-05-31,96.36,96.57,95.96,96.32,93182,90.9132611542674,91.1113909263969,90.535871112116,90.8755221500522,98764.6621185861,0.0,1.0
2023-06-01,96.84,96.8531,96.2301,96.58,63183,91.366129204849,91.3784887287295,90.7907037380787,91.1208256774507,66968.3806597694,0.0,1.0
2023-06-02,97.66,97.74,96.9941,97.18,351233,92.1397787912594,92.2152567996896,91.5115187185879,91.6869107406777,372275.853382599,0.0,1.0
2023-06-05,97.61,98.0,97.48,97.79,310952,92.0926050359904,92.460560327088,91.9699532722913,92.2624305549586,329581.563124838,0.0,1.0
2023-06-06,97.51,97.75,97.209,97.75,151816,91.9982575254526,92.2246915507434,91.7142715187337,92.2246915507434,160911.505915255,0.0,1.0
2023-06-07,96.17,96.61,96.13,96.61,178575,91.5504266884586,91.9692910717686,91.5123481081577,91.9692910717686,187585.775088091,0.865339,1.0
2023-06-08,97.05,97.05,96.06,96.18,410121,92.3881554550785,92.3881554550785,91.4457105926311,91.5599463335338,430815.43141483,0.0,1.0
2023-06-09,96.98,97.22,96.84,97.07,247103,92.321517939552,92.5499894213574,92.1882429084988,92.407194745229,259571.652143876,0.0,1.0
2023-06-12,97.05,97.19,96.8088,97.19,191689,92.3881554550785,92.5214304861317,92.1585416158641,92.5214304861317,201361.498758847,0.0,1.0
2023-06-13,97.5,97.74,97.25,97.5,152102,92.8165394834638,93.0450109652692,92.5785483565831,92.8165394834638,159776.96521041,0.0,1.0
2023-06-14,97.43,97.775,97.11,97.38,200057,92.7499019679372,93.0783297230325,92.4452733255299,92.702303742561,210151.742443222,0.0,1.0
2023-06-15,98.43,98.495,97.46,97.63,249766,93.7018664754599,93.7637441684489,92.7784609031629,92.9402948694417,262369.025343146,0.0,1.0
2023-06-16,98.31,98.77,98.02,98.77,145487,93.5876307345572,94.0255344080176,93.3115610273756,94.0255344080176,152828.176733816,0.0,1.0
2023-06-20,97.4,98.05,97.4,98.05,53611,92.7213430327115,93.3401199626012,92.7213430327115,93.3401199626012,56316.1752106828,0.0,1.0
2023-06-21,97.69,97.9,97.26,97.65,198762,92.9974127398931,93.1973252864729,92.5880680016583,92.9593341595922,208791.39760918,0.0,1.0
2023-06-22,97.75,97.77,97.45,97.73,95264,93.0545306103444,93.0735699004949,92.7689412580876,93.035491320194,100070.9577376,0.0,1.0
2023-06-23,96.88,97.32,96.83,97.32,133820,92.2263214887997,92.6451858721097,92.1787232634235,92.6451858721097,140572.467715461,0.0,1.0
2023-06-26,97.0,97.12,96.64,97.04,255621,92.3405572297024,92.4547929706051,91.9978500069942,92.3786358100033,268519.464727946,0.0,1.0
2023-06-27,97.53,97.566,97.152,97.25,538930,92.8450984186894,92.8793691409603,92.4852558348459,92.5785483565831,566124.047421113,0.0,1.0
2023-06-28,97.25,97.46,97.01,97.46,272909,92.5785483565831,92.7784609031629,92.3500768747776,92.7784609031629,286679.805647576,0.0,1.0
2023-06-29,97.34,97.405,96.73,96.99,374574,92.6642251622601,92.7261028552491,92.0835268126713,92.3310375846272,393474.753564871,0.0,1.0
2023-06-30,98.055,98.1835,97.76,97.87,496434,93.3448797851389,93.4672072243555,93.0640502554197,93.1687663512472,521483.727677903,0.0,1.0
2023-07-03,98.19,98.2,97.82,98.2,61543,93.4733949936544,93.4829146387297,93.121168125871,93.4829146387297,64648.4186266074,0.0,1.0
2023-07-05,97.77,97.86,97.585,97.84,337624,93.0735699004949,93.1592467061719,92.8974564666032,93.1402074160215,354660.281273089,0.0,1.0
2023-07-06,96.94,97.26,96.6753,97.26,183145,92.283439359251,92.5880680016583,92.0314543541098,92.5880680016583,192386.374232163,0.0,1.0
2023-07-07,96.67,97.16,96.57,97.05,201497,92.0264089422199,92.492871550906,91.9312124914676,92.3881554550785,211664.403880303,0.0,1.0
2023-07-10,96.84,97.099,96.37,96.37,121954,92.1882429084988,92.4348017159472,91.7408195899631,91.7408195899631,128107.717290176,0.0,1.0
2023-07-11,97.48,97.55,96.91,97.19,149647,92.7975001933133,92.8641377088399,92.2548804240254,92.5214304861317,157198.087552052,0.0,1.0
2023-07-12,98.15,98.3,97.97,98.22,141951,93.4353164133535,93.5781110894819,93.2639628019994,93.5019539288801,149113.752538315,0.0,1.0
2023-07-13,98.47,98.73,98.3601,98.73,92180,93.7399450557608,93.9874558277167,93.635324156384,93.9874558277167,96831.3411598503,0.0,1.0
2023-07-14,98.67,98.75,98.4105,98.44,253478,93.9303379572653,94.0064951178671,93.6833031675632,93.7113861205351,266268.330380956,0.0,1.0
2023-07-17,98.62,98.76,98.31,98.61,109158,93.8827397318892,94.0160147629424,93.5876307345572,93.873220086814,114666.039686775,0.0,1.0
2023-07-18,98.71,99.06,98.41,98.57,559329,93.9684165375662,94.3016041151992,93.6828271853094,93.8351415065131,587552.367320438,0.0,1.0
2023-07-19,99.01,99.21,98.8,98.89,432794,94.2540058898231,94.4443987913276,94.0540933432433,94.1397701489203,454632.495833546,0.0,1.0
2023-07-20,99.39,99.42,99.0301,99.06,178318,94.6157524026817,94.6443113379074,94.2731403764243,94.3016041151992,187315.807039946,0.0,1.0
2023-07-21,99.72,99.9,99.62,99.77,445151,94.9299006901642,95.1012543015183,94.8347042394119,94.9774989155403,467613.021790503,0.0,1.0
2023-07-24,99.97,100.07,99.85,99.94,107518,95.1678918170448,95.2630882677971,95.0536560761421,95.1393328818192,112943.286383432,0.0,1.0
2023-07-25,100.04,100.155,99.86,100.03,61344,95.2345293325714,95.3440052509365,95.0631757212173,95.2250096874962,64439.3772196774,0.0,1.0
2023-07-26,100.13,100.69,99.8216,99.85,114953,95.3202061382485,95.8533062624612,95.0266202841285,95.0536560761421,120753.451511697,0.0,1.0
2023-07-27,99.36,100.49,99.3,100.37,77695,94.587193467456,95.6629133609567,94.5300755970046,95.5486776200539,81615.437745873,0.0,1.0
2023-07-28,99.99,100.22,99.7609,100.22,104330,95.1869311071953,95.4058829439255,94.9688360385219,95.4058829439255,109594.422035227,0.0,1.0
2023-07-31,99.6,99.89,99.42,99.89,118186,94.8156649492614,95.091734656443,94.6443113379074,95.091734656443,124149.586529812,0.0,1.0
2023-08-01,99.04,99.54,98.94,99.41,336482,94.2825648250487,94.7585470788101,94.1873683742965,94.6347916928321,353460.656716737,0.0,1.0
2023-08-02,98.35,98.6671,98.27,98.37,74524,93.6257093148581,93.9275772601935,93.5495521542562,93.6447486050085,78284.4312062995,0.0,1.0
2023-08-03,98.03,98.33,97.9804,98.33,111494,93.3210806724508,93.6066700247076,93.2738632328777,93.6066700247076,117119.912684708,0.0,1.0
2023-08-04,97.78,98.5651,97.69,98.19,71443,93.0830895455701,93.8304768804262,92.9974127398931,93.4733949936544,75047.9660065436,0.0,1.0
2023-08-07,98.49,98.55,98.27,98.31,77011,93.7589843459112,93.8161022163626,93.5495521542562,93.5876307345572,80896.9235632593,0.0,1.0
2023-08-08,98.17,98.32,97.92,98.26,142761,93.454355703504,93.5971503796324,93.2163645766233,93.540032509181,149964.624596674,0.0,1.0
2023-08-09,98.5,98.74,98.29,98.49,70638,93.7685039909865,93.9969754727919,93.5685914444067,93.7589843459112,74202.3462448417,0.0,1.0
2023-08-10,98.34,99.19,98.31,98.97,152227,93.6161896697828,94.4253595011771,93.5876307345572,94.2159273095221,159908.272626823,0.0,1.0
2023-08-11,98.43,98.5034,98.02,98.02,113025,93.7018664754599,93.7717406703121,93.3115610273756,93.3115610273756,118728.165920938,0.0,1.0
2023-08-14,98.28,98.36,97.98,97.98,184260,93.5590717993315,93.6352289599333,93.2734824470747,93.2734824470747,193557.63638657,0.0,1.0
2023-08-15,97.54,98.1,97.51,98.1,284100,92.8546180637647,93.3877181879774,92.826059128539,93.3877181879774,298435.49602423,0.0,1.0
2023-08-16,97.19,97.85,97.19,97.4,178252,92.5214304861317,93.1497270610967,92.5214304861317,92.7213430327115,187246.476724079,0.0,1.0
2023-08-17,96.67,97.64,96.67,97.64,179436,92.0264089422199,92.9498145145169,92.0264089422199,92.9498145145169,188490.220572347,0.0,1.0
2023-08-18,96.65,96.845,96.36,96.395,118557,92.0073696520695,92.1930027310364,91.7312999448879,91.7646187026512,124539.306941727,0.0,1.0
2023-08-21,96.64,96.7274,96.215,96.52,97894,91.9978500069942,92.0810517049517,91.5932650912971,91.8836142660915,102833.665778937,0.0,1.0
2023-08-22,96.44,97.06,96.3879,96.855,104366,91.8074571054897,92.3976751001538,91.7578597546478,92.2025223761116,109632.238571154,0.0,1.0
2023-08-23,97.21,97.31,96.96,97.07,128689,92.5404697762822,92.6356662270345,92.3024786494015,92.407194745229,135182.560886526,0.0,1.0
2023-08-24,96.62,97.47,96.53,97.23,220846,91.9788107168438,92.7879805482381,91.8931339111667,92.5595090664326,231989.741481756,0.0,1.0
2023-08-25,96.99,97.15,96.46,96.79,144748,92.3310375846272,92.4833519058308,91.8264963956401,92.1406446831227,152051.88728798,0.0,1.0
2023-08-28,97.49,97.6,97.31,97.5,624457,92.8070198383885,92.911735934216,92.6356662270345,92.8165394834638,655966.68264978,0.0,1.0
2023-08-29,98.12,98.1899,97.47,97.47,154181,93.4067574781278,93.4732997972037,92.7879805482381,92.7879805482381,161960.870160196,0.0,1.0
2023-08-30,98.04,98.425,97.92,98.27,245100,93.330600317526,93.6971066529223,93.2163645766233,93.5495521542562,257467.582103269,0.0,1.0
2023-08-31,97.53,98.09,97.5,98.0,203652,92.8450984186894,93.3781985429022,92.8165394834638,93.2925217372251,213928.143739269,0.0,1.0
2023-09-01,97.65,98.24,97.53,98.13,104569,92.9593341595922,93.5209932190306,92.8450984186894,93.4162771232031,109845.481815409,0.0,1.0
2023-09-05,96.91,97.49,96.91,97.49,206245,92.2548804240254,92.8070198383885,92.2548804240254,92.8070198383885,216651.984785347,0.0,1.0
2023-09-06,96.83,97.04,96.71,96.9,108802,92.1787232634235,92.3786358100033,92.0644875225208,92.2453607789501,114292.07616483,0.0,1.0
2023-09-07,97.25,97.46,96.53,96.92,106017,92.5785483565831,92.7784609031629,91.8931339111667,92.2644000691006,111366.546927141,0.0,1.0
2023-09-08,97.32,97.4931,97.18,97.3,53564,92.6451858721097,92.8099709283619,92.5119108410565,92.6261465819592,56266.8036221113,0.0,1.0
2023-09-11,97.84,97.895,97.5926,97.68,85442,93.1402074160215,93.1925654639352,92.9046913968604,92.9878930948179,89753.3461855059,0.0,1.0
2023-09-12,97.53,97.81,97.45,97.57,140120,92.8450984186894,93.1116484807958,92.7689412580876,92.8831769989904,147190.361502693,0.0,1.0
2023-09-13,97.67,97.83,97.53,97.53,96622,92.9783734497426,93.1306877709463,92.8450984186894,92.8450984186894,101497.481509515,0.0,1.0
2023-09-14,98.46,98.51,98.0814,98.24,197450,93.7304254106856,93.7780236360617,93.3700116481375,93.5209932190306,207413.194966505,0.0,1.0
2023-09-15,98.03,98.59,97.94,98.25,108892,93.3210806724508,93.8541807966635,93.2354038667738,93.5305128641058,114386.617504648,0.0,1.0
2023-09-18,97.99,98.18,97.72,98.04,72573,93.2830020921499,93.4638753485792,93.0259716751188,93.330600317526,76234.9850509201,0.0,1.0
2023-09-19,98.02,98.15,97.8148,97.89,1189935,93.3115610273756,93.4353164133535,93.1162179104319,93.1878056413976,1249978.32439842,0.0,1.0
2023-09-20,97.94,98.67,97.94,98.42,449764,93.2354038667738,93.9303379572653,93.2354038667738,93.6923468303847,472458.79068582,0.0,1.0
2023-09-21,96.84,97.58,96.83,97.58,281601,92.1882429084988,92.8926966440656,92.1787232634235,92.8926966440656,295810.398155294,0.0,1.0
2023-09-22,97.05,97.45,96.98,97.34,243109,92.3881554550785,92.7689412580876,92.321517939552,92.6642251622601,255376.117574637,0.0,1.0
2023-09-25,96.92,96.93,96.54,96.84,153212,92.2644000691006,92.2739197141758,91.902653556242,92.1882429084988,160942.97506816,0.0,1.0
2023-09-26,95.96,96.556,95.96,96.45,164068,91.3505141418788,91.9178849883623,91.3505141418788,91.8169767505649,172346.761568825,0.0,1.0
2023-09-27,95.69,96.38,95.35,96.38,643732,91.0934837248477,91.7503392350383,90.7698157922899,91.7503392350383,676214.286260716,0.0,1.0
2023-09-28,95.8,95.94,95.45,95.45,153171,91.1981998206752,91.3314748517283,90.8650122430422,90.8650122430422,160899.906235576,0.0,1.0
2023-09-29,95.42,96.31,95.22,96.31,112803,90.8364533078165,91.6837017195117,90.646060406312,91.6837017195117,118494.963949388,0.0,1.0
2023-10-02,94.6,95.35,94.22,95.35,424704,90.0558424116479,90.7698157922899,89.6940958987893,90.7698157922899,446134.279843275,0.0,1.0
2023-10-03,93.9,94.2,93.67,93.96,292279,89.389467256382,89.6750566086388,89.1705154196518,89.4465851268334,307027.202894987,0.0,1.0
2023-10-04,94.17,94.25,93.56,94.13,187730,89.6464976734132,89.722654834015,89.0657993238243,89.6084190931122,197202.730266204,0.0,1.0
2023-10-05,94.41,94.6,94.07,94.41,172387,89.8749691552186,90.0558424116479,89.5513012226609,89.8749691552186,181085.532745966,0.0,1.0
2023-10-06,95.07,95.28,93.84,94.47,138066,90.5032657301836,90.7031782767634,89.3323493859307,89.93208702567,145032.718036189,0.0,1.0
2023-10-09,95.47,95.51,94.39,94.59,159818,90.8840515331927,90.9221301134936,89.8559298650681,90.0463227665727,167882.309410772,0.0,1.0
2023-10-10,96.05,96.33,95.55,95.78,320630,91.4361909475558,91.7027410096622,90.9602086937945,91.1791605305247,336808.775396863,0.0,1.0
2023-10-11,96.13,96.35,95.74,96.35,155037,91.5123481081577,91.7217802998127,91.1410819502238,91.7217802998127,162860.063347795,0.0,1.0
2023-10-12,95.43,96.33,95.12,96.33,174857,90.8459729528918,91.7027410096622,90.5508639555597,91.7027410096622,183680.167294293,0.0,1.0
2023-10-13,95.62,95.88,95.3,95.53,358935,91.0268462093211,91.274356981277,90.7222175669138,90.941169403644,377046.620082565,0.0,1.0
2023-10-16,96.17,96.3004,95.69,95.88,308379,91.5504266884586,91.6745628602395,91.0934837248477,91.274356981277,323939.598129025,0.0,1.0
2023-10-17,96.06,96.33,95.66,95.66,351153,91.4457105926311,91.7027410096622,91.064924789622,91.064924789622,368871.945566337,0.0,1.0
2023-10-18,95.25,95.9756,95.17,95.88,149002,90.6746193415377,91.3653647881962,90.5984621809359,91.274356981277,156520.541283359,0.0,1.0
2023-10-19,94.44,95.33,94.4,95.29,376448,89.9035280904443,90.7507765021395,89.8654495101434,90.7126979218386,395443.314351739,0.0,1.0
2023-10-20,93.82,94.58,93.82,94.46,228206,89.3133100957802,90.0368031214975,89.3133100957802,89.9225673805947,239721.122160174,0.0,1.0
2023-10-23,93.46,94.02,93.32,93.63,193224,88.970602873072,89.5037029972847,88.8373278420189,89.1324368393509,202973.953832403,0.0,1.0
2023-10-24,94.27,94.34,93.74,93.74,130882,89.7416941241654,89.808331639692,89.2371529351784,89.2371529351784,137486.218200082,0.0,1.0
2023-10-25,94.06,94.47,93.785,94.1,160126,89.5417815775857,89.93208702567,89.2799913380169,89.5798601578866,168205.850884814,0.0,1.0
2023-10-26,93.55,94.12,93.34,94.05,254744,89.0562796787491,89.598899448037,88.8563671321693,89.5322619325104,267598.21189439,0.0,1.0
2023-10-27,93.0,93.93,92.81,93.73,567444,88.5326991996116,89.4180261916077,88.3518259431823,89.2276332901032,596076.844793991,0.0,1.0
2023-10-30,93.85,93.87,93.36,93.46,397251,89.3418690310059,89.3609083211564,88.8754064223198,88.970602873072,417296.019820912,0.0,1.0
2023-10-31,94.0,94.11,93.56,93.94,456205,89.4846637071343,89.5893798029618,89.0657993238243,89.4275458366829,479224.799238767,0.0,1.0
2023-11-01,94.55,94.74,94.112,94.12,538139,90.0082441862718,90.1891174427011,89.5912837319768,89.598899448037,565293.134090049,0.0,1.0
2023-11-02,95.75,95.83,95.1,95.1,157863,91.150601595299,91.2267587559008,90.5318246654093,90.5318246654093,165828.661418067,0.0,1.0
2023-11-03,96.58,96.85,96.38,96.66,285132,91.9407321365429,92.197762553574,91.7503392350383,92.0168892971447,299519.570054138,0.0,1.0
2023-11-06,96.61,96.74,96.5,96.61,188124,91.9692910717686,92.0930464577465,91.8645749759411,91.9692910717686,197616.611242739,0.0,1.0
2023-11-07,96.38,96.51,96.125,96.25,231990,91.7503392350383,91.8740946210163,91.50758828562,91.6265838490604,243696.060269838,0.0,1.0
2023-11-08,96.12,96.42,95.86,96.42,101105,91.5028284630824,91.7884178153392,91.2553176911265,91.7884178153392,106206.690691763,0.0,1.0
2023-11-09,95.69,96.61,95.61,96.35,144675,91.0934837248477,91.9692910717686,91.0173265642458,91.7217802998127,151975.203756795,0.0,1.0
2023-11-10,96.14,96.265,95.51,96.04,154516,91.5218677532329,91.6408633166732,90.9221301134936,91.4266713024806,162312.774036184,0.0,1.0
2023-11-13,96.37,96.43,95.965,96.0,77262,91.7408195899631,91.7979374604145,91.3552739644164,91.3885927221797,81160.5888554172,0.0,1.0
2023-11-14,97.43,97.63,96.99,97.28,143546,92.7499019679372,92.9402948694417,92.3310375846272,92.6071072918088,150789.23517175,0.0,1.0
2023-11-15,97.25,97.69,97.2163,97.41,316989,92.5785483565831,92.9974127398931,92.5464671526796,92.7308626777867,332984.052971575,0.0,1.0
2023-11-16,97.18,97.34,96.95,96.95,163400,92.5119108410565,92.6642251622601,92.2929590043263,92.2929590043263,171645.054735513,0.0,1.0
2023-11-17,97.41,97.64,97.289,97.45,133399,92.7308626777867,92.9498145145169,92.6156749723765,92.7689412580876,140130.224336981,0.0,1.0
2023-11-20,97.84,97.92,97.29,97.29,173621,93.1402074160215,93.2163645766233,92.616626936884,92.616626936884,182381.799560798,0.0,1.0
2023-11-21,97.88,98.11,97.75,97.75,106707,93.1782859963224,93.3972378330526,93.0545306103444,93.0545306103444,112091.363865743,0.0,1.0
2023-11-22,98.26,98.3501,98.04,98.19,291288,93.540032509181,93.6258045113088,93.330600317526,93.4733949936544,305986.197697662,0.0,1.0
2023-11-24,98.45,98.48,98.195,98.35,53303,93.7209057656103,93.749464700836,93.478154816192,93.6257093148581,55992.6337366403,0.0,1.0
2023-11-27,98.18,98.38,98.13,98.38,66592,93.4638753485792,93.6542682500837,93.4162771232031,93.6542682500837,69952.1877903749,0.0,1.0
2023-11-28,98.34,98.53,98.0901,98.33,130524,93.6161896697828,93.7970629262121,93.3782937393529,93.6066700247076,137110.153759474,0.0,1.0
2023-11-29,98.14,98.51,98.0139,98.51,120577,93.4257967682783,93.7780236360617,93.3057540438797,93.7780236360617,126661.234790966,0.0,1.0
2023-11-30,98.77,98.77,98.03,98.33,321469,94.0255344080176,94.0255344080176,93.3210806724508,93.6066700247076,337690.110775829,0.0,1.0
2023-12-01,99.25,99.31,98.6,98.75,139523,94.4824773716285,94.5395952420799,93.8637004417387,94.0064951178671,146563.237281903,0.0,1.0
2023-12-04,99.14,99.42,98.85,98.85,126584,94.377761275801,94.6443113379074,94.1016915686194,94.1016915686194,132971.343994126,0.0,1.0
2023-12-05,98.9,99.035,98.74,98.9,65790,94.1492897939956,94.2778050025111,93.9969754727919,94.1492897939956,69109.7194066669,0.0,1.0
2023-12-06,99.02,99.47,98.9673,99.47,119863,94.2635255348983,94.6919095632835,94.2133570053518,94.6919095632835,125911.206828413,0.0,1.0
2023-12-07,99.17,99.39,99.02,99.24,259690,94.4063202110267,94.6157524026817,94.2635255348983,94.4729577265533,272793.783747033,0.0,1.0
2023-12-08,99.05,99.2,98.68,99.18,157862,94.292084470124,94.4348791462524,93.9398576023406,94.4158398561019,165827.610958736,0.0,1.0
2023-12-11,99.74,99.74,99.04,99.04,138568,94.9489399803146,94.9489399803146,94.2825648250487,94.2825648250487,145560.048620505,0.0,1.0
2023-12-12,100.03,100.07,99.49,99.65,144353,95.2250096874962,95.2630882677971,94.7109488534339,94.8632631746376,151636.955852114,0.0,1.0
2023-12-13,101.11,101.2,99.86,99.86,297291,96.2531313556207,96.3388081612978,95.0631757212173,95.0631757212173,312292.105063496,0.0,1.0
2023-12-14,100.59,101.35,100.45,101.35,83182,95.7581098117089,96.4816028374262,95.6248347806557,96.4816028374262,87379.3080967528,0.0,1.0
2023-12-15,99.7,100.35,99.651,100.35,189672,94.9108614000137,95.5296383299035,94.8642151391451,95.5296383299035,199242.722287602,0.0,1.0
2023-12-18,100.24,100.26,99.85,99.85,185498,95.424922234076,95.4439615242264,95.0536560761421,95.0536560761421,194858.105038728,0.0,1.0
2023-12-19,100.37,100.4207,100.14,100.14,104698,95.5486776200539,95.5969422205853,95.3297257833237,95.3297257833237,109980.991069147,0.0,1.0
2023-12-20,97.56,98.6,97.53,98.6,194484,94.3536413510739,95.3594612260751,94.3246273162181,95.3594612260751,201093.023738231,1.554663,1.0
2023-12-21,98.53,98.6,98.08,98.43,308685,95.2917618114116,95.3594612260751,94.8565512885745,95.1950483618922,319174.842314204,0.0,1.0
2023-12-22,99.07,99.28,98.84,98.98,119109,95.814014438816,96.0171126828067,95.5915735049216,95.7269723342486,123156.603959384,0.0,1.0
2023-12-26,99.27,99.41,99.06,99.37,107441,96.0074413378547,96.1428401671818,95.8043430938641,96.1041547873741,111092.097876737,0.0,1.0
2023-12-27,99.74,99.76,99.24,99.6,285529,96.4619945505957,96.4813372404995,95.9784273029989,96.3265957212686,295231.946972261,0.0,1.0
2023-12-28,100.07,100.27,99.76,99.76,105629,96.7811489340095,96.9745758330482,96.4813372404995,96.4813372404995,109218.521854988,0.0,1.0
2023-12-29,100.35,100.38,99.89,99.89,232066,97.0519465926637,97.0809606275195,96.6070647248747,96.6070647248747,239952.148489522,0.0,1.0
2024-01-02,100.48,100.57,99.78,99.93,307289,97.1776740770388,97.2647161816062,96.5006799304034,96.6457501046824,317731.402950871,0.0,1.0
2024-01-03,100.31,100.6706,100.17,100.17,350712,97.0132612128559,97.3620099118227,96.8778623835288,96.8778623835288,362630.01861995,0.0,1.0
2024-01-04,100.31,100.83,100.31,100.32,111870,97.0132612128559,97.5161711503565,97.0132612128559,97.0229325578079,115671.605713559,0.0,1.0
2024-01-05,100.35,100.79,100.12,100.38,50780,97.0519465926637,97.4774857705488,96.8295056587692,97.0809606275195,52505.6238324353,0.0,1.0
2024-01-08,100.84,100.87,100.09,100.34,145950,97.5258424953085,97.5548565301643,96.8004916239134,97.0422752477117,150909.724268293,0.0,1.0
2024-01-09,100.52,100.6,100.33,100.56,82998,97.2163594568466,97.293730216462,97.0326039027598,97.2550448366543,85818.4672478232,0.0,1.0
2024-01-10,100.825,100.88,100.57,100.7,150565,97.5113354778806,97.5645278751162,97.2647161816062,97.3904436659814,155681.55282258,0.0,1.0
2024-01-11,100.85,101.05,100.35,101.03,165291,97.5355138402604,97.7289407392991,97.0519465926637,97.7095980493952,170907.976937516,0.0,1.0
2024-01-12,101.52,101.59,101.19,101.19,153700,98.18349395204,98.2511933667036,97.8643395686262,97.8643395686262,158923.087495969,0.0,1.0
2024-01-16,100.79,101.15,100.64,100.99,379197,97.4774857705488,97.8256541888184,97.3324155962698,97.6709126695875,392083.005915478,0.0,1.0
2024-01-17,100.35,100.57,99.99,99.99,125546,97.0519465926637,97.2647161816062,96.703778174394,96.703778174394,129812.348358939,0.0,1.0
2024-01-18,100.68,100.74,100.07,100.32,99954,97.3711009760775,97.4291290457891,96.7811489340095,97.0229325578079,103350.672007626,0.0,1.0
2024-01-19,101.05,101.22,100.5506,100.86,219786,97.7289407392991,97.893353603482,97.2459537723995,97.5451851852123,227254.845207476,0.0,1.0
2024-01-22,101.04,101.17,100.94,100.94,69751,97.7192693943472,97.8449968787223,97.6225559448278,97.6225559448278,72121.3030314335,0.0,1.0
2024-01-23,101.26,101.36,100.89,100.89,248639,97.9320389832897,98.0287524328091,97.5741992200681,97.5741992200681,257088.338008525,0.0,1.0
2024-01-24,101.34,101.93,101.26,101.88,286995,98.0094097429052,98.5800190950693,97.9320389832897,98.5316623703097,296747.765100232,0.0,1.0
2024-01-25,101.61,101.61,101.1359,101.37,158397,98.2705360566074,98.2705360566074,97.8120175924362,98.038423777761,163779.702603117,0.0,1.0
2024-01-26,101.62,101.7745,101.51,101.66,139523,98.2802074015594,98.4296296810668,98.1738226070881,98.3188927813671,144264.319692258,0.0,1.0
2024-01-29,101.99,102.055,101.56,101.63,113170,98.6380471647809,98.7009109069685,98.2221793318478,98.2898787465113,117015.782771105,0.0,1.0
2024-01-30,102.06,102.06,101.5226,101.89,103216,98.7057465794445,98.7057465794445,98.1860085017275,98.5413337152616,106723.522439713,0.0,1.0
2024-01-31,101.46,102.28,101.4,102.2,124631,98.1254658823284,98.9185161683871,98.0674378126168,98.8411454087716,128866.254506897,0.0,1.0
2024-02-01,102.49,102.52,101.2201,101.74,119588,99.1216144123777,99.1506284472335,97.8934503169315,98.3962635409826,123651.881505972,0.0,1.0
2024-02-02,102.06,102.31,101.71,102.24,112433,98.7057465794445,98.9475302032428,98.3672495061268,98.8798307885793,116253.737777712,0.0,1.0
2024-02-05,101.52,101.7976,101.37,101.78,103169,98.18349395204,98.4519704879057,98.038423777761,98.4349489207903,106674.925269171,0.0,1.0
2024-02-06,102.2,102.2199,101.86,101.91,68229,98.8411454087716,98.8603913852259,98.5123196804058,98.5606764051655,70547.5818917532,0.0,1.0
2024-02-07,102.26,102.44,102.2,102.33,86790,98.8991734784832,99.073257687618,98.8411454087716,98.9668728931467,89739.3283264486,0.0,1.0
2024-02-08,101.74,101.95,101.4505,101.95,98979,98.3962635409826,98.5993617849732,98.1162781046241,98.5993617849732,102342.539214467,0.0,1.0
2024-02-09,101.7,101.74,101.37,101.66,316606,98.3575781611748,98.3962635409826,98.038423777761,98.3188927813671,327365.016524065,0.0,1.0
2024-02-12,101.85,102.01,101.55,101.55,222110,98.5026483354539,98.6573898546848,98.2125079868958,98.2125079868958,229657.820193427,0.0,1.0
2024-02-13,101.25,101.76,100.81,101.45,1515972,97.9223676383378,98.4156062308865,97.4968284604527,98.1157945373765,1567488.29406271,0.0,1.0
2024-02-14,101.7,101.82,101.36,101.45,396330,98.3575781611748,98.4736343005981,98.0287524328091,98.1157945373765,409798.225551577,0.0,1.0
2024-02-15,102.41,102.41,101.79,101.79,552735,99.0442436527622,99.0442436527622,98.4446202657423,98.4446202657423,571518.235309593,0.0,1.0
2024-02-16,102.46,102.86,102.25,102.56,98088,99.0926003775219,99.4794541755993,98.8895021335313,99.1893138270412,101421.260938872,0.0,1.0
2024-02-20,102.87,103.24,102.74,102.74,109041,99.4891255205512,99.8469652837728,99.363398036176,99.363398036176,112746.46963987,0.0,1.0
2024-02-21,103.02,103.07,102.685,102.89,192820,99.6341956948302,99.6825524195899,99.3102056389404,99.5084682104551,199372.477104572,0.0,1.0
2024-02-22,103.75,103.88,103.08,103.43,127561,100.340203876321,100.465931360697,99.6922237645418,100.03072083786,131895.822798135,0.0,1.0
2024-02-23,104.02,104.22,103.68,103.68,139473,100.601330190024,100.794757089062,100.272504461658,100.272504461658,144212.62057466,0.0,1.0
2024-02-26,103.52,103.98,103.49,103.79,185846,100.117762942427,100.562644810216,100.088748907571,100.378889256129,192161.484182016,0.0,1.0
2024-02-27,103.64,103.7,103.43,103.7,71600,100.23381908185,100.291847151562,100.03072083786,100.291847151562,74033.1364002043,0.0,1.0
2024-02-28,103.31,103.37,103.16,103.16,93606,99.9146646984363,99.9726927681479,99.7695945241573,99.7695945241573,96786.9520373954,0.0,1.0
2024-02-29,103.04,103.72,103.01,103.72,101479,99.6535383847341,100.311189841466,99.6245243498783,100.311189841466,104927.495094362,0.0,1.0
2024-03-01,103.55,103.58,103.04,103.17,115791,100.146776977283,100.175791012139,99.6535383847341,99.7792658691092,119725.850515587,0.0,1.0
2024-03-04,103.45,103.47,103.13,103.23,178007,100.050063527763,100.069406217667,99.7405804893015,99.8372939388208,184056.096525017,0.0,1.0
2024-03-05,103.07,103.48,102.83,103.43,71371,99.6825524195899,100.079077562619,99.4504401407435,100.03072083786,73796.3544416057,0.0,1.0
2024-03-06,103.83,104.09,103.67,103.71,142574,100.417574635937,100.669029604687,100.262833116706,100.301518496514,147418.999848082,0.0,1.0
2024-03-07,104.29,104.45,104.12,104.12,136887,100.862456503726,101.017198022957,100.698043639543,100.698043639543,141538.742212496,0.0,1.0
2024-03-08,104.43,104.65,104.28,104.53,135125,100.997855333053,101.210624921996,100.852785158774,101.094568782572,139716.865308346,0.0,1.0
2024-03-11,104.58,104.63,104.16,104.38,127439,101.142925507332,101.191282232092,100.736729019351,100.949498608293,131769.676951196,0.0,1.0
2024-03-12,104.83,104.915,104.49,104.82,82379,101.38470913113,101.466915563222,101.055883402765,101.375037786178,85178.4321719615,0.0,1.0
2024-03-13,104.61,104.77,104.33,104.76,218499,101.171939542188,101.326681061419,100.901141883534,101.317009716467,225924.109920505,0.0,1.0
2024-03-14,104.325,104.89,103.99,104.89,153485,100.896306211058,101.442737200842,100.572316155168,101.442737200842,158700.781290297,0.0,1.0
2024-03-15,104.29,104.43,104.0948,104.14,96829,100.862456503726,100.997855333053,100.673671850264,100.717386329447,100119.477157756,0.0,1.0
2024-03-18,104.32,104.71,104.2371,104.35,64628,100.891470538582,101.268652991707,100.81129508893,100.920484573438,66824.2114423517,0.0,1.0
2024-03-19,104.665,104.7,104.19,104.23,142180,101.225131939423,101.258981646755,100.765743054207,100.804428434014,147011.610801412,0.0,1.0
2024-03-20,104.97,105.01,104.47,104.78,630329,101.520107960457,101.558793340265,101.036540712861,101.336352406371,651749.061927437,0.0,1.0
2024-03-21,105.02,105.23,104.96,105.23,164054,101.568464685217,101.771562929208,101.510436615506,101.771562929208,169628.940768144,0.0,1.0
2024-03-22,104.74,105.1,104.74,104.95,143489,101.297667026563,101.645835444833,101.297667026563,101.500765270554,148365.093700124,0.0,1.0
2024-03-25,104.45,104.72,104.42,104.72,127768,101.017198022957,101.278324336659,100.988183988101,101.278324336659,132109.85714499,0.0,1.0
2024-03-26,104.46,104.7,104.45,104.7,98530,101.026869367909,101.258981646755,101.017198022957,101.258981646755,101878.281138437,0.0,1.0
2024-03-27,105.34,105.34,104.85,104.93,160933,101.877947723679,101.877947723679,101.404051821034,101.48142258065,166401.881847682,0.0,1.0
2024-03-28,105.27,105.4,105.13,105.13,107217,101.810248309015,101.935975793391,101.674849479688,101.674849479688,110860.485829898,0.0,1.0
2024-04-01,104.85,105.35,104.74,105.35,120072,101.404051821034,101.887619068631,101.297667026563,101.887619068631,124152.32896432,0.0,1.0
2024-04-02,104.48,104.79,104.43,104.56,194029,101.046212057813,101.346023751323,100.997855333053,101.123582817428,200622.561768089,0.0,1.0
2024-04-03,104.31,104.54,104.23,104.31,68748,100.88179919363,101.104240127524,100.804428434014,100.88179919363,71084.2187324194,0.0,1.0
2024-04-04,103.78,104.94,103.53,104.94,118432,100.369217911177,101.491093925602,100.127434287379,101.491093925602,122456.597907109,0.0,1.0
2024-04-05,103.74,103.97,103.3703,103.46,103173,100.330532531369,100.552973465264,99.9729829084965,100.059734872715,106679.06119858,0.0,1.0
2024-04-08,103.93,104.11,103.87,104.03,258849,100.514288085456,100.688372294591,100.456260015745,100.611001534976,267645.297822018,0.0,1.0
2024-04-09,104.12,104.225,103.59,104.05,86687,100.698043639543,100.799592761538,100.18546235709,100.630344224879,89632.8281441969,0.0,1.0
2024-04-10,103.09,103.36,102.85,103.1,105911,99.7018951094938,99.963021423196,99.4697828306473,99.7115664544457,109510.104878241,0.0,1.0
2024-04-11,103.0,103.42,102.715,103.34,178805,99.6148530049263,100.021049492908,99.3392196737962,99.9436787332921,184881.214441879,0.0,1.0
2024-04-12,101.83,102.6,101.745,102.49,136366,98.48330564555,99.2279992068489,98.4010992134586,99.1216144123777,141000.037407126,0.0,1.0
2024-04-15,101.52,102.59,101.41,102.41,99253,98.18349395204,99.218327861897,98.0771091575687,99.0442436527622,102625.850378903,0.0,1.0
2024-04-16,100.94,101.375,100.94,101.13,338213,97.6225559448278,98.043259450237,97.6225559448278,97.8063114989146,349706.273202825,0.0,1.0
2024-04-17,101.1,101.32,100.89,101.16,318084,97.7772974640588,97.9900670530013,97.5741992200681,97.8353255337704,328893.242440259,0.0,1.0
2024-04-18,101.34,101.625,101.14,101.28,208126,98.0094097429052,98.2850430740353,97.8159828438665,97.9513816731936,215198.610983644,0.0,1.0
2024-04-19,101.95,102.22,101.32,101.32,170377,98.5993617849732,98.8604880986754,97.9900670530013,97.9900670530013,176166.811179575,0.0,1.0
2024-04-22,102.57,102.985,102.24,102.28,245538,99.1989851719931,99.6003459874984,98.8798307885793,98.9185161683871,253881.958735102,0.0,1.0
2024-04-23,102.89,103.12,102.75,102.77,362778,99.5084682104551,99.7309091443496,99.373069381128,99.3924120710318,375106.049678677,0.0,1.0
2024-04-24,102.82,102.95,102.4063,102.72,115378,99.4407687957915,99.5664962801667,99.04066525513,99.3440553462722,119298.815804228,0.0,1.0
2024-04-25,102.71,102.8435,102.11,102.46,115398,99.3343840013202,99.4634964564286,98.7541033042042,99.0926003775219,119319.495451268,0.0,1.0
2024-04-26,102.47,102.73,102.4219,102.71,271178,99.1022717224738,99.3537266912241,99.055752553255,99.3343840013202,280393.26623931,0.0,1.0
2024-04-29,103.04,103.14,102.67,102.67,85945,99.6535383847341,99.7502518342534,99.2956986215125,99.2956986215125,88865.6132390439,0.0,1.0
2024-04-30,102.2,102.7508,101.82,102.52,190970,98.8411454087716,99.3738430887241,98.4736343005981,99.1506284472335,197459.60975345,0.0,1.0
2024-05-01,102.14,102.91,101.82,102.0,74064,98.78311733906,99.5278109003589,98.4736343005981,98.6477185097329,76580.868915429,0.0,1.0
2024-05-02,102.91,103.0101,102.48,102.62,129044,99.5278109003589,99.6246210633278,99.1119430674257,99.2473418967528,133429.218626089,0.0,1.0
2024-05-03,103.34,103.43,102.85,103.33,218279,99.9436787332921,100.03072083786,99.4697828306473,99.9340073883402,225696.633803075,0.0,1.0
2024-05-06,103.68,103.71,103.35,103.51,197530,100.272504461658,100.301518496514,99.953350078244,100.108091597475,204242.533982295,0.0,1.0
2024-05-07,104.08,104.1,103.72,103.72,184531,100.659358259735,100.678700949639,100.311189841466,100.311189841466,190801.797389192,0.0,1.0
2024-05-08,103.86,104.01,103.7,103.7,164137,100.446588670793,100.591658845072,100.291847151562,100.291847151562,169714.761303356,0.0,1.0
2024-05-09,104.48,104.51,103.82,103.82,163282,101.046212057813,101.075226092668,100.407903290985,100.407903290985,168830.706392432,0.0,1.0
2024-05-10,104.95,105.0,104.8,105.0,52528,101.500765270554,101.549121995313,101.355695096275,101.549121995313,54313.0249836579,0.0,1.0
2024-05-13,105.03,105.46,104.95,105.13,221089,101.578136030169,101.994003863102,101.500765270554,101.674849479688,228602.124212078,0.0,1.0
2024-05-14,105.08,105.35,104.71,105.35,120312,101.626492754929,101.887619068631,101.268652991707,101.887619068631,124400.48472879,0.0,1.0
2024-05-15,105.48,105.6,105.2,105.2,132755,102.013346553006,102.129402692429,101.742548894352,101.742548894352,137266.327134206,0.0,1.0
2024-05-16,105.74,106.1,105.61,105.61,96938,102.264801521756,102.612969940026,102.139074037381,102.139074037381,100232.18123412,0.0,1.0
2024-05-17,106.2,106.22,105.8,106.06,121685,102.709683389545,102.729026079449,102.322829591468,102.574284560218,125820.142498029,0.0,1.0
2024-05-20,105.97,106.2,105.88,106.07,75140,102.487242455651,102.709683389545,102.400200351083,102.58395590517,77693.433926136,0.0,1.0
2024-05-21,105.71,105.97,105.59,105.75,45175,102.235787486901,102.487242455651,102.119731347477,102.274472866708,46710.1527497096,0.0,1.0
2024-05-22,105.62,105.95,105.52,105.52,91639,102.148745382333,102.467899765747,102.052031932814,102.052031932814,94753.1087510939,0.0,1.0
2024-05-23,104.64,105.64,104.581,105.64,152305,101.200953577044,102.168088072237,101.143892641827,102.168088072237,157480.682114987,0.0,1.0
2024-05-24,104.81,105.01,104.75,104.82,143980,101.365366441226,101.558793340265,101.307338371515,101.375037786178,148872.779034936,0.0,1.0
2024-05-28,104.12,104.88,103.94,104.88,79965,100.698043639543,101.43306585589,100.523959430408,101.43306585589,82682.3987743342,0.0,1.0
2024-05-29,103.11,103.37,103.06,103.26,169587,99.7212377993976,99.9726927681479,99.672881074638,99.8663079736766,175349.965121528,0.0,1.0
2024-05-30,103.41,103.57,103.02,103.02,74845,100.011378147956,100.166119667187,99.6341956948302,99.6341956948302,77388.4091323081,0.0,1.0
2024-05-31,104.43,104.49,103.49,103.65,180496,100.997855333053,101.055883402765,100.088748907571,100.243490426802,186629.67859904,0.0,1.0
2024-06-03,104.74,104.9494,104.305,104.77,233254,101.297667026563,101.500184989856,100.876963521154,101.326681061419,241180.519523648,0.0,1.0
2024-06-04,104.94,105.07,104.4,104.54,338693,101.491093925602,101.616821409977,100.968841298197,101.104240127524,350202.584731763,0.0,1.0
2024-06-05,105.16,105.1647,104.61,105.0,67693,101.703863514544,101.708409046672,101.171939542188,101.549121995313,69993.3673511038,0.0,1.0
2024-06-06,105.25,105.41,105.04,105.1,111195,101.790905619112,101.945647138343,101.587807375121,101.645835444833,114973.667625987,0.0,1.0
2024-06-07,105.01,105.54,104.92,105.28,87520,101.558793340265,102.071374622718,101.471751235698,101.819919653967,90494.1354433782,0.0,1.0
2024-06-10,105.24,105.24,104.72,104.96,90862,101.78123427416,101.78123427416,101.278324336659,101.510436615506,93949.7044636219,0.0,1.0
2024-06-11,103.81,103.96,103.39,103.96,87139,101.282641625046,101.42898972488,100.872866945511,101.42898972488,89313.4247375619,0.914464,1.0
2024-06-12,103.77,104.64,103.61,104.64,85149,101.24361546509,102.092434444127,101.087510825267,102.092434444127,87273.7672337149,0.0,1.0
2024-06-13,103.475,103.65,103.13,103.65,220404,100.955797535417,101.126536985223,100.619196905799,101.126536985223,225903.855516561,0.0,1.0
2024-06-14,103.54,103.6,103.13,103.27,250618,101.019215045345,101.077754285278,100.619196905799,100.755788465644,256871.801155376,0.0,1.0
2024-06-17,104.05,104.1,103.195,103.45,280692,101.51679858478,101.565581284724,100.682614415727,100.931406185444,287696.253301458,0.0,1.0
2024-06-18,104.44,104.4743,104.1,104.1,145300,101.897303644348,101.93076857651,101.565581284724,101.565581284724,148925.746386438,0.0,1.0
2024-06-20,104.76,104.79,104.27,104.27,154903,102.209512923994,102.23878254396,101.731442464536,101.731442464536,158768.3750344,0.0,1.0
2024-06-21,104.55,104.81,104.38,104.81,206686,102.004625584226,102.258295623938,101.838764404414,102.258295623938,211843.543135769,0.0,1.0
2024-06-24,105.43,105.7,104.79,104.79,127842,102.863201103252,103.126627682953,102.23878254396,102.23878254396,131032.107842635,0.0,1.0
2024-06-25,104.95,105.36,104.86,105.23,123787,102.394887183783,102.794905323329,102.307078323883,102.668070303473,126875.921320977,0.0,1.0
2024-06-26,104.54,104.99,104.33,104.61,195363,101.994869044237,102.433913343739,101.78998170447,102.06316482416,200237.994434231,0.0,1.0
2024-06-27,104.64,104.66,104.33,104.54,222825,102.092434444127,102.111947524104,101.78998170447,101.994869044237,228385.267987322,0.0,1.0
2024-06-28,104.64,105.11,104.42,104.76,242655,102.092434444127,102.550991823606,101.87779056437,102.209512923994,248710.096279428,0.0,1.0
2024-07-01,104.5,105.23,104.36,104.75,225095,101.955842884282,102.668070303473,101.819251324437,102.199756384005,230711.912476635,0.0,1.0
2024-07-02,104.91,104.93,104.41,104.41,291327,102.355861023828,102.375374103805,101.868034024381,101.868034024381,298596.633981566,0.0,1.0
2024-07-03,105.03,105.245,104.8203,104.96,112265,102.472939503695,102.682705113457,102.268344860127,102.404643723772,115066.406869053,0.0,1.0
2024-07-05,105.27,105.31,104.62,104.84,279448,102.707096463429,102.746122623385,102.072921364149,102.287565243905,286421.211123174,0.0,1.0
2024-07-08,105.19,105.6,105.1,105.2,271841,102.629044143517,103.029062283063,102.541235283617,102.638800683506,278624.389700177,0.0,1.0
2024-07-09,105.16,105.3999,104.97,105.19,145106,102.599774523551,102.833833917885,102.414400263761,102.629044143517,148726.90540365,0.0,1.0
2024-07-10,105.97,106.035,105.26,105.26,303406,103.390054262654,103.453471772582,102.69733992344,102.69733992344,310977.047543864,0.0,1.0
2024-07-11,106.47,106.66,105.99,105.99,112364,103.8778812621,104.06325552189,103.409567342632,103.409567342632,115167.877267486,0.0,1.0
2024-07-12,107.22,107.51,106.88,106.88,337791,104.60962176127,104.892561420948,104.277899401646,104.277899401646,346220.074312601,0.0,1.0
2024-07-15,106.99,107.33,106.88,107.24,89648,104.385221341524,104.716943701148,104.277899401646,104.629134841247,91885.0331180413,0.0,1.0
2024-07-16,107.84,107.85,106.76,107.17,99852,105.214527240583,105.224283780572,104.160820921779,104.560839061325,102343.658831236,0.0,1.0
2024-07-17,108.23,108.39,107.46,107.46,112853,105.595032300151,105.751136939974,104.843778721004,104.843778721004,115669.079538532,0.0,1.0
2024-07-18,107.63,108.6,107.62,108.245,107219,105.009639900816,105.956024279741,104.999883360827,105.609667110135,109894.491409548,0.0,1.0
2024-07-19,107.07,107.74,106.95,107.6,95877,104.463273661436,105.116961840694,104.346195181569,104.980370280849,98269.4685911386,0.0,1.0
2024-07-22,107.5,107.54,107.15,107.39,124804,104.882804880959,104.921831040915,104.541325981347,104.775482941081,127918.299050331,0.0,1.0
2024-07-23,106.98,107.39,106.96,107.32,83767,104.375464801535,104.775482941081,104.355951721557,104.707187161159,85857.2814697368,0.0,1.0
2024-07-24,106.85,107.11,106.71,106.78,142434,104.248629781679,104.502299821391,104.112038221834,104.180334001757,145988.22959949,0.0,1.0
2024-07-25,106.87,107.6,106.53,106.85,166140,104.268142861657,104.980370280849,103.936420502034,104.248629781679,170285.777733261,0.0,1.0
2024-07-26,107.87,108.04,107.17,107.21,144856,105.24379686055,105.409658040362,104.560839061325,104.599865221281,148470.66702377,0.0,1.0
2024-07-29,107.86,108.025,107.53,107.82,82950,105.234040320561,105.395023230378,104.912074500926,105.195014160605,85019.8944442876,0.0,1.0
2024-07-30,108.05,108.24,107.75,107.9,110351,105.41941458035,105.60478884014,105.126718380683,105.273066480517,113104.64583269,0.0,1.0
2024-07-31,108.63,108.99,108.46,108.97,174126,105.985293899708,106.33652933931,105.819432719896,106.317016259332,178471.056540158,0.0,1.0
2024-08-01,108.5,108.66,108.0,108.34,221034,105.858458879852,106.014563519675,105.370631880406,105.702354240029,226549.57623386,0.0,1.0
2024-08-02,108.37,108.86,107.4,108.46,191098,105.731623859996,106.209694319453,104.78523948107,105.819432719896,195866.567673472,0.0,1.0
2024-08-05,106.26,107.04,105.88,106.68,351713,103.672993922333,104.434004041469,103.302245402753,104.082768601868,360489.477211376,0.0,1.0
2024-08-06,106.3,107.2198,105.965,106.09,293839,103.712020082288,104.60942663047,103.385175992659,103.507132742521,301171.317222606,0.0,1.0
2024-08-07,106.87,107.83,105.37,107.44,77022,104.268142861657,105.204770700594,102.804661863318,104.824265641026,78943.9699805658,0.0,1.0
2024-08-08,107.84,107.95,107.04,107.27,86495,105.214527240583,105.321849180461,104.434004041469,104.658404461214,88653.3546709905,0.0,1.0
2024-08-09,108.21,108.49,107.55,107.94,166909,105.575519220173,105.848702339863,104.931587580904,105.312092640472,171073.966989773,0.0,1.0
2024-08-12,108.07,108.52,107.84,108.31,195771,105.438927660328,105.87797195983,105.214527240583,105.673084620063,200656.175470195,0.0,1.0
2024-08-13,108.76,108.81,108.17,108.48,249063,106.112128919564,106.160911619509,105.536493060218,105.838945799874,255277.998432522,0.0,1.0
2024-08-14,109.59,109.59,108.79,108.79,186925,106.921921738645,106.921921738645,106.141398539531,106.141398539531,191589.43663651,0.0,1.0
2024-08-15,109.92,110.11,109.6892,109.93,107341,107.24388755828,107.429261818069,107.018706615335,107.253644098269,110019.53573893,0.0,1.0
2024-08-16,110.56,110.59,109.995,110.01,136700,107.868306117571,107.897575737538,107.317061608197,107.33169641818,140111.146118555,0.0,1.0
2024-08-19,111.39,111.4,110.77,110.77,127882,108.678098936652,108.687855476641,108.073193457338,108.073193457338,131073.105983416,0.0,1.0
2024-08-20,111.48,111.59,111.31,111.31,149562,108.765907796552,108.87322973643,108.60004661674,108.60004661674,153294.098286638,0.0,1.0
2024-08-21,112.02,112.15,111.72,111.82,123180,109.292760955954,109.41959597581,109.000064756286,109.097630156176,126253.774534628,0.0,1.0
2024-08-22,111.84,112.35,111.59,112.12,90102,109.117143236154,109.614726775589,108.87322973643,109.390326355844,92350.3620159033,0.0,1.0
2024-08-23,112.57,112.69,112.09,112.33,149747,109.829370655345,109.946449135212,109.361056735877,109.595213695611,153483.714687749,0.0,1.0
2024-08-26,112.86,113.23,112.38,112.86,156548,110.112310315024,110.473302294614,109.643996395556,110.112310315024,160454.423574013,0.0,1.0
2024-08-27,113.23,113.24,112.851,112.96,78716,110.473302294614,110.483058834603,110.103529429034,110.209875714913,80680.241242635,0.0,1.0
2024-08-28,112.95,113.3639,112.697,112.92,195270,110.200119174924,110.603942365066,109.953278713205,110.170849554958,200142.673756915,0.0,1.0
2024-08-29,113.18,113.55,112.83,113.08,183922,110.42451959467,110.78551157426,110.083040695057,110.32695419478,188511.501217387,0.0,1.0
2024-08-30,113.47,113.58,112.81,113.32,199474,110.707459254349,110.814781194227,110.063527615079,110.561111154515,204451.578352981,0.0,1.0
2024-09-03,113.2,113.64,112.94,113.29,327134,110.444032674648,110.87332043416,110.190362634935,110.531841534548,335297.144655063,0.0,1.0
2024-09-04,113.34,113.54,112.96,113.06,384335,110.580624234493,110.775755034271,110.209875714913,110.307441114803,393925.510925198,0.0,1.0
2024-09-05,112.92,113.63,112.44,113.53,157998,110.170849554958,110.863563894171,109.702535635489,110.765998494282,161940.606177318,0.0,1.0
2024-09-06,111.67,113.021,111.62,112.67,164596,108.951282056342,110.269390608846,108.902499356397,109.926936055234,168703.249499119,0.0,1.0
2024-09-09,112.55,112.84,111.92,112.2,120665,109.809857575367,110.092797235046,109.195195556065,109.468378675755,123676.016433032,0.0,1.0
2024-09-10,111.58,112.74,111.58,112.64,89900,108.863473196441,109.995231835157,108.863473196441,109.897666435268,92143.3214049608,0.0,1.0
2024-09-11,112.04,112.35,110.95,112.33,126081,109.312274035932,109.614726775589,108.248811177139,109.595213695611,129227.164694759,0.0,1.0
2024-09-12,113.01,113.555,112.045,112.35,73507,110.258658414858,110.790389844254,109.317152305927,109.614726775589,75341.2583594485,0.0,1.0
2024-09-13,113.6,113.6399,112.93,113.23,216939,110.834294274205,110.87322286876,110.180606094947,110.473302294614,222352.39157142,0.0,1.0
2024-09-16,114.31,114.33,113.81,113.81,133863,111.527008613418,111.546521693396,111.039181613972,111.039181613972,137203.352983674,0.0,1.0
2024-09-17,113.69,114.44,113.44,114.32,113982,110.922103134105,111.653843633274,110.678189634382,111.536765153407,116826.252062071,0.0,1.0
2024-09-18,113.07,113.81,112.89,113.46,118825,110.317197654792,111.039181613972,110.141579934991,110.69770271436,121790.101957112,0.0,1.0
2024-09-19,113.51,113.96,113.23,113.96,146283,110.746485414304,111.185529713806,110.473302294614,111.185529713806,149933.275696127,0.0,1.0
2024-09-20,113.72,113.82,113.3,113.64,113462,110.951372754072,111.048938153961,110.541598074537,110.87332043416,116293.27623192,0.0,1.0
2024-09-23,114.24,114.5,113.71,113.71,179580,111.458712833496,111.712382873208,110.941616214083,110.941616214083,184061.153035626,0.0,1.0
2024-09-24,114.61,114.67,114.175,114.66,105404,111.819704813086,111.87824405302,111.395295323568,111.868487513031,108034.200771618,0.0,1.0
2024-09-25,114.02,114.68,113.94,114.45,110031,111.24406895374,111.888000593009,111.166016633828,111.663600173263,112776.660706442,0.0,1.0
2024-09-26,114.97,115.065,114.775,114.89,92461,112.170940252688,112.263627382582,111.980687722904,112.092887932776,94768.227368454,0.0,1.0
2024-09-27,114.72,115.3299,114.71,114.71,176740,111.927026752964,112.522078126889,111.917270212975,111.917270212975,181150.285040186,0.0,1.0
2024-09-30,114.53,114.72,113.97,114.67,529887,111.741652493175,111.927026752964,111.195286253795,111.87824405302,543109.545598556,0.0,1.0
2024-10-01,114.65,114.93,114.2944,114.57,134664,111.858730973042,112.131914092732,111.511788411036,111.78067865313,138024.34075281,0.0,1.0
2024-10-02,114.55,114.59,114.14,114.55,61372,111.761165573153,111.800191733108,111.361147433607,111.761165573153,62903.447400058,0.0,1.0
2024-10-03,113.68,113.98,113.63,113.82,47213,110.912346594116,111.205042793784,110.863563894171,111.048938153961,48391.1305171568,0.0,1.0
2024-10-04,114.16,114.22,113.67,114.03,67225,111.380660513585,111.439199753518,110.902590054127,111.253825493728,68902.5003498157,0.0,1.0
2024-10-07,113.65,114.135,113.3419,114.135,131022,110.883076974149,111.356269163612,110.58247797709,111.356269163612,134291.460034714,0.0,1.0
2024-10-08,113.67,113.68,113.200171,113.34,202120,110.902590054127,110.912346594116,110.444199511481,110.580624234493,207163.605365635,0.0,1.0
2024-10-09,114.04,114.13,113.18,113.2,44794,111.263582033717,111.351390893618,110.42451959467,110.444032674648,45911.7679534351,0.0,1.0
2024-10-10,113.87,114.16,113.62,114.05,248162,111.097720853906,111.380660513585,110.853807354182,111.273338573706,254354.515311432,0.0,1.0
2024-10-11,114.51,114.6,113.74,113.74,64024,111.722139413197,111.809948273097,110.97088583405,110.97088583405,65621.6241338285,0.0,1.0
2024-10-14,115.05,115.09,114.38,114.47,55639,112.248992572599,112.288018732555,111.595304393341,111.683113253241,57027.3888726428,0.0,1.0
2024-10-15,114.63,115.39,114.24,114.82,66468,111.839217893064,112.580714932222,111.458712833496,112.024592152854,68126.6105355385,0.0,1.0
2024-10-16,115.13,115.27,114.65,114.66,56438,112.32704489251,112.463636452355,111.858730973042,111.868487513031,57846.3267347405,0.0,1.0
2024-10-17,114.96,115.21,114.8001,115.17,60050,112.161183712699,112.405097212422,112.005176638276,112.366071052466,61548.4588472509,0.0,1.0
2024-10-18,115.32,115.59,115.06,115.41,106272,112.5124191523,112.775845732001,112.258749112588,112.6002280122,108923.860426562,0.0,1.0
2024-10-21,114.39,115.07,114.225,114.89,146827,111.60506093333,112.268505652577,111.444078023513,112.092887932776,150490.850410746,0.0,1.0
2024-10-22,114.06,114.1873,113.804,113.99,79586,111.283095113695,111.407295867754,111.033327689979,111.214799333773,81571.9508046184,0.0,1.0
2024-10-23,113.59,113.72,113.31,113.48,95082,110.824537734216,110.951372754072,110.551354614526,110.717215794338,97454.6305431193,0.0,1.0
2024-10-24,113.59,113.84,113.48,113.78,55784,110.824537734216,111.068451233939,110.717215794338,111.009911994005,57176.0071329733,0.0,1.0
2024-10-25,112.93,113.92,112.865,113.89,52428,110.180606094947,111.14650355385,110.117188585019,111.117233933884,53736.2631214599,0.0,1.0
2024-10-28,113.29,113.4757,113.09,113.32,91557,110.531841534548,110.713020482142,110.336710734769,110.561111154515,93841.669386807,0.0,1.0
2024-10-29,112.78,113.31,112.74,113.105,79235,110.034257995113,110.551354614526,109.995231835157,110.351345544753,81212.192119266,0.0,1.0
2024-10-30,112.5,112.74,112.38,112.52,157098,109.761074875423,109.995231835157,109.643996395556,109.780587955401,161018.148009749,0.0,1.0
2024-10-31,111.84,112.31,111.7201,112.04,104866,109.117143236154,109.575700615633,109.000162321686,109.312274035932,107482.775778115,0.0,1.0
2024-11-01,112.01,112.52,111.96,112.23,100863,109.283004415965,109.780587955401,109.234221716021,109.497648295722,103379.886839472,0.0,1.0
2024-11-04,112.19,112.52,111.9539,112.36,84292,109.458622135766,109.780587955401,109.228270226627,109.624483315578,86395.3820674852,0.0,1.0
2024-11-05,113.26,113.3,112.43,112.47,158646,110.502571914581,110.541598074537,109.6927790955,109.731805255456,162604.776057968,0.0,1.0
2024-11-06,113.72,113.93,113.23,113.88,157050,110.951372754072,111.156260093839,110.473302294614,111.107477393895,160968.950240812,0.0,1.0
2024-11-07,114.6,114.81,114.26,114.44,107518,111.809948273097,112.014835612865,111.478225913474,111.653843633274,110200.952511886,0.0,1.0
2024-11-08,114.7,114.9,114.32,114.32,74123,111.907513672987,112.102644472765,111.536765153407,111.536765153407,75972.6297274733,0.0,1.0
2024-11-11,114.38,114.985,114.38,114.61,60963,111.595304393341,112.185575062671,111.595304393341,111.819704813086,62484.2414105739,0.0,1.0
2024-11-12,113.59,114.14,113.52,113.97,63308,110.824537734216,111.361147433607,110.756241954293,111.195286253795,64887.7574138511,0.0,1.0
2024-11-13,113.56,113.745,113.4,113.71,88515,110.795268114249,110.975764104044,110.639163474426,110.941616214083,90723.7607804234,0.0,1.0
2024-11-14,112.54,113.58,112.54,113.54,72052,109.800101035378,110.814781194227,109.800101035378,110.775755034271,73849.9509885454,0.0,1.0
2024-11-15,111.89,112.66,111.838,112.66,121265,109.165925936098,109.917179515246,109.115191928156,109.917179515246,124290.988544745,0.0,1.0
2024-11-18,112.62,112.6899,112.03,112.09,233385,109.87815335529,109.946351569812,109.302517495943,109.361056735877,239208.777153467,0.0,1.0
2024-11-19,112.28,112.53,111.85,112.12,174803,109.546430995666,109.79034449539,109.126899776143,109.390326355844,179164.950072874,0.0,1.0
2024-11-20,112.7,112.73,112.0229,112.18,74915,109.956205675201,109.985475295168,109.295590352551,109.448865595777,76784.3929149347,0.0,1.0
2024-11-21,113.36,113.47,112.35,112.5,224309,110.60013731447,110.707459254349,109.614726775589,109.761074875423,229906.299010293,0.0,1.0
2024-11-22,113.95,114.045,113.64,113.67,75414,111.175773173817,111.268460303712,110.87332043416,110.902590054127,77295.8447211756,0.0,1.0
2024-11-25,114.35,114.64,114.1343,114.48,49080,111.566034773374,111.848974433053,111.355586205813,111.69286979323,50304.718738103,0.0,1.0
2024-11-26,114.63,114.773,114.085,114.27,59126,111.839217893064,111.978736414906,111.307486463668,111.487982453463,60601.4017952135,0.0,1.0
2024-11-27,115.11,115.4,115.02,115.02,79854,112.307531812533,112.590471472211,112.219722952632,112.219722952632,81846.6383478496,0.0,1.0
2024-11-29,115.42,115.65,115.1,115.19,45620,112.609984552189,112.834384971935,112.297775272544,112.385584132444,46758.3795605595,0.0,1.0
2024-12-02,115.13,115.56,114.845,115.51,825863,112.32704489251,112.746576112034,112.048983502826,112.69779341209,846471.188492381,0.0,1.0
2024-12-03,115.24,115.58,115.16,115.44,59033,112.434366832389,112.766089192012,112.356314512477,112.629497632167,60506.0811178977,0.0,1.0
2024-12-04,115.07,115.2194,114.87,115.2,68289,112.268505652577,112.414268360011,112.073374852798,112.395340672433,69993.0508945866,0.0,1.0
2024-12-05,115.275,115.494,115.1601,115.29,122194,112.46851472235,112.682182948107,112.356412077877,112.483149532333,125243.170364379,0.0,1.0
2024-12-06,114.93,115.635,114.91,115.52,58966,112.131914092732,112.819750161951,112.112401012754,112.707549952079,60437.40923209,0.0,1.0
2024-12-09,114.74,115.41,114.66,115.41,51431,111.946539832942,112.6002280122,111.868487513031,112.6002280122,52714.3844624975,0.0,1.0
2024-12-10,113.99,114.35,113.72,114.35,206381,111.214799333773,111.566034773374,110.951372754072,111.566034773374,211530.932312315,0.0,1.0
2024-12-11,113.665,114.2,113.6,114.2,69071,110.897711784133,111.41968667354,110.834294274205,111.41968667354,70794.5645468521,0.0,1.0
2024-12-12,113.55,113.943,113.49,113.7,92724,110.78551157426,111.168943595825,110.726972334326,110.931859674094,95037.7901440884,0.0,1.0
2024-12-13,113.22,113.53,113.16,113.53,73029,110.463545754625,110.765998494282,110.405006514692,110.765998494282,74851.3305771177,0.0,1.0
2024-12-16,112.71,113.315,112.595,113.23,101013,109.96596221519,110.55623288452,109.853762005318,110.473302294614,103533.6298674,0.0,1.0
2024-12-17,110.75,111.1,110.59,111.1,225672,109.644894972889,109.991402541652,109.486491512883,109.991402541652,227946.536007717,1.630921,1.0
2024-12-18,108.6,110.725,108.57,110.61,334290,107.516348479058,109.620144432263,107.486647830307,109.506291945383,337659.291015368,0.0,1.0
2024-12-19,108.82,109.44,108.32,109.28,386721,107.734153236566,108.34796664409,107.239142424048,108.189563184084,390618.740257724,0.0,1.0
2024-12-20,109.3,109.88,108.43,108.7,249792,108.209363616584,108.783576159106,107.348044802802,107.615350641562,252309.640196569,0.0,1.0
2024-12-23,109.475,109.55,108.73,109.15,157635,108.382617400966,108.456869022844,107.645051290313,108.060860372829,159223.794726757,0.0,1.0
2024-12-24,110.2,110.23,109.37,109.62,90929,109.100383079118,109.130083727869,108.278665130337,108.526170536596,91845.4685235465,0.0,1.0
2024-12-26,110.29,110.31,109.76,109.76,119108,109.189485025371,109.209285457872,108.664773564102,108.664773564102,120308.483156118,0.0,1.0
2024-12-27,110.0,110.35,109.6065,109.99,66935,108.902378754111,109.248886322874,108.512805244658,108.89247853786,67609.6342819514,0.0,1.0
2024-12-30,109.08,109.36,108.69,109.3,87032,107.991558859076,108.268764914087,107.605450425312,108.209363616584,87909.1908691541,0.0,1.0
2024-12-31,109.2,109.42,108.83,109.33,154773,108.110361454081,108.328166211589,107.744053452817,108.239064265336,156332.94878196,0.0,1.0
2025-01-02,108.93,109.62,108.615,109.43,98971,107.843055615321,108.526170536596,107.531198803434,108.338066427839,99968.5234110557,0.0,1.0
2025-01-03,109.32,109.57,109.0,109.15,68608,108.229164049085,108.476669455344,107.912357129073,108.060860372829,69299.4963593956,0.0,1.0
2025-01-06,108.67,109.34,108.56,109.33,81632,107.585649992811,108.248964481586,107.476747614057,108.239064265336,82454.7645582173,0.0,1.0
2025-01-07,108.6,109.27,108.48,108.92,127295,107.516348479058,108.179662967833,107.397545884054,107.83315539907,128577.999490865,0.0,1.0
2025-01-08,108.76,108.83,108.07,108.38,90394,107.674751939064,107.744053452817,106.991637017788,107.29854372155,91305.0762871854,0.0,1.0
2025-01-10,107.24,108.08,107.1897,107.95,128884,106.169919069007,107.001537234039,106.120120981268,106.872834422784,130183.014936806,0.0,1.0
2025-01-13,107.69,107.745,106.7577,106.98,146204,106.615428800274,106.669879989651,105.692431639252,105.912513446498,147677.582289661,0.0,1.0
2025-01-14,108.14,108.24,107.67,107.96,65920,107.060938531541,107.159940694045,106.595628367773,106.882734639034,66584.4041512849,0.0,1.0
2025-01-15,108.71,109.12,108.44,109.09,90481,107.625250857812,108.031159724078,107.357945019052,108.001459075327,91392.9531555283,0.0,1.0
2025-01-16,109.25,109.31,108.63,108.63,142283,108.159862535333,108.219263832835,107.546049127809,107.546049127809,143717.062740553,0.0,1.0
2025-01-17,109.42,109.8365,109.41,109.49,132160,108.328166211589,108.740510218417,108.318265995339,108.397467725341,133492.03356544,0.0,1.0
2025-01-21,110.5,110.5,109.76,109.76,196994,109.397389566629,109.397389566629,108.664773564102,108.664773564102,198979.491980859,0.0,1.0
2025-01-22,110.05,110.35,110.04,110.35,173658,108.951879835362,109.248886322874,108.941979619112,109.248886322874,175408.289686042,0.0,1.0
2025-01-23,110.595,110.595,109.9047,110.18,78417,109.491441621008,109.491441621008,108.808029693244,109.080582646617,79207.360745317,0.0,1.0
2025-01-24,110.76,110.8767,110.49,110.49,117378,109.654795189139,109.770330712781,109.387489350379,109.387489350379,118561.046578724,0.0,1.0
2025-01-27,112.03,112.03,110.65,110.66,178561,110.912122652936,110.912122652936,109.545892810385,109.555793026635,180360.706760583,0.0,1.0
2025-01-28,111.56,112.05,111.45,111.99,110502,110.446812489169,110.931923085437,110.337910110415,110.872521787935,111615.743742798,0.0,1.0
2025-01-29,111.62,112.1128,111.575,111.86,61455,110.506213786671,110.994096443489,110.461662813544,110.74381897668,62074.4016552976,0.0,1.0
2025-01-30,112.82,112.97,112.22,112.22,83062,111.694239736716,111.842742980472,111.100226761694,111.100226761694,83899.177451669,0.0,1.0
2025-01-31,112.11,112.9454,112.05,112.78,182916,110.991324382939,111.818388448496,110.931923085437,111.654638871714,184759.600572459,0.0,1.0
2025-02-03,112.65,112.8,111.35,111.45,179725,111.52593606046,111.674439304215,110.238907947911,110.337910110415,181536.438654272,0.0,1.0
2025-02-04,112.74,112.87,112.3,112.5,178541,111.615038006713,111.743740817968,111.179428491696,111.377432816704,180340.505181653,0.0,1.0
2025-02-05,113.49,113.55,112.8139,112.91,52917,112.357554225491,112.416955522993,111.688200604803,111.783341682969,53450.3476103389,0.0,1.0
2025-02-06,113.35,113.62,113.04,113.59,109423,112.218951197986,112.486257036746,111.912044494224,112.456556387995,110525.868559558,0.0,1.0
2025-02-07,112.92,113.6083,112.82,113.49,124729,111.79324189922,112.474673783733,111.694239736716,112.357554225491,125986.136914223,0.0,1.0
2025-02-10,113.39,113.41,113.04,113.37,89527,112.258552062987,112.278352495488,111.912044494224,112.238751630486,90429.3378405961,0.0,1.0
2025-02-11,113.52,113.57,112.9004,113.05,88358,112.387254874242,112.436755955494,111.773837475369,111.921944710475,89248.5555521729,0.0,1.0
2025-02-12,113.38,113.5699,112.99,113.09,69767,112.248651846737,112.436656953331,111.862543412972,111.961545575476,70470.1778583539,0.0,1.0
2025-02-13,114.34,114.4,113.42,113.5,89177,113.199072606773,113.258473904275,112.288252711738,112.367454441741,90075.8102093313,0.0,1.0
2025-02-14,113.57,114.3042,113.55,114.3,90492,112.436755955494,113.163629832596,112.416955522993,113.159471741771,91404.0640239392,0.0,1.0
2025-02-18,113.82,113.87,113.4,113.63,1968595,112.684261361753,112.733762443005,112.268452279238,112.496157252996,1988436.36362559,0.0,1.0
2025-02-19,113.99,114.029,113.46,113.46,2247716,112.85256503801,112.891175881386,112.32785357674,112.32785357674,2270370.60924316,0.0,1.0
2025-02-20,114.19,114.27,113.68,113.92,677694,113.050569363017,113.12977109302,112.545658334248,112.783263524257,684524.441548861,0.0,1.0
2025-02-21,113.87,114.275,113.78,114.17,2820998,112.733762443005,113.134721201145,112.644660496752,113.030768930516,2849430.68783323,0.0,1.0
2025-02-24,114.17,114.44,113.88,113.92,372068,113.030768930516,113.298074769276,112.743662659256,112.783263524257,375818.053455102,0.0,1.0
2025-02-25,115.21,115.25,114.56,114.56,83543,114.060391420555,114.099992285557,113.416877364281,113.416877364281,84385.0254249212,0.0,1.0
2025-02-26,114.48,115.16,114.38,115.16,85737,113.337675634278,114.010890339303,113.238673471774,114.010890339303,86601.1386334756,0.0,1.0
2025-02-27,114.35,114.9,114.01,114.37,68690,113.208972823023,113.753484716794,112.87236547051,113.228773255524,69382.3228330061,0.0,1.0
2025-02-28,115.03,115.1,113.895,114.37,147925,113.882187528049,113.951489041801,112.758512983631,113.228773255524,149415.928156535,0.0,1.0
2025-03-03,115.42,116.08,115.01,115.59,228698,114.268295961813,114.921710234338,113.862387095548,114.436599638069,231003.034899736,0.0,1.0
2025-03-04,114.56,115.62,114.43,115.37,212438,113.416877364281,114.466300286821,113.288174553026,114.218794880561,214579.151230137,0.0,1.0
2025-03-05,115.53,115.71,114.64,114.87,125005,114.377198340567,114.555402233074,113.496079094284,113.723784068043,126264.918703449,0.0,1.0
2025-03-06,115.02,115.4,114.5949,114.98,218875,113.872287311798,114.248495529312,113.451429118995,113.832686446797,221081.029408563,0.0,1.0
2025-03-07,115.89,116.1,114.88,114.89,74330,114.733606125581,114.941510666838,113.733684284293,113.743584500543,75079.1680910951,0.0,1.0
2025-03-10,115.24,116.42,114.77,115.1,159332,114.090092069306,115.25831758685,113.624781905539,113.951489041801,160937.898698916,0.0,1.0
2025-03-11,114.14,115.39,113.885,115.39,143507,113.001068281765,114.238595313062,112.748612767381,114.238595313062,144953.399371033,0.0,1.0
2025-03-12,113.54,114.13,113.05,114.13,282827,112.407055306743,112.991168065515,111.921944710475,112.991168065515,285677.598193195,0.0,1.0
2025-03-13,113.65,114.09,113.42,113.42,75335,112.515957685497,112.951567200513,112.288252711738,112.288252711738,76094.2974322974,0.0,1.0
2025-03-14,114.61,114.66,113.7,113.92,264532,113.466378445533,113.515879526785,112.565458766749,112.783263524257,267198.203867531,0.0,1.0
2025-03-17,115.92,116.07,114.57,114.57,212529,114.763306774332,114.911810018087,113.426777580531,113.426777580531,214671.068414266,0.0,1.0
2025-03-18,115.66,115.83,115.3,115.72,322348,114.505901151822,114.674204828078,114.149493366809,114.565302449324,325596.928236626,0.0,1.0
2025-03-19,115.74,115.92,115.065,115.65,399070,114.585102881825,114.763306774332,113.916838284925,114.496000935572,403092.205167677,0.0,1.0
2025-03-20,115.34,115.55,114.91,115.18,459388,114.18909423181,114.396998773068,113.763384933044,114.030690771804,464018.147060839,0.0,1.0
2025-03-21,115.02,115.3035,114.81,114.93,106344,113.872287311798,114.152958442496,113.66438277054,113.783185365545,107415.835483378,0.0,1.0
2025-03-24,115.53,115.79,115.2261,115.37,69782,114.377198340567,114.634603963077,114.076330768718,114.218794880561,70485.3290425512,0.0,1.0
2025-03-25,115.48,115.83,115.08,115.83,73798,114.327697259315,114.674204828078,113.9316886093,114.674204828078,74541.8060915737,0.0,1.0
2025-03-26,115.645,115.98,115.31,115.31,153236,114.491050827447,114.822708071834,114.159393583059,114.159393583059,154780.457441236,0.0,1.0
2025-03-27,116.365,116.52,115.79,115.8,302048,115.203866397473,115.357319749354,114.634603963077,114.644504179327,305092.325623291,0.0,1.0
2025-03-28,115.685,116.4,115.575,116.23,176288,114.530651692448,115.23851715435,114.421749313694,115.070213478093,178064.797315257,0.0,1.0
2025-03-31,116.37,116.68,115.09,115.09,225368,115.208816505599,115.51572320936,113.941588825551,113.941588825551,227639.47200799,0.0,1.0
2025-04-01,116.36,116.65,115.8,116.47,179614,115.198916289348,115.486022560609,114.644504179327,115.307818668102,181424.319891215,0.0,1.0
2025-04-02,116.405,116.47,115.68,115.92,195227,115.243467262475,115.307818668102,114.525701584323,114.763306774332,197194.682482447,0.0,1.0
2025-04-03,116.23,117.13,115.42,115.42,191935,115.070213478093,115.961232940627,114.268295961813,114.268295961813,193869.502590669,0.0,1.0
2025-04-04,110.46,115.03,110.42,114.74,389779,109.357788701628,113.882187528049,109.318187836626,113.595081256788,393707.561676026,0.0,1.0
2025-04-07,107.95,111.14,104.94,107.9,1134167,106.872834422784,110.031003406653,103.892869331421,106.823333341532,1145598.20848074,0.0,1.0
2025-04-08,107.61,110.7,106.67,110.7,762376,106.536227070271,109.595393891637,105.605606742736,109.595393891637,770059.946893812,0.0,1.0
2025-04-09,112.08,112.27,106.77,107.3,336827,110.961623734188,111.149727842945,105.70460890524,106.22932036651,340221.861302562,0.0,1.0
2025-04-10,111.73,112.48,109.58,111.13,479495,110.615116165425,111.357632384203,108.486569671595,110.021103190403,484327.804437506,0.0,1.0
2025-04-11,113.57,113.78,111.635,111.74,122244,112.436755955494,112.644660496752,110.521064111047,110.625016381676,123476.090732246,0.0,1.0
2025-04-14,114.83,115.21,113.9284,114.56,137757,113.684183203041,114.060391420555,112.791579705907,113.416877364281,139145.445428831,0.0,1.0
2025-04-15,114.72,115.3096,114.65,114.95,166578,113.575280824287,114.158997574409,113.505979310534,113.802985798046,168256.930745035,0.0,1.0
2025-04-16,114.01,115.32,113.69,114.88,180427,112.87236547051,114.169293799309,112.555558550498,113.733684284293,182245.514074695,0.0,1.0
2025-04-17,114.35,115.16,114.07,114.33,184302,113.208972823023,114.010890339303,112.931766768013,113.189172390522,186159.569992265,0.0,1.0
2025-04-21,113.25,114.68,112.54,114.51,127024,112.119949035482,113.535679959285,111.417033681705,113.367376283029,128304.268096372,0.0,1.0
2025-04-22,115.14,115.4,113.9514,114.16,98773,113.991089906803,114.248495529312,112.814350203283,113.020868714266,99768.5277796548,0.0,1.0
2025-04-23,115.18,116.0,114.66,115.75,448621,114.030690771804,114.842508504335,113.515879526785,114.595003098075,453142.627044199,0.0,1.0
2025-04-24,115.36,115.43,114.56,115.18,87418,114.208894664311,114.278196178063,113.416877364281,114.030690771804,88299.0813424911,0.0,1.0
2025-04-25,114.72,114.88,113.95,114.86,64505,113.575280824287,113.733684284293,112.812964173008,113.713883851792,65155.1424420302,0.0,1.0
2025-04-28,115.68,115.74,115.01,115.165,334233,114.525701584323,114.585102881825,113.862387095548,114.015840447429,337601.716515418,0.0,1.0
2025-04-29,116.29,116.77,115.34,115.58,215157,115.129614775596,115.604825155614,114.18909423181,114.426699421819,217325.555885588,0.0,1.0
2025-04-30,116.93,117.24,115.51,116.23,468570,115.76322861562,116.070135319381,114.357397908066,115.070213478093,473292.691947322,0.0,1.0
2025-05-01,116.15,116.935,116.08,116.77,151079,114.99101174809,115.768178723745,114.921710234338,115.604825155614,152601.717153702,0.0,1.0
2025-05-02,117.73,117.83,117.32,117.83,130641,116.555245915649,116.654248078153,116.149337049384,116.654248078153,131957.723645753,0.0,1.0
2025-05-05,118.07,118.3098,117.68,117.96,64462,116.891853268162,117.129260453846,116.505744834398,116.782950889408,65111.7090473321,0.0,1.0
2025-05-06,117.8,118.18,117.475,117.82,130130,116.624547429402,117.000755646916,116.302790401265,116.644347861903,131441.573304107,0.0,1.0
2025-05-07,117.76,118.12,117.03,117.6,249801,116.584946564401,116.941354349414,115.862230778123,116.426543104395,252318.730907085,0.0,1.0
2025-05-08,116.86,117.8,116.78,117.71,59287,115.693927101867,116.624547429402,115.614725371864,116.535445483149,59884.5504993511,0.0,1.0
2025-05-09,117.01,117.6,116.93,117.59,51854,115.842430345623,116.426543104395,115.76322861562,116.416642888144,52376.6336902414,0.0,1.0
2025-05-12,117.3,117.49,116.52,117.49,167527,116.129536616883,116.31764072564,115.357319749354,116.31764072564,169215.495665236,0.0,1.0
2025-05-13,116.14,116.79,115.825,116.74,116425,114.98111153184,115.624625588114,114.669254719953,115.575124506862,117598.441342739,0.0,1.0
2025-05-14,115.84,116.65,115.71,116.61,94725,114.684105044329,115.486022560609,114.555402233074,115.446421695608,95679.7282043454,0.0,1.0
2025-05-15,117.59,117.76,116.08,116.08,284978,116.416642888144,116.584946564401,114.921710234338,114.921710234338,287850.278007052,0.0,1.0
2025-05-16,118.33,118.38,117.43,117.51,243461,117.149258890672,117.198759971924,116.258239428138,116.337441158141,245914.830386468,0.0,1.0
2025-05-19,119.09,119.09,118.22,118.22,80852,117.9016753257,117.9016753257,117.040356511918,117.040356511918,81666.9029799711,0.0,1.0
2025-05-20,119.02,119.11,118.79,118.91,106584,117.832373811948,117.921475758201,117.604668838189,117.723471433194,107658.25443053,0.0,1.0
2025-05-21,118.06,118.98,118.06,118.83,176012,116.881953051912,117.792772946946,116.881953051912,117.644269703191,177786.015526031,0.0,1.0
2025-05-22,117.78,118.12,117.415,118.0,84401,116.604746996901,116.941354349414,116.243389103763,116.82255175441,85251.6731609923,0.0,1.0
2025-05-23,118.01,118.15,117.29,117.49,1006268,116.83245197066,116.971054998165,116.119636400633,116.31764072564,1016410.12130621,0.0,1.0
2025-05-27,118.68,118.68,118.2,118.39,178876,117.495766459435,117.495766459435,117.020556079417,117.208660188174,180678.88162872,0.0,1.0
2025-05-28,117.8,118.445,117.535,118.26,243000,116.624547429402,117.263111377551,116.362191698767,117.079957376919,245449.183992146,0.0,1.0
2025-05-29,118.04,118.12,117.38,117.79,73239,116.862152619411,116.941354349414,116.208738346886,116.614647213152,73977.1719604969,0.0,1.0
2025-05-30,118.34,118.63,117.71,117.74,314914,117.159159106922,117.446265378183,116.535445483149,116.5651461319,318088.001348571,0.0,1.0
2025-06-02,118.75,118.8,116.7288,118.25,126187,117.565067973188,117.614569054439,115.564036264662,117.070057160669,127458.832018176,0.0,1.0
2025-06-03,118.44,118.572,117.92,118.52,108397,117.258161269426,117.388844123931,116.743350024407,117.337362999429,109489.52756048,0.0,1.0
2025-06-04,118.28,118.79,118.26,118.63,84490,117.09975780942,117.604668838189,117.079957376919,117.446265378183,85341.5701872279,0.0,1.0
2025-06-05,118.04,118.47,117.85,118.47,60063,116.862152619411,117.287861918177,116.674048510654,117.287861918177,60668.3717618117,0.0,1.0
2025-06-06,118.62,118.675,118.23,118.42,106831,117.436365161933,117.49081635131,117.050256728168,117.238360836925,107907.743930308,0.0,1.0
2025-06-09,118.25,118.62,117.8014,118.62,49628,117.070057160669,117.436365161933,116.625933459677,117.436365161933,50128.1979553999,0.0,1.0
2025-06-10,118.38,118.51,118.128,118.38,84963,117.198759971924,117.327462783179,116.949274522414,117.198759971924,85819.3375289078,0.0,1.0
2025-06-11,118.21,118.53,118.05,118.49,63261,117.030456295667,117.347263215679,116.872052835661,117.307662350678,63898.6042326221,0.0,1.0
2025-06-12,119.025,119.03,118.355,118.355,76921,117.837323920073,117.842274028198,117.174009431298,117.174009431298,77696.2826413983,0.0,1.0
2025-06-13,118.18,118.8011,117.99,118.42,642948,117.000755646916,117.615658078227,116.812651538159,117.238360836925,649428.238474824,0.0,1.0
2025-06-16,117.13,117.8422,116.98,117.48,191297,117.13,117.8422,116.98,117.48,191297,1.180547,1.0
2025-06-17,116.25,116.8,116.16,116.74,246426,116.25,116.8,116.16,116.74,246426,0.0,1.0
2025-06-18,116.1,116.58,116.03,116.48,241724,116.1,116.58,116.03,116.48,241724,0.0,1.0
2025-06-20,115.95,116.39,115.8,116.29,163176,115.95,116.39,115.8,116.29,163176,0.0,1.0
2025-06-23,116.92,116.925,115.93,115.94,145669,116.92,116.925,115.93,115.94,145669,0.0,1.0
2025-06-24,117.7,117.89,117.05,117.35,114392,117.7,117.89,117.05,117.35,114392,0.0,1.0
2025-06-25,116.94,117.46,116.85,117.44,116913,116.94,117.46,116.85,117.44,116913,0.0,1.0
2025-06-26,117.42,117.505,117.2,117.3,74310,117.42,117.505,117.2,117.3,74310,0.0,1.0
2025-06-27,117.74,118.14,117.32,117.59,243150,117.74,118.14,117.32,117.59,243150,0.0,1.0
2025-06-30,118.57,118.63,117.7419,117.83,100889,118.57,118.63,117.7419,117.83,100889,0.0,1.0
2025-07-01,118.95,119.2119,118.43,118.43,91065,118.95,119.2119,118.43,118.43,91065,0.0,1.0
2025-07-02,118.34,118.95,118.0,118.87,97723,118.34,118.95,118.0,118.87,97723,0.0,1.0
2025-07-03,118.82,118.9,118.35,118.37,126610,118.82,118.9,118.35,118.37,126610,0.0,1.0
2025-07-07,118.25,118.71,117.91,118.58,202747,118.25,118.71,117.91,118.58,202747,0.0,1.0
2025-07-08,117.87,118.15,117.745,118.15,286144,117.87,118.15,117.745,118.15,286144,0.0,1.0
2025-07-09,118.12,118.22,117.59,118.04,473794,118.12,118.22,117.59,118.04,473794,0.0,1.0
2025-07-10,117.95,118.14,117.62,117.87,196552,117.95,118.14,117.62,117.87,196552,0.0,1.0
2025-07-11,117.13,117.61,116.995,117.61,206980,117.13,117.61,116.995,117.61,206980,0.0,1.0
2025-07-14,117.64,117.675,117.02,117.13,134667,117.64,117.675,117.02,117.13,134667,0.0,1.0
2025-07-15,116.44,117.44,116.44,117.41,141536,116.44,117.44,116.44,117.41,141536,0.0,1.0
2025-07-16,117.24,117.31,116.61,116.72,144487,117.24,117.31,116.61,116.72,144487,0.0,1.0
2025-07-17,117.47,117.52,116.86,117.13,107763,117.47,117.52,116.86,117.13,107763,0.0,1.0
2025-07-18,117.08,117.7,117.06,117.33,114540,117.08,117.7,117.06,117.33,114540,0.0,1.0
2025-07-21,117.39,117.83,117.25,117.415,125708,117.39,117.83,117.25,117.415,125708,0.0,1.0
2025-07-22,118.24,118.3617,117.52,117.55,102297,118.24,118.3617,117.52,117.55,102297,0.0,1.0
2025-07-23,118.86,118.89,118.39,118.77,120898,118.86,118.89,118.39,118.77,120898,0.0,1.0
2025-07-24,118.59,119.01,118.56,118.74,119438,118.59,119.01,118.56,118.74,119438,0.0,1.0
2025-07-25,118.6,118.72,118.35,118.45,80226,118.6,118.72,118.35,118.45,80226,0.0,1.0
2025-07-28,117.28,118.05,117.21,118.05,82326,117.28,118.05,117.21,118.05,82326,0.0,1.0
2025-07-29,117.61,117.83,117.3,117.36,108979,117.61,117.83,117.3,117.36,108979,0.0,1.0
2025-07-30,117.21,117.76,116.86,117.58,338041,117.21,117.76,116.86,117.58,338041,0.0,1.0
2025-07-31,116.29,117.1699,116.13,116.86,394119,116.29,117.1699,116.13,116.86,394119,0.0,1.0
2025-08-01,116.79,116.96,116.4,116.71,106552,116.79,116.96,116.4,116.71,106552,0.0,1.0
2025-08-04,117.9,117.92,117.22,117.22,66911,117.9,117.92,117.22,117.22,66911,0.0,1.0
2025-08-05,117.6,118.05,117.56,117.88,146269,117.6,118.05,117.56,117.88,146269,0.0,1.0
2025-08-06,117.99,118.1683,117.448,117.76,61790,117.99,118.1683,117.448,117.76,61790,0.0,1.0
2025-08-07,118.03,118.4,117.52,118.35,72908,118.03,118.4,117.52,118.35,72908,0.0,1.0
2025-08-08,118.31,118.41,118.1133,118.17,41966,118.31,118.41,118.1133,118.17,41966,0.0,1.0
2025-08-11,118.15,118.52,117.993642,118.295,92014,118.15,118.52,117.993642,118.295,92014,0.0,1.0
2025-08-12,118.64,118.64,118.17,118.38,72066,118.64,118.64,118.17,118.38,72066,0.0,1.0
2025-08-13,119.46,119.48,118.87,118.87,121409,119.46,119.48,118.87,118.87,121409,0.0,1.0
2025-08-14,118.78,119.08,118.64,119.0,66417,118.78,119.08,118.64,119.0,66417,0.0,1.0
2025-08-15,119.14,119.385,118.955,119.14,88549,119.14,119.385,118.955,119.14,88549,0.0,1.0
2025-08-18,119.3,119.51,119.2,119.3,50810,119.3,119.51,119.2,119.3,50810,0.0,1.0
2025-08-19,119.87,120.02,119.4085,119.41,86749,119.87,120.02,119.4085,119.41,86749,0.0,1.0
2025-08-20,120.57,120.92,120.17,120.17,73705,120.57,120.92,120.17,120.17,73705,0.0,1.0
2025-08-21,120.08,120.34,119.93,120.14,130096,120.08,120.34,119.93,120.14,130096,0.0,1.0
2025-08-22,120.61,121.06,120.34,120.34,39862,120.61,121.06,120.34,120.34,39862,0.0,1.0
2025-08-25,119.29,120.16,119.27,120.09,199512,119.29,120.16,119.27,120.09,199512,0.0,1.0
2025-08-26,119.15,119.2669,118.89,119.15,218036,119.15,119.2669,118.89,119.15,218036,0.0,1.0
2025-08-27,119.16,119.35,118.835,118.845,103833,119.16,119.35,118.835,118.845,103833,0.0,1.0
2025-08-28,119.25,119.33,118.94,119.33,78192,119.25,119.33,118.94,119.33,78192,0.0,1.0
2025-08-29,119.41,119.42,118.92,118.92,100613,119.41,119.42,118.92,118.92,100613,0.0,1.0
2025-09-02,119.41,119.5999,119.08,119.19,98788,119.41,119.5999,119.08,119.19,98788,0.0,1.0
2025-09-03,119.3,119.325,118.81,119.13,114620,119.3,119.325,118.81,119.13,114620,0.0,1.0
2025-09-04,119.58,119.6,119.24,119.4,63289,119.58,119.6,119.24,119.4,63289,0.0,1.0
2025-09-05,119.66,120.1918,119.35,119.86,75841,119.66,120.1918,119.35,119.86,75841,0.0,1.0
2025-09-08,119.8,119.845,119.18,119.61,69201,119.8,119.845,119.18,119.61,69201,0.0,1.0
2025-09-09,119.79,119.92,119.56,119.82,151297,119.79,119.92,119.56,119.82,151297,0.0,1.0
2025-09-10,119.57,119.9925,119.39,119.885,182613,119.57,119.9925,119.39,119.885,182613,0.0,1.0
2025-09-11,120.92,120.99,119.89,119.89,112999,120.92,120.99,119.89,119.89,112999,0.0,1.0
2025-09-12,120.1,120.63,120.06,120.55,55431,120.1,120.63,120.06,120.55,55431,0.0,1.0
2025-09-15,119.72,120.34,119.7,120.34,117154,119.72,120.34,119.7,120.34,117154,0.0,1.0
2025-09-16,119.57,119.865,119.511,119.8,48438,119.57,119.865,119.511,119.8,48438,0.0,1.0
2025-09-17,119.88,120.69,119.72,119.82,149909,119.88,120.69,119.72,119.82,149909,0.0,1.0
2025-09-18,119.53,119.79,119.45,119.49,144013,119.53,119.79,119.45,119.49,144013,0.0,1.0
2025-09-19,119.51,119.72,119.38,119.64,72661,119.51,119.72,119.38,119.64,72661,0.0,1.0
2025-09-22,119.3,119.498,119.0901,119.29,68566,119.3,119.498,119.0901,119.29,68566,0.0,1.0
2025-09-23,119.43,119.745,119.18,119.26,478200,119.43,119.745,119.18,119.26,478200,0.0,1.0
2025-09-24,119.3,119.4647,119.21,119.265,76752,119.3,119.4647,119.21,119.265,76752,0.0,1.0
2025-09-25,118.35,119.24,118.21,119.06,102545,118.35,119.24,118.21,119.06,102545,0.0,1.0
2025-09-26,119.19,119.28,118.55,118.57,58600,119.19,119.28,118.55,118.57,58600,0.0,1.0
2025-09-29,119.47,119.57,119.195,119.36,97047,119.47,119.57,119.195,119.36,97047,0.0,1.0
2025-09-30,119.92,120.05,119.29,119.29,116849,119.92,120.05,119.29,119.29,116849,0.0,1.0
2025-10-01,119.92,120.21,119.48,120.0,143309,119.92,120.21,119.48,120.0,143309,0.0,1.0
2025-10-02,119.64,119.73,119.38,119.71,155020,119.64,119.73,119.38,119.71,155020,0.0,1.0
2025-10-03,120.07,120.451835,119.78,119.84,107384,120.07,120.451835,119.78,119.84,107384,0.0,1.0
2025-10-06,119.97,120.08,119.86,120.02,61864,119.97,120.08,119.86,120.02,61864,0.0,1.0
2025-10-07,120.005,120.18,119.72,120.02,50252,120.005,120.18,119.72,120.02,50252,0.0,1.0
2025-10-08,120.03,120.23,119.74,120.07,86081,120.03,120.23,119.74,120.07,86081,0.0,1.0
2025-10-09,119.67,120.425,119.54,120.35,105004,119.67,120.425,119.54,120.35,105004,0.0,1.0
2025-10-10,118.6,119.9811,118.4,119.76,205606,118.6,119.9811,118.4,119.76,205606,0.0,1.0
2025-10-13,118.96,119.235,118.82,118.98,100088,118.96,119.235,118.82,118.98,100088,0.0,1.0
2025-10-14,119.8,120.0,118.92,118.92,80888,119.8,120.0,118.92,118.92,80888,0.0,1.0
2025-10-15,119.72,120.27,119.17,119.94,69193,119.72,120.27,119.17,119.94,69193,0.0,1.0
2025-10-16,119.12,119.96,119.01,119.94,73529,119.12,119.96,119.01,119.94,73529,0.0,1.0
2025-10-17,120.15,120.18,119.27,119.32,95642,120.15,120.18,119.27,119.32,95642,0.0,1.0
2025-10-20,120.6,120.65,120.21,120.29,71209,120.6,120.65,120.21,120.29,71209,0.0,1.0
2025-10-21,120.35,120.65,120.18,120.36,71942,120.35,120.65,120.18,120.36,71942,0.0,1.0
2025-10-22,120.77,121.085,120.31,120.57,586763,120.77,121.085,120.31,120.57,586763,0.0,1.0
2025-10-23,120.26,120.54,119.86,120.54,625511,120.26,120.54,119.86,120.54,625511,0.0,1.0
2025-10-24,120.26,120.56,120.2401,120.53,114192,120.26,120.56,120.2401,120.53,114192,0.0,1.0
2025-10-27,120.72,120.74,120.251,120.48,91002,120.72,120.74,120.251,120.48,91002,0.0,1.0
2025-10-28,119.97,120.5,119.91,120.46,157713,119.97,120.5,119.91,120.46,157713,0.0,1.0
2025-10-29,118.52,119.71,118.28,119.695,184215,118.52,119.71,118.28,119.695,184215,0.0,1.0
2025-10-30,118.54,119.04,118.23,118.25,140836,118.54,119.04,118.23,118.25,140836,0.0,1.0
2025-10-31,118.17,118.37,117.87,118.1,178674,118.17,118.37,117.87,118.1,178674,0.0,1.0
2025-11-03,117.88,118.14,117.2,118.14,117428,117.88,118.14,117.2,118.14,117428,0.0,1.0
2025-11-04,117.88,117.96,117.51,117.54,92334,117.88,117.96,117.51,117.54,92334,0.0,1.0
2025-11-05,118.22,118.42,117.94,117.94,109202,118.22,118.42,117.94,117.94,109202,0.0,1.0
2025-11-06,118.01,118.24,117.75,118.05,155896,118.01,118.24,117.75,118.05,155896,0.0,1.0
2025-11-07,118.72,118.76,118.05,118.13,130189,118.72,118.76,118.05,118.13,130189,0.0,1.0
2025-11-10,119.24,119.26,118.47,118.83,128836,119.24,119.26,118.47,118.83,128836,0.0,1.0
2025-11-11,120.26,120.475,119.37,119.37,54007,120.26,120.475,119.37,119.37,54007,0.0,1.0
2025-11-12,120.59,120.77,120.32,120.32,54052,120.59,120.77,120.32,120.32,54052,0.0,1.0
2025-11-13,120.19,120.82,120.085,120.57,48742,120.19,120.82,120.085,120.57,48742,0.0,1.0
2025-11-14,120.45,120.7,119.91,120.26,110147,120.45,120.7,119.91,120.26,110147,0.0,1.0
2025-11-17,119.81,120.59,119.68,120.3368,64370,119.81,120.59,119.68,120.3368,64370,0.0,1.0
2025-11-18,119.6,119.845,119.27,119.53,74231,119.6,119.845,119.27,119.53,74231,0.0,1.0
2025-11-19,119.18,119.57,118.89,119.55,63983,119.18,119.57,118.89,119.55,63983,0.0,1.0
2025-11-20,118.59,119.64,118.5,119.45,57232,118.59,119.64,118.5,119.45,57232,0.0,1.0
2025-11-21,119.8,120.25,118.94,118.96,114096,119.8,120.25,118.94,118.96,114096,0.0,1.0
2025-11-24,119.61,119.91,119.39,119.84,112058,119.61,119.91,119.39,119.84,112058,0.0,1.0
2025-11-25,120.65,120.7,119.78,119.83,131463,120.65,120.7,119.78,119.83,131463,0.0,1.0
2025-11-26,121.02,121.23,120.68,120.69,97618,121.02,121.23,120.68,120.69,97618,0.0,1.0