date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2006-06-16,50.1,50.19,50.01,50.15,5600,26.6431221005847,26.6909839965738,26.5952602045956,26.6697120428008,10530.2974231328,0.0,1.0
2006-06-19,49.71,50.25,49.66,50.25,10200,26.4357205512987,26.7228919272331,26.4091306090825,26.7228919272331,19180.1845921348,0.0,1.0
2006-06-20,49.74,49.74,49.74,49.74,100,26.4516745166284,26.4516745166284,26.4516745166284,26.4516745166284,188.041025413086,0.0,1.0
2006-06-21,50.07,50.13,49.85,49.85,2100,26.627168135255,26.6590760659144,26.5101723895039,26.5101723895039,3948.86153367481,0.0,1.0
2006-06-22,49.77,49.91,49.77,49.91,400,26.4676284819581,26.5420803201633,26.4676284819581,26.5420803201633,752.164101652344,0.0,1.0
2006-06-23,49.58,49.59,49.58,49.59,400,26.3665867015367,26.3719046899799,26.3665867015367,26.3719046899799,752.164101652344,0.0,1.0
2006-06-26,49.94,49.94,49.87,49.87,600,26.558034285493,26.558034285493,26.5208083663904,26.5208083663904,1128.24615247852,0.0,1.0
2006-06-27,49.72,49.86,49.72,49.86,300,26.4410385397419,26.5154903779471,26.4410385397419,26.5154903779471,564.123076239259,0.0,1.0
2006-06-28,49.88,49.88,49.88,49.88,600,26.5261263548336,26.5261263548336,26.5261263548336,26.5261263548336,1128.24615247852,0.0,1.0
2006-06-29,50.76,50.76,50.2,50.2,1300,26.9941093378379,26.9941093378379,26.696301985017,26.696301985017,2444.53333037012,0.0,1.0
2006-06-30,51.15,51.15,50.99,50.99,4400,27.2015108871239,27.2015108871239,27.1164230720322,27.1164230720322,8273.80511817578,0.0,1.0
2006-07-03,51.19,51.26,51.19,51.26,2000,27.2227828408968,27.2600087599994,27.2227828408968,27.2600087599994,3760.82050826172,0.0,1.0
2006-07-05,51.13,51.34,51.13,51.34,1300,27.1908749102374,27.3025526675453,27.1908749102374,27.3025526675453,2444.53333037012,0.0,1.0
2006-07-06,51.13,51.35,51.13,51.22,4500,27.1908749102374,27.3078706559885,27.1908749102374,27.2387368062265,8461.84614358888,0.0,1.0
2006-07-07,51.2,51.51,51.14,51.2,5100,27.22810082934,27.3929584710802,27.1961928986806,27.22810082934,9590.0922960674,0.0,1.0
2006-07-10,51.51,51.58,51.38,51.38,10300,27.3929584710802,27.4301843901828,27.3238246213182,27.3238246213182,19368.2256175479,0.0,1.0
2006-07-11,51.63,51.63,51.22,51.48,1200,27.4567743323989,27.4567743323989,27.2387368062265,27.3770045057505,2256.49230495704,0.0,1.0
2006-07-12,51.29,51.66,51.29,51.63,1000,27.2759627253291,27.4727282977286,27.2759627253291,27.4567743323989,1880.41025413086,0.0,1.0
2006-07-13,51.07,51.15,51.0676,51.15,2000,27.158966979578,27.2015108871239,27.1576906623517,27.2015108871239,3760.82050826173,0.0,1.0
2006-07-14,50.53,50.65,50.29,50.65,4500,26.8717956036436,26.9356114649624,26.7441638810061,26.9356114649624,8461.84614358887,0.0,1.0
2006-07-17,50.58,50.58,50.58,50.58,61600,26.8983855458597,26.8983855458597,26.8983855458597,26.8983855458597,115833.271654461,0.0,1.0
2006-07-18,50.45,50.7,50.4,50.58,154800,26.8292516960977,26.9622014071785,26.8026617538816,26.8983855458597,291087.507339458,0.0,1.0
2006-07-19,51.63,51.67,51.0,51.0,37300,27.4567743323989,27.4780462861719,27.1217410604754,27.1217410604754,70139.3024790812,0.0,1.0
2006-07-20,51.53,51.85,51.53,51.68,17500,27.4035944479666,27.57377007815,27.4035944479666,27.4833642746151,32907.1794472901,0.0,1.0
2006-07-21,51.26,51.59,51.25,51.59,2400,27.2600087599994,27.435502378626,27.2546907715562,27.435502378626,4512.98460991407,0.0,1.0
2006-07-24,51.8271,51.8271,51.41,51.41,3800,27.561591884615,27.561591884615,27.3397785866479,27.3397785866479,7145.55896569728,0.0,1.0
2006-07-25,52.21,52.21,51.83,51.86,5800,27.7652176621063,27.7652176621063,27.5631341012636,27.5790880665932,10906.379473959,0.0,1.0
2006-07-26,52.4,52.47,52.17,52.24,6500,27.8662594425277,27.9034853616303,27.7439457083334,27.781171627436,12222.6666518506,0.0,1.0
2006-07-27,52.07,52.57,52.07,52.55,10400,27.6907658239011,27.9566652460626,27.6907658239011,27.9460292691761,19556.2666429609,0.0,1.0
2006-07-28,52.93,52.93,52.54,52.6,8800,28.1481128300189,28.1481128300189,27.9407112807329,27.9726192113923,16547.6102363516,0.0,1.0
2006-07-31,52.62,52.78,52.6,52.78,9600,27.9832551882788,28.0683430033704,27.9726192113923,28.0683430033704,18051.9384396562,0.0,1.0
2006-08-01,52.34,52.34,52.07,52.07,199600,27.8343515118683,27.8343515118683,27.6907658239011,27.6907658239011,375329.88672452,0.0,1.0
2006-08-02,52.79,52.874,52.72,52.72,6100,28.0736609918137,28.1183320947368,28.0364350727111,28.0364350727111,11470.5025501982,0.0,1.0
2006-08-03,52.82,52.87,52.67,52.72,14400,28.0896149571434,28.1162048993595,28.0098451304949,28.0364350727111,27077.9076594844,0.0,1.0
2006-08-04,52.9411,53.27,52.84,53.25,5100,28.1540157971909,28.3289244370887,28.1002509340298,28.3182884602023,9590.09229606739,0.0,1.0
2006-08-07,52.76,52.91,52.76,52.89,4700,28.057707026484,28.1374768531324,28.057707026484,28.126840876246,8837.92819441504,0.0,1.0
2006-08-08,52.51,52.95,52.51,52.84,4900,27.9247573154032,28.1587488069054,27.9247573154032,28.1002509340298,9214.01024524123,0.0,1.0
2006-08-09,52.37,52.86,52.37,52.8,4400,27.850305477198,28.1108869109163,27.850305477198,28.0789789802569,8273.80511817579,0.0,1.0
2006-08-10,52.46,52.46,52.1601,52.17,1200,27.8981673731871,27.8981673731871,27.7386808997746,27.7439457083334,2256.49230495703,0.0,1.0
2006-08-11,52.18,52.45,52.15,52.17,2500,27.7492636967766,27.8928493847438,27.7333097314469,27.7439457083334,4701.02563532716,0.0,1.0
2006-08-14,52.48,52.69,52.48,52.49,8300,27.9088033500735,28.0204811073814,27.9088033500735,27.9141213385168,15607.4051092862,0.0,1.0
2006-08-15,52.95,52.95,52.79,52.8,10200,28.1587488069054,28.1587488069054,28.0736609918137,28.0789789802569,19180.1845921348,0.0,1.0
2006-08-16,53.12,53.15,53.02,53.15,18300,28.2491546104403,28.26510857577,28.195974726008,28.26510857577,34411.5076505947,0.0,1.0
2006-08-17,53.0,53.06,52.86,53.06,4600,28.1853387491215,28.2172466797809,28.1108869109163,28.2172466797809,8649.88716900197,0.0,1.0
2006-08-18,53.17,53.17,52.99,52.99,1400,28.2757445526564,28.2757445526564,28.1800207606783,28.1800207606783,2632.57435578321,0.0,1.0
2006-08-21,53.15,53.22,53.11,53.11,9800,28.26510857577,28.3023344948726,28.2438366219971,28.2438366219971,18428.0204904824,0.0,1.0
2006-08-22,53.31,53.31,53.15,53.15,4900,28.3501963908617,28.3501963908617,28.26510857577,28.26510857577,9214.01024524121,0.0,1.0
2006-08-23,53.0445,53.4,52.97,53.4,7800,28.2090037976939,28.3980582868507,28.1693847837918,28.3980582868507,14667.1999822207,0.0,1.0
2006-08-24,53.14,53.24,53.11,53.24,400,28.2597905873267,28.312970471759,28.2438366219971,28.312970471759,752.164101652346,0.0,1.0
2006-08-25,53.08,53.17,53.06,53.1,6400,28.2278826566674,28.2757445526564,28.2172466797809,28.2385186335538,12034.6256264375,0.0,1.0
2006-08-28,53.44,53.49,53.15,53.15,21900,28.4193302406237,28.4459201828398,28.26510857577,28.26510857577,41180.9845654658,0.0,1.0
2006-08-29,53.52,53.52,53.25,53.32,3700,28.4618741481695,28.4618741481695,28.3182884602023,28.3555143793049,6957.51794028419,0.0,1.0
2006-08-30,53.5,53.62,53.4728,53.62,19100,28.451238171283,28.5150540326018,28.4367732427175,28.5150540326018,35915.8358538995,0.0,1.0
2006-08-31,53.71,53.71,53.58,53.61,7400,28.5629159285909,28.5629159285909,28.4937820788289,28.5097360441586,13915.0358805684,0.0,1.0
2006-09-01,53.82,53.85,53.75,53.85,14800,28.6214138014664,28.6373677667961,28.5841878823638,28.6373677667961,27830.0717611368,0.0,1.0
2006-09-05,53.88,53.96,53.82,53.85,11000,28.6533217321258,28.6958656396716,28.6214138014664,28.6373677667961,20684.5127954395,0.0,1.0
2006-09-06,53.81,53.9,53.59,53.67,103000,28.6160958130232,28.6639577090123,28.4991000672721,28.541643974818,193682.256175479,0.0,1.0
2006-09-07,53.64,53.78,53.6018,53.7,16200,28.5256900094883,28.6001418476935,28.5053752936351,28.5575979401477,30462.6461169199,0.0,1.0
2006-09-08,53.79,53.79,53.61,53.64,3400,28.6054598361367,28.6054598361367,28.5097360441586,28.5256900094883,6393.39486404493,0.0,1.0
2006-09-11,53.68,53.75,53.5,53.6,11000,28.5469619632612,28.5841878823638,28.451238171283,28.5044180557153,20684.5127954395,0.0,1.0
2006-09-12,54.11,54.12,53.73,53.8,26500,28.7756354663201,28.7809534547633,28.5735519054773,28.61077782458,49830.8717344678,0.0,1.0
2006-09-13,54.33,54.36,54.06,54.08,6400,28.8926312120712,28.9085851774009,28.7490455241039,28.7596815009904,12034.6256264375,0.0,1.0
2006-09-14,54.17,54.3,54.14,54.3,12700,28.8075433969795,28.8766772467415,28.7915894316498,28.8766772467415,23881.2102274619,0.0,1.0
2006-09-15,54.22,54.33,54.21,54.3,11600,28.8341333391956,28.8926312120712,28.8288153507524,28.8766772467415,21812.758947918,0.0,1.0
2006-09-18,54.05,54.2,54.0,54.1,11900,28.7437275356607,28.8234973623092,28.7171375934446,28.7703174778769,22376.8820241573,0.0,1.0
2006-09-19,54.1,54.1,53.95,54.05,25600,28.7703174778769,28.7703174778769,28.6905476512284,28.7437275356607,48138.50250575,0.0,1.0
2006-09-20,54.19,54.28,54.18,54.2,13400,28.8181793738659,28.866041269855,28.8128613854227,28.8234973623092,25197.4974053536,0.0,1.0
2006-09-21,53.89,54.25,53.84,54.25,6900,28.658639720569,28.8500873045253,28.6320497783529,28.8500873045253,12974.830753503,0.0,1.0
2006-09-22,54.06,54.08,53.9,53.96,7700,28.7490455241039,28.7596815009904,28.6639577090123,28.6958656396716,14479.1589568077,0.0,1.0
2006-09-25,54.5,54.5396,53.97,54.23,18300,28.9830370156061,29.0040962498413,28.7011836281149,28.8394513276389,34411.5076505947,0.0,1.0
2006-09-26,54.69,54.69,54.39,54.39,57200,29.0840787960275,29.0840787960275,28.9245391427306,28.9245391427306,107559.466536285,0.0,1.0
2006-09-27,54.97,54.98,54.67,54.67,46400,29.2329824724379,29.2383004608811,29.073442819141,29.073442819141,87251.035791672,0.0,1.0
2006-09-28,54.96,55.01,54.7599,55.01,92000,29.2276644839947,29.2542544262108,29.1212515352456,29.2542544262108,172997.743380039,0.0,1.0
2006-09-29,54.76,54.97,54.76,54.97,37400,29.1213047151301,29.2329824724379,29.1213047151301,29.2329824724379,70327.3435044942,0.0,1.0
2006-10-02,54.77,54.98,54.71,54.76,46400,29.1266227035733,29.2383004608811,29.0947147729139,29.1213047151301,87251.035791672,0.0,1.0
2006-10-03,54.71,55.09,54.71,54.76,9700,29.0947147729139,29.2967983337567,29.0947147729139,29.1213047151301,18239.9794650694,0.0,1.0
2006-10-04,55.09,55.09,54.75,54.95,173000,29.4016584298803,29.4016584298803,29.2201996557623,29.3269401111258,324150.762540465,0.19718,1.0
2006-10-05,55.18,55.21,54.97,55.15,44500,29.4496916347939,29.4657027030984,29.3376141566622,29.4336805664894,83379.8204222584,0.0,1.0
2006-10-06,55.0,55.1,54.88,55.02,27800,29.3536252249667,29.4069954526485,29.2895809517486,29.3642992705031,52088.9664660401,0.0,1.0
2006-10-09,55.08,55.08,54.8,54.99,9700,29.3963214071121,29.3963214071121,29.2468847696032,29.3482882021985,18174.9271482226,0.0,1.0
2006-10-10,55.22,55.24,55.0,55.15,19500,29.4710397258666,29.4817137714029,29.3536252249667,29.4336805664894,36537.2246794166,0.0,1.0
2006-10-11,55.29,55.43,55.15,55.15,21600,29.5083988852438,29.5831172039983,29.4336805664894,29.4336805664894,40472.0027218153,0.0,1.0
2006-10-12,55.62,55.63,55.3307,55.4,14200,29.6845206365936,29.6898576593618,29.5301205679103,29.5671061356938,26606.5943819342,0.0,1.0
2006-10-13,55.79,55.82,55.55,55.62,21900,29.7752500236526,29.7912610919571,29.6471614772164,29.6845206365936,41034.1138707294,0.0,1.0
2006-10-16,55.81,55.82,55.75,55.76,23500,29.785924069189,29.7912610919571,29.7539019325799,29.7592389553481,44032.0399982712,0.0,1.0
2006-10-17,55.93,55.98,55.72,55.72,8000,29.8499683424071,29.8766534562479,29.7378908642754,29.7378908642754,14989.6306377094,0.0,1.0
2006-10-18,56.17,56.25,55.99,56.08,30800,29.9780568888433,30.0207530709887,29.8819904790161,29.9300236839297,57710.0779551811,0.0,1.0
2006-10-19,56.23,56.23,56.0996,56.12,18600,30.0100790254523,30.0100790254523,29.9404842485553,29.9513717750024,34850.8912326744,0.0,1.0
2006-10-20,56.33,56.33,56.12,56.2,24600,30.0634492531341,30.0634492531341,29.9513717750024,29.9940679571478,46093.1142109563,0.0,1.0
2006-10-23,56.73,56.73,56.18,56.2,21200,30.2769301638611,30.2769301638611,29.9833939116115,29.9940679571478,39722.5211899299,0.0,1.0
2006-10-24,56.65,56.67,56.3507,56.5,28500,30.2342339817157,30.2449080272521,30.0744968902642,30.1541786401931,53400.5591468397,0.0,1.0
2006-10-25,56.83,56.85,56.65,56.72,30800,30.3303003915429,30.3409744370792,30.2342339817157,30.271593141093,57710.0779551811,0.0,1.0
2006-10-26,56.97,56.99,56.75,56.95,21000,30.4050187102973,30.4156927558337,30.2876042093975,30.394344664761,39347.7804239872,0.0,1.0
2006-10-27,56.7,56.88,56.67,56.7528,156400,30.2609190955566,30.3569855053838,30.2449080272521,30.2890985757726,293047.278967218,0.0,1.0
2006-10-30,56.56,56.79,56.51,56.73,34100,30.1862007768021,30.3089523004702,30.1595156629613,30.2769301638611,63893.3005932363,0.0,1.0
2006-10-31,56.65,56.83,56.5,56.76,18500,30.2342339817157,30.3303003915429,30.1541786401931,30.2929412321657,34663.520849703,0.0,1.0
2006-11-01,56.54,56.9,56.51,56.85,24300,30.1755267312658,30.3676595509201,30.1595156629613,30.3409744370792,45531.0030620422,0.0,1.0
2006-11-02,56.28,56.55,56.12,56.4,40500,30.0367641392932,30.180863754034,29.9513717750024,30.1008084125113,75885.0051034038,0.0,1.0
2006-11-03,56.08,56.33,55.8972,56.28,25300,29.9300236839297,30.0634492531341,29.8324629077275,30.0367641392932,47404.7068917559,0.0,1.0
2006-11-06,56.66,56.8,56.12,56.12,38400,30.2395710044839,30.3142893232384,29.9513717750024,29.9513717750024,71950.227061005,0.0,1.0
2006-11-07,56.52,56.76,56.5,56.64,36700,30.1648526857294,30.2929412321657,30.1541786401931,30.2288969589476,68764.9305504919,0.0,1.0
2006-11-08,56.71,56.84,56.4,56.4,10500,30.2662561183248,30.3356374143111,30.1008084125113,30.1008084125113,19673.8902119935,0.0,1.0
2006-11-09,56.64,56.96,56.55,56.6,22600,30.2288969589476,30.3996816875292,30.180863754034,30.2075488678748,42345.7065515289,0.0,1.0
2006-11-10,56.59,56.6499,56.5,56.54,13100,30.2022118451067,30.234180611488,30.1541786401931,30.1755267312658,24545.5201692491,0.0,1.0
2006-11-13,56.66,56.81,56.47,56.8,31800,30.2395710044839,30.3196263460065,30.1381675718886,30.3142893232384,59583.7817848948,0.0,1.0
2006-11-14,56.77,56.88,56.4,56.72,48700,30.2982782549338,30.3569855053838,30.1008084125113,30.271593141093,91249.3765070559,0.0,1.0
2006-11-15,56.75,56.87,56.67,56.81,44300,30.2876042093975,30.3516484826156,30.2449080272521,30.3196263460065,83005.0796563156,0.0,1.0
2006-11-16,57.0,57.11,56.98,56.98,28900,30.4210297786019,30.4797370290518,30.4103557330655,30.4103557330655,54150.0406787251,0.0,1.0
2006-11-17,56.99,56.9936,56.7904,56.89,19000,30.4156927558337,30.4176140840302,30.3091657813809,30.3623225281519,35600.3727645598,0.0,1.0
2006-11-20,57.26,57.47,57.23,57.23,17500,30.5597923705744,30.6718698487061,30.5437813022699,30.5437813022699,32789.8170199893,0.0,1.0
2006-11-21,57.25,57.31,57.1928,57.25,22500,30.5544553478063,30.5864774844153,30.5239275775723,30.5544553478063,42158.3361685576,0.0,1.0
2006-11-22,57.34,57.46,57.25,57.45,8100,30.6024885527199,30.666532825938,30.5544553478063,30.6611958031698,15177.0010206807,0.0,1.0
2006-11-24,57.34,57.39,57.2,57.25,3800,30.6024885527199,30.6291736665607,30.5277702339654,30.5544553478063,7120.07455291194,0.0,1.0
2006-11-27,56.64,57.25,56.6,57.25,27000,30.2288969589476,30.5544553478063,30.2075488678748,30.5544553478063,50590.0034022691,0.0,1.0
2006-11-28,56.81,56.812,56.4969,56.5,20700,30.3196263460065,30.3206937505602,30.152524163135,30.1541786401931,38785.6692750731,0.0,1.0
2006-11-29,57.31,57.33,57.0,57.0,19100,30.5864774844153,30.5971515299517,30.4210297786019,30.4210297786019,35787.7431475312,0.0,1.0
2006-11-30,57.41,57.56,57.14,57.44,21400,30.6398477120971,30.7199030536197,30.4957480973563,30.6558587804016,40097.2619558726,0.0,1.0
2006-12-01,57.35,57.59,57.12,57.55,13600,30.607825575488,30.7359141219242,30.48507405182,30.7145660308515,25482.372084106,0.0,1.0
2006-12-04,57.96,57.96,57.58,57.58,29900,30.9333839643468,30.9333839643468,30.7305770991561,30.7305770991561,56023.7445084387,0.0,1.0
2006-12-05,58.1,58.1,57.3434,57.99,24600,31.0081022831012,31.0081022831012,30.604303140461,30.9493950326513,46093.1142109564,0.0,1.0
2006-12-06,57.98,58.05,57.9148,58.05,42200,30.9440580098831,30.9814171692603,30.9092606214346,30.9814171692603,79070.301613917,0.0,1.0
2006-12-07,57.78,58.15,57.78,58.08,12900,30.8373175545196,31.0347873969421,30.8373175545196,30.9974282375649,24170.7794033064,0.0,1.0
2006-12-08,57.77,57.86,57.57,57.78,16100,30.8319805317514,30.880013736665,30.7252400763879,30.8373175545196,30166.6316583901,0.0,1.0
2006-12-11,58.07,58.07,57.92,57.92,7500,30.9920912147967,30.9920912147967,30.912035873274,30.912035873274,14052.7787228525,0.0,1.0
2006-12-12,58.22,58.22,57.88,58.07,16500,31.0721465563193,31.0721465563193,30.8906877822013,30.9920912147967,30916.1131902756,0.0,1.0
2006-12-13,58.17,58.3,58.08,58.27,10500,31.0454614424784,31.1148427384647,30.9974282375649,31.0988316701602,19673.8902119936,0.0,1.0
2006-12-14,58.512,58.54,58.25,58.25,18800,31.2279876211501,31.2429312849009,31.0881576246238,31.0881576246238,35225.631998617,0.0,1.0
2006-12-15,58.51,58.62,58.4444,58.6,15400,31.2269202165964,31.2856274670463,31.1919093472372,31.27495342151,28855.0389775906,0.0,1.0
2006-12-18,58.32,58.56,58.29,58.56,14600,31.1255167840011,31.2536053304373,31.1095057156965,31.2536053304373,27356.0759138196,0.0,1.0
2006-12-19,58.37,58.44,58.1,58.32,8400,31.152201897842,31.1895610572192,31.0081022831012,31.1255167840011,15739.1121695948,0.0,1.0
2006-12-20,58.38,58.49,58.36,58.47,11700,31.1575389206101,31.2162461710601,31.1468648750738,31.2055721255237,21922.33480765,0.0,1.0
2006-12-21,57.83,58.38,57.77,58.38,104800,31.0640556298028,31.3594945126731,31.0318259334896,31.3594945126731,195099.573353374,0.37484,1.0
2006-12-22,57.662,73.12,57.51,57.89,15700,30.973812480126,39.2772565735981,30.8921639161328,31.0962853261159,29227.7032599998,0.0,1.0
2006-12-26,58.0,58.0,57.55,57.8,8200,31.15537310269,31.15537310269,30.9136503803415,31.0479407816462,15265.4246326113,0.0,1.0
2006-12-27,58.49,58.49,58.0,58.0,38400,31.4185822892472,31.4185822892472,31.15537310269,31.15537310269,71486.8665722286,0.0,1.0
2006-12-28,58.25,58.35,57.65,58.2,10500,31.2896635039947,31.3433796645165,30.9673665408634,31.2628054237337,19547.1900783438,0.0,1.0
2006-12-29,58.06,58.25,58.0,58.25,22800,31.1876027990031,31.2896635039947,31.15537310269,31.2896635039947,42445.3270272608,0.0,1.0
2007-01-03,58.22,58.6,57.91,58.35,51500,31.2735486558381,31.4776700658212,31.1070285582203,31.3433796645165,95874.3132414005,0.0,1.0
2007-01-04,58.13,58.18,57.86,58.1,24600,31.2252041113684,31.2520621916293,31.0801704779593,31.2090892632118,45796.273897834,0.0,1.0
2007-01-05,57.49,58.1,57.34,58.1,20100,30.8814206840284,31.2090892632118,30.8008464432456,31.2090892632118,37418.9067214009,0.0,1.0
2007-01-08,57.512,57.512,57.17,57.5,23500,30.8932382393432,30.8932382393432,30.7095289703584,30.8867923000806,43748.4730324837,0.0,1.0
2007-01-09,57.7375,57.76,57.39,57.76,34100,31.01436818132,31.0264543174375,30.8277045235065,31.0264543174375,63481.8268258594,0.0,1.0
2007-01-10,57.92,57.94,57.46,57.74,16100,31.1124001742725,31.1231434063768,30.8653058358718,31.0157110853331,29972.3581201271,0.0,1.0
2007-01-11,58.23,58.3,57.81,57.81,19600,31.2789202718903,31.3165215842556,31.0533123976984,31.0533123976984,36488.0881462417,0.0,1.0
2007-01-12,58.21,58.34,58.12,58.28,19200,31.2681770397859,31.3380080484644,31.2198324953162,31.3057783521512,35743.4332861144,0.0,1.0
2007-01-16,58.4,58.43,58.27,58.39,17100,31.3702377447775,31.386352592934,31.300406736099,31.3648661287253,31833.9952704456,0.0,1.0
2007-01-17,58.32,58.53,58.26,58.37,23400,31.32726481636,31.4400687534559,31.2950351200468,31.3541228966209,43562.3093174518,0.0,1.0
2007-01-18,58.44,58.59,58.42,58.57,42600,31.3917242089862,31.4722984497691,31.3809809768819,31.4615552176647,79305.7426035663,0.0,1.0
2007-01-19,58.62,58.66,58.47,58.54,15300,31.4884132979256,31.5098997621344,31.4078390571428,31.4454403695081,28483.0483998724,0.0,1.0
2007-01-22,58.54,58.66,58.5,58.66,29200,31.4454403695081,31.5098997621344,31.4239539052994,31.5098997621344,54359.8047892989,0.0,1.0
2007-01-23,58.73,58.88,58.52,58.58,27400,31.5475010744997,31.6280753152825,31.4346971374037,31.4669268337169,51008.8579187256,0.0,1.0
2007-01-24,59.22,59.22,58.78,58.78,41100,31.8107102610569,31.8107102610569,31.5743591547606,31.5743591547606,76513.2868780885,0.0,1.0
2007-01-25,58.88,59.33,58.81,59.33,50500,31.6280753152825,31.869798037631,31.5904740029172,31.869798037631,94012.676091082,0.0,1.0
2007-01-26,58.91,58.94,58.6,58.9,17400,31.6441901634391,31.6603050115956,31.4776700658212,31.6388185473869,32392.4864155411,0.0,1.0
2007-01-29,58.92,59.03,58.8304,58.97,13600,31.6495617794913,31.7086495560653,31.6014320996636,31.6764198597522,25318.265244331,0.0,1.0
2007-01-30,59.12,59.12,58.89,59.0,21700,31.756994100535,31.756994100535,31.6334469313347,31.6925347079088,40397.5261619105,0.0,1.0
2007-01-31,59.57,59.67,59.0,59.0,24400,31.9987168228835,32.0524329834053,31.6925347079088,31.6925347079088,45423.9464677703,0.0,1.0
2007-02-01,59.9,59.9144,59.64,59.64,74200,32.1759801526057,32.1837152797208,32.0363181352488,32.0363181352488,138133.476553629,0.0,1.0
2007-02-02,60.01,60.08,59.8,59.8,63500,32.2350679291797,32.2726692415451,32.1222639920838,32.1222639920838,118213.959045222,0.0,1.0
2007-02-05,60.15,60.24,59.86,59.99,71700,32.3102705539104,32.3586150983801,32.1544936883969,32.2243246970754,133479.383677833,0.0,1.0
2007-02-06,60.4896,60.4896,60.16,60.16,32200,32.4926906350427,32.4926906350427,32.3156421699626,32.3156421699626,59944.7162402542,0.0,1.0
2007-02-07,60.56,60.707,60.42,60.65,30100,32.5305068120501,32.6094695680172,32.4553041873194,32.5788513565198,56035.2782245855,0.0,1.0
2007-02-08,60.66,60.66,60.3101,60.38,17500,32.584222972572,32.584222972572,32.3962701269059,32.4338177231107,32578.6501305729,0.0,1.0
2007-02-09,60.14,60.6297,59.92,60.55,84800,32.3048989378582,32.5679469759338,32.18672338471,32.5251351959979,157866.830347005,0.0,1.0
2007-02-12,60.11,60.3,60.03,60.3,51400,32.2887840897016,32.3908447946932,32.2458111612841,32.3908447946932,95688.1495263687,0.0,1.0
2007-02-13,60.77,60.82,60.15,60.15,26200,32.643310749146,32.670168829407,32.3102705539104,32.3102705539104,48774.8933383436,0.0,1.0
2007-02-14,61.16,61.22,60.7296,60.91,20300,32.8528037751813,32.8850334714945,32.6216094202952,32.7185133738766,37791.2341514647,0.0,1.0
2007-02-15,61.16,61.2,61.09,61.09,8100,32.8528037751813,32.8742902393901,32.815202462816,32.815202462816,15079.2609175795,0.0,1.0
2007-02-16,61.19,61.19,60.98,61.05,18300,32.8689186233379,32.8689186233379,32.756114686242,32.7937159986073,34067.9598508277,0.0,1.0
2007-02-20,61.42,61.42,60.9899,61.3,32000,32.9924657925382,32.9924657925382,32.7614325861336,32.928006399912,59572.3888101906,0.0,1.0
2007-02-21,61.21,61.21,61.04,61.19,51700,32.8796618554423,32.8796618554423,32.7883443825551,32.8689186233379,96246.6406714641,0.0,1.0
2007-02-22,61.149,61.43,60.97,61.35,33900,32.8468949975239,32.9978374085904,32.7507430701898,32.9548644801729,63109.4993957957,0.0,1.0
2007-02-23,61.07,61.2,60.897,61.2,19800,32.8044592307117,32.8742902393901,32.7115302730088,32.8742902393901,36860.4155763054,0.0,1.0
2007-02-26,61.15,61.58,60.93,61.45,17600,32.8474321591292,33.0784116493732,32.729256605981,33.0085806406948,32764.8138456048,0.0,1.0
2007-02-27,58.88,60.75,57.86,60.75,46400,31.6280753152825,32.6325675170416,31.0801704779593,32.6325675170416,86379.9637747763,0.0,1.0
2007-02-28,59.58,59.86,59.25,59.6,40500,32.0040884389357,32.1544936883969,31.8268251092135,32.01483167104,75396.3045878973,0.0,1.0
2007-03-01,59.44,59.6532,58.5001,58.71,15900,31.928885814205,32.0434086684377,31.4240076214599,31.5367578423953,29600.0306900635,0.0,1.0
2007-03-02,58.69,59.42,58.69,59.0,34100,31.5260146102909,31.9181425821006,31.5260146102909,31.6925347079088,63481.8268258594,0.0,1.0
2007-03-05,57.82,58.5,57.8,58.022,28000,31.0586840137506,31.4239539052994,31.0479407816462,31.1671906580048,52125.8402089167,0.0,1.0
2007-03-06,58.7776,58.86,58.2,58.35,17900,31.5730699669081,31.6173320831781,31.2628054237337,31.3433796645165,33323.3049907004,0.0,1.0
2007-03-07,58.46,58.76,58.46,58.76,38000,31.4024674410906,31.5636159226562,31.4024674410906,31.5636159226562,70742.2117121013,0.0,1.0
2007-03-08,58.8725,59.19,58.8725,58.92,32600,31.6240466032434,31.7945954129003,31.6240466032434,31.6495617794913,60689.3711003816,0.0,1.0
2007-03-09,59.1,59.3,59.01,59.3,13000,31.7462508684306,31.8536831894744,31.6979063239609,31.8536831894744,24201.28295414,0.0,1.0
2007-03-12,59.33,59.42,58.98,59.2,33200,31.869798037631,31.9181425821006,31.6817914758044,31.7999670289525,61806.3533905726,0.0,1.0
2007-03-13,58.069,59.09,58.05,59.05,25800,31.1924372534501,31.7408792523784,31.1822311829509,31.7193927881697,48030.2384782161,0.0,1.0
2007-03-14,58.261,58.3568,57.45,58.35,44800,31.2955722816521,31.347032363432,30.8599342198196,31.3433796645165,83401.3443342667,0.0,1.0
2007-03-15,58.84,58.93,58.45,58.45,17100,31.6065888510738,31.6549333955434,31.3970958250384,31.3970958250384,31833.9952704455,0.0,1.0
2007-03-16,58.54,58.97,58.45,58.97,10600,31.4454403695081,31.6764198597522,31.3970958250384,31.6764198597522,19733.3537933756,0.0,1.0
2007-03-19,59.2,59.22,58.8144,58.9,47000,31.7999670289525,31.8107102610569,31.5928375139801,31.6388185473869,87496.9460649674,0.0,1.0
2007-03-20,59.66,59.84,59.1,59.2,42500,32.0470613673532,32.1437504562925,31.7462508684306,31.7999670289525,79119.5788885342,0.0,1.0
2007-03-21,60.63,60.76,59.5315,59.69,20700,32.5681081244154,32.6379391330938,31.9780361010825,32.0631762155097,38535.889011592,0.0,1.0
2007-03-22,60.49,60.7,60.35,60.7,33900,32.4929054996848,32.6057094367807,32.4177028749541,32.6057094367807,63109.4993957956,0.0,1.0
2007-03-23,60.56,60.7,60.46,60.7,21500,32.5305068120501,32.6057094367807,32.4767906515282,32.6057094367807,40025.1987318468,0.0,1.0
2007-03-26,60.2199,60.3,59.65,60.3,57700,32.5340574502606,32.5773318164048,32.2261665480687,32.5773318164048,106801.564339531,0.34671,1.0
2007-03-27,59.85,60.07,59.72,60.07,40700,32.3342173998644,32.4530733368397,32.2639843461972,32.4530733368397,75334.898936203,0.0,1.0
2007-03-28,59.4,59.75,59.35,59.68,116600,32.0911029833241,32.2801919739666,32.0640902703752,32.2423741758381,215824.305060473,0.0,1.0
2007-03-29,59.7896,59.85,59.39,59.85,22900,32.3015860426221,32.3342173998644,32.0857004407343,32.3342173998644,42387.4492786007,0.0,1.0
2007-03-30,59.67,59.96,59.34,59.87,25200,32.2369716332483,32.3936453683521,32.0586877277854,32.345022485044,46644.7040096391,0.0,1.0
2007-04-02,59.92,59.99,59.59,59.82,31100,32.3720351979929,32.4098529961214,32.19375129253,32.3180097720951,57565.4878849118,0.0,1.0
2007-04-03,60.49,60.61,60.2101,60.39,16900,32.6799801256107,32.7448106366881,32.5287629585226,32.6259546997128,31281.5673715437,0.0,1.0
2007-04-04,60.33,61.0,60.21,60.56,26500,32.5935394441741,32.9555097976897,32.5287089330967,32.7177979237392,49050.9784228348,0.0,1.0
2007-04-05,60.59,60.59,60.25,60.31,22700,32.7340055515085,32.7340055515085,32.5503191034558,32.5827343589945,42017.2532150321,0.0,1.0
2007-04-09,60.66,60.71,60.53,60.71,21900,32.771823349637,32.7988360625859,32.7015902959698,32.7988360625859,40536.4689607579,0.0,1.0
2007-04-10,60.73,60.75,60.55,60.71,23500,32.8096411477655,32.8204462329451,32.7123953811494,32.7988360625859,43498.0374693064,0.0,1.0
2007-04-11,60.28,60.78,60.19,60.78,36900,32.5665267312252,32.8366538607144,32.5179038479171,32.8366538607144,68301.1737284002,0.0,1.0
2007-04-12,60.36,60.36,60.0,60.14,20900,32.6097470719435,32.6097470719435,32.4152555387112,32.4908911349682,38685.488642915,0.0,1.0
2007-04-13,60.62,60.65,60.26,60.46,19800,32.7502131792779,32.7664208070472,32.5557216460456,32.6637724978413,36649.4102932879,0.0,1.0
2007-04-16,61.0,61.18,60.89,60.89,16200,32.9555097976897,33.0527555643058,32.8960818292021,32.8960818292021,29985.8811490538,0.0,1.0
2007-04-17,61.371,61.46,61.06,61.21,26400,33.1559441277707,33.2040267568198,32.9879250532284,33.0689631920752,48865.8803910506,0.0,1.0
2007-04-18,61.49,61.62,61.21,61.35,25100,33.2202343845892,33.2904674382564,33.0689631920752,33.1445987883322,46459.6059778549,0.0,1.0
2007-04-19,61.39,61.51,61.1535,61.3,14600,33.1662089586913,33.2310394697688,33.0384388264429,33.1175860753833,27024.3126405053,0.0,1.0
2007-04-20,61.97,61.97,61.6975,61.85,26700,33.4795564288989,33.4795564288989,33.3323371433272,33.4147259178215,49421.1744864034,0.0,1.0
2007-04-23,61.96,62.12,61.87,61.87,24500,33.4741538863091,33.5605945677457,33.425531003001,33.425531003001,45349.0177871492,0.0,1.0
2007-04-24,61.9,62.0,61.5435,62.0,25200,33.4417386307704,33.4957640566682,33.2491379874445,33.4957640566682,46644.7040096391,0.0,1.0
2007-04-25,62.31,62.36,61.94,62.0701,23200,33.6632428769516,33.6902555899005,33.4633488011295,33.5336358802226,42942.7433739535,0.0,1.0
2007-04-26,62.31,62.75,62.16,62.42,14000,33.6632428769516,33.9009547509021,33.5822047381048,33.7226708454392,25913.7244497995,0.0,1.0
2007-04-27,62.1,62.22,61.9099,62.02,24900,33.5497894825661,33.6146199936435,33.4470871479343,33.5065691418478,46089.4099142863,0.0,1.0
2007-04-30,61.5,62.13,61.45,62.11,30500,33.225636927179,33.5659971103354,33.1986242142301,33.5551920251559,56454.8996942061,0.0,1.0
2007-05-01,61.6601,61.72,61.34,61.72,35400,33.3121316340414,33.3444928641542,33.1391962457424,33.3444928641542,65524.703251636,0.0,1.0
2007-05-02,62.054,62.1455,61.75,61.78,21900,33.5249377866531,33.5743710513496,33.3607004919236,33.376908119693,40536.4689607578,0.0,1.0
2007-05-03,62.26,62.33,62.11,62.3,18900,33.6362301640026,33.6740479621311,33.5551920251559,33.6578403343618,34983.5280072294,0.0,1.0
2007-05-04,62.49,62.64,62.382,62.51,18100,33.7604886435677,33.8415267824145,33.702141183598,33.7712937287473,33502.7437529551,0.0,1.0
2007-05-07,62.88,62.88,62.57,62.57,20500,33.9711878045693,33.9711878045693,33.803708984286,33.803708984286,37945.0965157779,0.0,1.0
2007-05-08,62.65,62.7,62.5,62.57,22400,33.8469293250043,33.8739420379532,33.7658911861575,33.803708984286,41461.9591196792,0.0,1.0
2007-05-09,63.02,63.05,62.55,62.55,15900,34.0468234008263,34.0630310285957,33.7929038991064,33.7929038991064,29430.5870537009,0.0,1.0
2007-05-10,62.31,62.91,62.31,62.69,28500,33.6632428769516,33.9873954323387,33.6632428769516,33.8685394953634,52752.9390585204,0.0,1.0
2007-05-11,62.81,62.81,62.59,62.6,28500,33.9333700064408,33.9333700064408,33.8145140694656,33.8199166120554,52752.9390585205,0.0,1.0
2007-05-14,62.67,63.05,62.6,63.0,16600,33.8577344101838,34.0630310285957,33.8199166120554,34.0360183156468,30726.2732761909,0.0,1.0
2007-05-15,62.75,63.31,62.75,62.99,20200,33.9009547509021,34.2034971359301,33.9009547509021,34.030615773057,37389.8024204251,0.0,1.0
2007-05-16,63.09,63.09,62.7907,63.05,19600,34.0846411989548,34.0846411989548,33.9229430992426,34.0630310285957,36279.2142297194,0.0,1.0
2007-05-17,62.8801,63.03,62.76,62.83,21000,33.9712418299952,34.0522259434161,33.9063572934919,33.9441750916204,38870.5866746993,0.0,1.0
2007-05-18,63.0,63.12,62.8807,63.11,19800,34.0360183156468,34.1008488267242,33.9715659825506,34.0954462841344,36649.4102932879,0.0,1.0
2007-05-21,63.05,63.22,63.0,63.0,21100,34.0630310285957,34.154874252622,34.0360183156468,34.0360183156468,39055.6847064836,0.0,1.0
2007-05-22,63.11,63.31,62.97,63.1,14200,34.0954462841344,34.2034971359301,34.0198106878774,34.0900437415446,26283.9205133681,0.0,1.0
2007-05-23,62.89,63.37,62.82,63.3,14400,33.9765903471591,34.2359123914688,33.9387725490306,34.1980945933403,26654.1165769367,0.0,1.0
2007-05-24,61.98,62.79,61.93,62.79,25500,33.4849589714887,33.9225649212613,33.4579462585397,33.9225649212613,47199.9981049919,0.0,1.0
2007-05-25,62.25,62.4,62.0208,62.15,15600,33.6308276214129,33.7118657602596,33.507001345255,33.576802195515,28875.292958348,0.0,1.0
2007-05-29,62.61,62.78,62.3907,62.67,21000,33.8253191546451,33.9171623786715,33.7068413956511,33.8577344101838,38870.5866746993,0.0,1.0
2007-05-30,63.06,63.06,61.63,61.63,15400,34.0684335711855,34.0684335711855,33.2958699808462,33.2958699808462,28505.0968947795,0.0,1.0
2007-05-31,63.11,63.29,63.033,63.26,19500,34.0954462841344,34.1926920507505,34.053846706193,34.1764844229812,36094.1161979351,0.0,1.0
2007-06-01,63.31,63.46,63.15,63.35,20200,34.2034971359301,34.2845352747769,34.1170564544935,34.2251073062892,37389.802420425,0.0,1.0
2007-06-04,63.21,63.33,63.1012,63.28,5700,34.1494717100322,34.2143022211097,34.0906920466554,34.1872895081607,10550.5878117041,0.0,1.0
2007-06-05,62.71,63.1,62.55,63.04,22100,33.879344580543,34.0900437415446,33.7929038991064,34.0576284860059,40906.6650243264,0.0,1.0
2007-06-06,62.15,62.35,61.98,62.31,19000,33.576802195515,33.6848530473107,33.4849589714887,33.6632428769516,35168.6260390137,0.0,1.0
2007-06-07,60.82,61.94,60.77,61.85,40400,32.8582640310736,33.4633488011295,32.8312513181247,33.4147259178215,74779.60484085,0.0,1.0
2007-06-08,61.29,61.3,60.58,60.7,56800,33.1121835327935,33.1175860753833,32.7286030089187,32.7934335199962,105135.682053472,0.0,1.0
2007-06-11,61.52,61.77,61.35,61.35,28600,33.2364420123585,33.3715055771032,33.1445987883322,33.1445987883322,52938.0370903048,0.0,1.0
2007-06-12,60.85,61.54,60.84,61.48,37300,32.8744716588429,33.2472470975381,32.8690691162532,33.2148318419994,69041.5658555374,0.0,1.0
2007-06-13,61.76,61.77,61.18,61.26,78700,33.3661030345134,33.3715055771032,33.0527555643058,33.0959759050241,145672.15101423,0.0,1.0
2007-06-14,61.88,62.22,61.81,62.02,80000,33.4309335455908,33.6146199936435,33.3931157474623,33.5065691418478,148078.425427426,0.0,1.0
2007-06-15,62.36,62.67,62.3,62.51,50200,33.6902555899005,33.8577344101838,33.6578403343618,33.7712937287473,92919.2119557097,0.0,1.0
2007-06-18,62.02,62.47,62.02,62.47,17700,33.5065691418478,33.7496835583881,33.5065691418478,33.7496835583881,32762.351625818,0.0,1.0
2007-06-19,62.29,62.32,61.96,62.1,19100,33.652437791772,33.6686454195414,33.4741538863091,33.5497894825661,35353.7240707979,0.0,1.0
2007-06-20,62.3,62.401,61.3,62.37,26300,33.6578403343618,33.7124060145186,33.1175860753833,33.6956581324903,48680.7823592662,0.0,1.0
2007-06-21,61.55,61.63,60.83,61.2,17800,33.2526496401279,33.2958699808462,32.8636665736634,33.0635606494854,32947.4496576023,0.0,1.0
2007-06-22,60.81,61.38,60.69,61.38,47600,32.8528614884838,33.1608064161016,32.7880309774064,33.1608064161016,88106.6631293184,0.0,1.0
2007-06-25,60.28,60.99,60.1882,60.53,40400,32.8109593681574,33.1974189094877,32.7609917823911,32.9470366714428,74222.517320339,0.45244,1.0
2007-06-26,60.16,60.77,60.16,60.67,28100,32.7456422625805,33.0776708825967,32.7456422625805,33.0232399612825,51625.0677401366,0.0,1.0
2007-06-27,60.72,60.72,59.78,59.84,16600,33.0504554219396,33.0504554219396,32.5388047615868,32.5714633143753,30497.370978159,0.0,1.0
2007-06-28,60.84,61.14,60.76,60.81,34900,33.1157725275166,33.2790652914589,33.0722277904652,33.0994432511223,64117.9666950451,0.0,1.0
2007-06-29,60.73,61.18,60.34,60.83,13100,33.055898514071,33.3008376599846,32.8436179209459,33.1103294353851,24067.2023984267,0.0,1.0
2007-07-02,61.65,61.65,61.05,61.05,37200,33.556662990161,33.556662990161,33.2300774622762,33.2300774622762,68343.5060474408,0.0,1.0
2007-07-03,61.72,61.9562,61.58,61.85,13800,33.5947646350809,33.7233304712249,33.5185613452411,33.6655248327893,25353.2361143732,0.0,1.0
2007-07-05,61.73,61.85,61.487,61.69,17000,33.6002077272123,33.6655248327893,33.467940588419,33.5784353586867,31232.2473872713,0.0,1.0
2007-07-06,61.66,61.75,61.36,61.67,14600,33.5621060822924,33.6110939114751,33.39881331835,33.5675491744238,26822.9889325977,0.0,1.0
2007-07-09,61.68,61.88,61.52,61.88,46300,33.5729922665552,33.6818541091835,33.4859027924526,33.6818541091835,85061.9443547449,0.0,1.0
2007-07-10,60.64,61.31,60.64,61.31,32000,33.0069106848883,33.371597857693,33.0069106848883,33.371597857693,58790.1127289813,0.0,1.0
2007-07-11,60.84,61.03,60.68,60.74,35100,33.1157725275166,33.2191912780134,33.0286830534139,33.0613416062024,64485.4048996013,0.0,1.0
2007-07-12,62.19,62.19,61.29,61.31,33900,33.8505899652573,33.8505899652573,33.3607116734301,33.371597857693,62280.7756722646,0.0,1.0
2007-07-13,62.64,62.64,62.153,62.19,36400,34.0955291111709,34.0955291111709,33.8304505243711,33.8505899652573,66873.7532292162,0.0,1.0
2007-07-16,62.29,62.68,62.29,62.52,27900,33.9050208865714,34.1173014796965,33.9050208865714,34.0302120055939,51257.6295355806,0.0,1.0
2007-07-17,62.37,62.62,62.3199,62.41,35800,33.9485656236227,34.0846429269081,33.9212957320444,33.9703379921484,65771.4386155479,0.0,1.0
2007-07-18,62.17,62.17,61.7001,61.93,36300,33.8397037809945,33.8397037809945,33.5839328817394,33.7090695698406,66690.0341269381,0.0,1.0
2007-07-19,62.41,62.47,62.12,62.38,40500,33.9703379921484,34.0029965449369,33.8124883203374,33.9540087157541,74406.2364226169,0.0,1.0
2007-07-20,61.54,62.37,61.48,62.37,30600,33.4967889767155,33.9485656236227,33.464130423927,33.9485656236227,56218.0452970883,0.0,1.0
2007-07-23,61.87,62.116,61.86,61.86,10800,33.6764110170521,33.8103110834848,33.6709679249207,33.6709679249207,19841.6630460312,0.0,1.0
2007-07-24,60.44,61.65,60.44,61.55,173300,32.89804884226,33.556662990161,32.89804884226,33.5022320688469,318385.20424789,0.0,1.0
2007-07-25,60.74,61.05,60.1,60.9,36800,33.0613416062024,33.2300774622762,32.712983709792,33.148431080305,67608.6296383285,0.0,1.0
2007-07-26,59.0,60.08,58.6,60.06,134000,32.1142435753366,32.7020975255292,31.89651989008,32.6912113412663,246183.597052609,0.0,1.0
2007-07-27,58.64,59.4961,58.06,59.34,53200,31.9182922586057,32.384275375976,31.6025929149837,32.2993087078046,97738.5624119314,0.0,1.0
2007-07-30,58.9,59.12,57.98,58.25,22100,32.0598126540224,32.1795606809135,31.5590481779324,31.7060116654806,40601.9216034527,0.0,1.0
2007-07-31,58.38,59.81,58.38,59.41,37600,31.776771863189,32.555134037981,31.776771863189,32.3374103527245,69078.3824565529,0.0,1.0
2007-08-01,59.04,59.08,57.77,58.34,64700,32.1360159438622,32.1577883123879,31.4447432431728,31.7549994946633,118866.259173909,0.0,1.0
2007-08-02,59.18,59.33,58.732,59.12,25200,32.212219233702,32.2938656156732,31.9683687062147,32.1795606809135,46297.2137740728,0.0,1.0
2007-08-03,57.24,59.18,57.23,59.18,42900,31.1562593602079,32.212219233702,31.1508162680765,32.212219233702,78815.4948772905,0.0,1.0
2007-08-06,58.94,58.94,56.79,57.7,107700,32.0815850225481,32.0815850225481,30.9113202142943,31.4066415982529,197865.473153478,0.0,1.0
2007-08-07,59.75,60.1599,58.62,58.73,71500,32.5224754851925,32.7455878316592,31.9074060743429,31.9672800877884,131359.158128818,0.0,1.0
2007-08-08,60.554,60.97,59.77,60.13,39600,32.9601000925581,33.1865327252249,32.5333616694554,32.7293129861862,72752.7645021144,0.0,1.0
2007-08-09,58.89,60.05,58.86,59.34,24000,32.054369561891,32.6857682491349,32.0380402854968,32.2993087078046,44092.584546736,0.0,1.0
2007-08-10,58.778,59.1399,57.7101,58.23,60300,31.9934069300192,32.190392434255,31.4121391213056,31.6951254812178,110782.618673674,0.0,1.0
2007-08-13,58.7001,59.22,58.7001,58.98,32000,31.9510052423155,32.2339916022276,31.9510052423155,32.1033573910737,58790.1127289813,0.0,1.0
2007-08-14,57.52,58.83,57.27,58.83,76900,31.3086659398874,32.0217110091025,31.1725886366021,32.0217110091025,141279.989651833,0.0,1.0
2007-08-15,56.57,58.01,56.4101,57.16,125600,30.7915721874032,31.5753774543267,30.7045371442219,31.1127146231566,230751.192461252,0.0,1.0
2007-08-16,57.35,57.35,55.0535,55.68,103000,31.2161333736534,31.2161333736534,29.9661272656744,30.3071369877075,189230.675346409,0.0,1.0
2007-08-17,58.54,59.26,57.46,59.02,123500,31.8638613372916,32.2557639707533,31.276007387099,32.1251297595994,226893.091313412,0.0,1.0
2007-08-20,58.59,58.92,57.97,58.83,92300,31.8910767979486,32.0706988382853,31.553605085801,32.0217110091025,169572.731402656,0.0,1.0
2007-08-21,58.88,59.71,58.4,58.4,137400,32.0489264697596,32.5007031166669,31.7876580474518,31.7876580474518,252430.046530064,0.0,1.0
2007-08-22,59.46,59.55,58.96,59.23,62300,32.3646258133816,32.4136136425643,32.0924712068109,32.2394346943591,114457.000719235,0.0,1.0
2007-08-23,59.36,59.9,59.0261,59.9,84100,32.3101948920674,32.6041218671637,32.1284500457996,32.6041218671637,154507.765015854,0.0,1.0
2007-08-24,59.87,59.87,59.07,59.4,38600,32.5877925907695,32.5877925907695,32.1523452202565,32.3319672605931,70915.5734793337,0.0,1.0
2007-08-27,59.11,59.6899,59.11,59.6899,32300,32.1741175887821,32.4897625014827,32.1741175887821,32.4897625014827,59341.2700358155,0.0,1.0
2007-08-28,57.72,58.7501,57.67,58.75,12100,31.4175277825157,31.9782207029726,31.3903123218586,31.9781662720512,22230.0113756461,0.0,1.0
2007-08-29,58.94,58.94,57.9601,57.99,14700,32.0815850225481,32.0815850225481,31.5482164245909,31.5644912700639,27006.7080348758,0.0,1.0
2007-08-30,58.7,59.04,58.27,58.27,16900,31.9509508113942,32.1360159438622,31.7168978497434,31.7168978497434,31048.5282849932,0.0,1.0
2007-08-31,59.19,59.55,58.9,59.2101,11900,32.2176623258334,32.4136136425643,32.0598126540224,32.2286029410175,21862.5731710899,0.0,1.0
2007-09-04,59.9,60.15,59.16,59.23,14600,32.6041218671637,32.7401991704491,32.2013330494392,32.2394346943591,26822.9889325977,0.0,1.0
2007-09-05,59.03,59.51,58.88,59.44,116400,32.1305728517308,32.3918412740386,32.0489264697596,32.3537396291187,213849.03505167,0.0,1.0
2007-09-06,59.42,59.54,58.9,59.27,28100,32.3428534448559,32.4081705504329,32.0598126540224,32.2612070628847,51625.0677401367,0.0,1.0
2007-09-07,58.41,58.8499,58.3599,58.65,28700,31.7931011395832,32.0325427624441,31.7658312480048,31.9237353507371,52727.3823538051,0.0,1.0
2007-09-10,58.23,58.68,57.83,58.68,17100,31.6951254812178,31.9400646271313,31.4774017959612,31.9400646271313,31415.9664895493,0.0,1.0
2007-09-11,58.97,59.06,58.44,58.44,26400,32.0979142989423,32.146902128125,31.8094304159774,31.8094304159774,48501.8430014096,0.0,1.0
2007-09-12,59.25,59.39,58.93,58.97,15600,32.2503208786219,32.3265241684617,32.0761419304167,32.0979142989423,28660.1799553784,0.0,1.0
2007-09-13,59.6499,59.85,59.49,59.5,7900,32.4679901329571,32.5769064065067,32.3809550897758,32.3863981819072,14513.8090799673,0.0,1.0
2007-09-14,59.68,59.805,59.25,59.25,19900,32.4843738402726,32.5524124919153,32.2503208786219,32.2503208786219,36560.1013533353,0.0,1.0
2007-09-17,59.56,59.73,59.49,59.61,7200,32.4190567346957,32.5115893009297,32.3809550897758,32.4462721953528,13227.7753640208,0.0,1.0
2007-09-18,61.29,61.32,59.8,59.94,11300,33.3607116734301,33.3770409498244,32.5496909458496,32.6258942356894,20760.2585574215,0.0,1.0
2007-09-19,61.92,62.29,61.7199,61.81,11500,33.7036264777092,33.9050208865714,33.5947102041596,33.6437524642636,21127.6967619776,0.0,1.0
2007-09-20,61.31,61.94,61.23,61.94,29400,33.371597857693,33.714512661972,33.3280531206417,33.714512661972,54013.4160697515,0.0,1.0
2007-09-21,61.48,61.75,61.45,61.75,20800,33.464130423927,33.6110939114751,33.4478011475327,33.6110939114751,38213.5732738378,0.0,1.0
2007-09-24,60.81,61.2,60.79,61.08,48500,33.3701282228175,33.5841448320413,33.3591530120881,33.5182935676647,88380.9909361801,0.4973,1.0
2007-09-25,60.48,60.75,60.38,60.65,30100,33.189037245782,33.3372025906292,33.1341611921348,33.2823265369821,54850.8830346189,0.0,1.0
2007-09-26,60.9,61.11,60.74,60.92,55100,33.4195166710999,33.5347563837589,33.3317149852645,33.4304918818293,100408.094857392,0.0,1.0
2007-09-27,61.0785,61.13,60.83,61.1,30300,33.51747042686,33.5457315944883,33.3811034335469,33.5292687783941,55215.3407292012,0.0,1.0
2007-09-28,60.52,61.015,60.52,61.0,40600,33.2109876672408,33.4826241327941,33.2109876672408,33.474392724747,73984.9120001838,0.0,1.0
2007-10-01,61.59,61.62,60.73,60.73,19100,33.7981614412651,33.8146242573592,33.3262273798998,33.3262273798998,34805.7098325987,0.0,1.0
2007-10-02,61.67,61.71,61.43,61.71,24400,33.8420622841828,33.8640127056416,33.7103597554297,33.8640127056416,44463.8387390267,0.0,1.0
2007-10-03,61.578,61.75,61.44,61.54,13500,33.7915763148274,33.8859631271005,33.7158473607944,33.7707234144415,24600.8943842976,0.0,1.0
2007-10-04,61.65,61.7244,61.53,61.72,4300,33.8310870734533,33.8719148573668,33.7652358090768,33.8695003110063,7835.84043351701,0.0,1.0
2007-10-05,62.2225,62.44,61.8701,62.08,68500,34.1452524805831,34.2646078972656,33.9518692675307,34.067054104136,124826.760394399,0.0,1.0
2007-10-08,61.76,62.0701,61.76,62.02,12800,33.8914507324652,34.0616213748249,33.8914507324652,34.0341284719477,23325.2924532599,0.0,1.0
2007-10-09,62.406,62.42,61.85,62.07,23900,34.2459500390256,34.2536326865362,33.9408391807476,34.0615664987713,43552.6945025712,0.0,1.0
2007-10-10,62.2,62.39,62.11,62.36,16900,34.1329053685125,34.2371698704421,34.0835169202301,34.2207070543479,30796.6751921948,0.0,1.0
2007-10-11,62.07,62.8499,61.81,62.63,73600,34.0615664987713,34.4895448411652,33.9188887592887,34.3688723991952,134120.431606244,0.0,1.0
2007-10-12,62.11,62.4125,62.074,62.09,38300,34.0835169202301,34.2495169825127,34.0637615409172,34.0725417095007,69793.6485124887,0.0,1.0
2007-10-15,61.24,61.94,61.24,61.92,3700,33.6060952535001,33.99022762903,33.6060952535001,33.9792524183006,6742.46734977045,0.0,1.0
2007-10-16,60.82,61.1815,60.71,61.0,31400,33.3756158281822,33.5739927621166,33.3152521691703,33.474392724747,57219.8580494032,0.0,1.0
2007-10-17,60.72,61.35,60.16,61.29,14800,33.3207397745351,33.666458912512,33.0134338741112,33.6335332803237,26969.8693990817,0.0,1.0
2007-10-18,60.63,60.67,60.3,60.3,22500,33.2713513262526,33.2933017477115,33.0902603492171,33.0902603492171,41001.490640496,0.0,1.0
2007-10-19,59.34,60.44,59.3,60.3,33200,32.5634502342047,33.1670868243231,32.5414998127459,33.0902603492171,60499.9773006429,0.0,1.0
2007-10-22,59.46,59.56,58.5,58.7,47600,32.6293014985813,32.6841775522284,32.1024913835689,32.2122434908631,86740.9313105602,0.0,1.0
2007-10-23,59.84,59.87,59.33,59.85,16500,32.8378305024404,32.8542933185345,32.55796262884,32.8433181078051,30067.7598030303,0.0,1.0
2007-10-24,59.32,59.7971,58.75,59.67,90300,32.5524750234753,32.8142886754257,32.2396815176867,32.7445412112402,164552.649103857,0.0,1.0
2007-10-25,59.91,60.25,59.35,59.8,46500,32.8762437399933,33.0628223223936,32.5689378395694,32.8158800809815,84736.4139903584,0.0,1.0
2007-10-26,60.75,60.76,60.0599,60.15,28400,33.3372025906292,33.3426901959939,32.9585029444104,33.0079462687464,51752.9926306704,0.0,1.0
2007-10-29,61.12,61.1699,60.86,60.86,25100,33.5402439891236,33.5676271398935,33.397566249641,33.397566249641,45739.4406700643,0.0,1.0
2007-10-30,60.73,61.0999,60.73,60.87,42000,33.3262273798998,33.5292139023405,33.3262273798998,33.4030538550058,76536.115862259,0.0,1.0
2007-10-31,61.28,61.57,60.84,61.14,43900,33.628045674959,33.7871862305356,33.3865910389116,33.551219199853,79998.4639607898,0.0,1.0
2007-11-01,59.73,60.88,59.5799,60.88,38400,32.7774668434285,33.4085414603705,32.6950978869042,33.4085414603705,69975.8773597798,0.0,1.0
2007-11-02,59.3344,59.52,58.88,59.13,45500,32.5603771752005,32.6622271307696,32.3110203874279,32.4482105215458,82914.1255174473,0.0,1.0
2007-11-05,59.0099,59.25,58.47,59.25,34400,32.3823043811156,32.5140617859223,32.0860285674747,32.5140617859223,62686.7234681359,0.0,1.0
2007-11-06,59.56,59.56,58.67,59.05,28300,32.6841775522284,32.6841775522284,32.195780674769,32.4043096786281,51570.7637833793,0.0,1.0
2007-11-07,57.78,58.98,57.72,58.72,77100,31.7073837973096,32.3658964410751,31.6744581651213,32.2232187015925,140498.441261433,0.0,1.0
2007-11-08,57.92,58.28,57.24,58.01,70300,31.7842102724155,31.9817640655452,31.4110531076151,31.8335987206979,128106.879645639,0.0,1.0
2007-11-09,57.38,58.31,57.2501,57.65,81900,31.487879582721,31.9982268816393,31.4165955890334,31.6360449275683,149245.425931405,0.0,1.0
2007-11-12,57.04,57.979,56.91,56.91,39300,31.3013010003208,31.8165871440673,31.2299621305796,31.2299621305796,71615.9369853996,0.0,1.0
2007-11-13,58.47,58.62,57.52,57.62,26400,32.0860285674747,32.1683426479454,31.564706057827,31.6195821114741,48108.4156848486,0.0,1.0
2007-11-14,58.3,59.0999,58.22,58.41,18500,31.9927392762746,32.431692829398,31.9488384333569,32.0531029352864,33712.3367488522,0.0,1.0
2007-11-15,57.45,58.21,57.18,58.04,40800,31.526292820274,31.9433508279922,31.3781274754268,31.8500615367921,74349.369694766,0.0,1.0
2007-11-16,57.52,58.5,56.93,58.5,20600,31.564706057827,32.1024913835689,31.240937341309,32.1024913835689,37539.1425419652,0.0,1.0
2007-11-19,56.48,57.22,56.32,57.0,37100,30.9939950998969,31.4000778968856,30.9061934140615,31.279350578862,67606.9023449955,0.0,1.0
2007-11-20,56.77,57.0499,55.91,56.42,41800,31.1531356554736,31.3067337296319,30.6812015941083,30.9610694677086,76171.6581676768,0.0,1.0
2007-11-21,55.83,56.52,55.7801,55.95,31500,30.6373007511906,31.0159455213558,30.6099176004207,30.7031520155671,57402.0868966943,0.0,1.0
2007-11-23,56.7,56.82,56.27,56.66,8600,31.1147224179206,31.1805736822971,30.8787553872379,31.0927719964617,15671.680867034,0.0,1.0
2007-11-26,55.41,56.87,55.4,56.52,16500,30.4068213258727,31.2080117091207,30.4013337205079,31.0159455213558,30067.7598030303,0.0,1.0
2007-11-27,56.16,56.26,55.55,55.92,45600,30.8183917282261,30.8732677818732,30.4836478009786,30.686689199473,83096.3543647384,0.0,1.0
2007-11-28,57.94,58.0,56.04,56.04,20800,31.795185483145,31.8281111153332,30.7525404638496,30.7525404638496,37903.6002365473,0.0,1.0
2007-11-29,58.06,58.14,57.45,57.61,26300,31.8610367475215,31.9049375904392,31.526292820274,31.6140945061094,47926.1868375575,0.0,1.0
2007-11-30,58.82,59.05,58.5,58.55,17700,32.2780947552397,32.4043096786281,32.1024913835689,32.1299294103924,32254.5059705234,0.0,1.0
2007-12-03,58.5,58.89,58.29,58.564,31100,32.1024913835689,32.3165079927927,31.9872516709099,32.137612057903,56673.1715075299,0.0,1.0
2007-12-04,58.07,58.35,57.8755,58.15,33700,31.8665243528862,32.0201773030982,31.7597904285426,31.9104251958039,61411.1215370984,0.0,1.0
2007-12-05,59.01,59.01,58.55,58.55,22000,32.3823592571692,32.3823592571692,32.1299294103924,32.1299294103924,40090.3464040405,0.0,1.0
2007-12-06,59.75,59.75,58.9001,59.06,7100,32.7884420541579,32.7884420541579,32.322050474211,32.4097972839928,12938.2481576676,0.0,1.0
2007-12-07,59.8,60.11,59.8,59.84,23000,32.8158800809815,32.9859958472876,32.8158800809815,32.8378305024404,41912.6348769514,0.0,1.0
2007-12-10,60.37,60.464,59.89,59.97,38400,33.1286735867701,33.1802570771984,32.8652685292639,32.9091693721816,69975.8773597798,0.0,1.0
2007-12-11,58.49,60.57,58.44,60.34,27100,32.0970037782041,33.2384256940644,32.0695657513806,33.112210770676,49384.0176158863,0.0,1.0
2007-12-12,58.52,59.86,57.96,59.51,71300,32.1134665942983,32.8488057131698,31.8061606938744,32.6567395254048,129929.168118549,0.0,1.0
2007-12-13,58.6,58.63,57.86,58.4,32300,32.157367437216,32.1738302533101,31.7512846402273,32.0476153299217,58859.917675023,0.0,1.0
2007-12-14,57.48,58.2301,57.48,57.85,21100,31.5427556363682,31.9543809147753,31.5427556363682,31.7457970348625,38450.2867784206,0.0,1.0
2007-12-17,56.0,57.06,55.9301,57.05,190900,31.0547264284682,31.6425480358642,31.0159634753012,31.637002549002,344243.89551859,0.59067,1.0
2007-12-18,56.25,56.58,55.74,56.23,22500,31.1933636000239,31.3763646664773,30.9105437700503,31.1822726262994,40573.5340448835,0.0,1.0
2007-12-19,56.3,56.7499,56.0699,56.57,38700,31.221091034335,31.4705824882666,31.0934893816352,31.3708191796151,69786.4785571997,0.0,1.0
2007-12-20,56.34,56.58,55.77,55.94,47900,31.2432729817839,31.3763646664773,30.927180230637,31.0214535072948,86376.5458111077,0.0,1.0
2007-12-21,57.03,57.13,56.65,56.95,77400,31.6259115752775,31.6813664438998,31.4151830745129,31.5815476803797,139572.9571144,0.0,1.0
2007-12-24,57.71,57.74,57.19,57.19,29300,32.0030046819089,32.0196411424956,31.7146393650731,31.7146393650731,52835.7576673373,0.0,1.0
2007-12-26,57.36,57.49,57.16,57.42,46400,31.808912641731,31.8810039709399,31.6980029044865,31.8421855629043,83671.6435414488,0.0,1.0
2007-12-27,56.45,57.36,56.41,56.73,24200,31.3042733372684,31.808912641731,31.2820913898195,31.4595469694107,43639.089950497,0.0,1.0
2007-12-28,56.405,56.92,56.1801,56.92,40400,31.2793186463884,31.564911219793,31.1546006468569,31.564911219793,72852.0344628131,0.0,1.0
2007-12-31,56.22,56.56,55.92,56.0,74600,31.1767271394372,31.3652736927529,31.0103625335704,31.0547264284682,134523.806211036,0.0,1.0
2008-01-02,55.4,56.35,55.0,55.39,43600,30.7219972167346,31.2488184686461,30.5001777422455,30.7164517298724,78622.4926380855,0.0,1.0
2008-01-03,54.86,55.48,54.85,55.35,192400,30.4225409261744,30.7663611116324,30.4169954393121,30.6942697824235,346948.797788249,0.0,1.0
2008-01-04,53.398,54.5,53.398,54.35,46600,29.6117907469169,30.2229033991342,29.6117907469169,30.1397210962008,84032.2971774032,0.0,1.0
2008-01-07,53.99,54.3501,53.4,53.56,20800,29.9400835691607,30.1397765510694,29.6128998442893,29.7016276340849,37507.9781392701,0.0,1.0
2008-01-08,52.65,54.65,52.65,54.38,74800,29.1969883296223,30.3060857020676,29.1969883296223,30.1563575567875,134884.459846991,0.0,1.0
2008-01-09,53.362,53.362,51.9356,52.67,47300,29.5918269942129,29.5918269942129,28.8008187481849,29.2080793033468,85294.584903244,0.0,1.0
2008-01-10,54.07,54.52,52.75,52.75,29400,29.9844474640585,30.2339943728587,29.2524431982446,29.2524431982446,53016.0844853145,0.0,1.0
2008-01-11,54.05,54.46,53.4134,53.75,44400,29.973356490334,30.2007214516853,29.6203307966847,29.8069918844672,80065.1071819037,0.0,1.0
2008-01-14,54.09,54.244,53.5,53.84,81600,29.9955384377829,30.0809389354612,29.6683547129116,29.8569012662273,147146.683469445,0.0,1.0
2008-01-15,52.64,53.41,52.64,53.09,44800,29.1914428427601,29.6184453311515,29.1914428427601,29.4409897515603,80786.4144538126,0.0,1.0
2008-01-16,53.1101,53.8,52.46,52.99,29500,29.4521361801534,29.8347193187784,29.09162407924,29.385534882938,53196.4113032917,0.0,1.0
2008-01-17,51.37,53.29,51.37,53.29,32100,28.4871660112573,29.5518994888048,28.4871660112573,29.5518994888048,57884.9085707006,0.0,1.0
2008-01-18,50.91,52.15,50.4156,51.69,69400,28.2320736155949,28.919713986511,27.9579047451264,28.6646215908486,125146.811676219,0.0,1.0
2008-01-22,51.18,51.85,48.57,48.57,50600,28.381801760875,28.7533493806442,26.9344296898339,26.9344296898339,91245.3698964939,0.0,1.0
2008-01-23,53.83,53.92,50.0,50.04,31500,29.851355779365,29.9012651611251,27.7274343111323,27.7496162585812,56802.9476628371,0.0,1.0
2008-01-24,53.69,53.99,53.06,53.34,113000,29.7737189632939,29.9400835691607,29.4243532909736,29.579626923116,203769.304314304,0.0,1.0
2008-01-25,52.93,54.43,52.8301,53.6,39800,29.3522619617647,30.1840849910986,29.296862548011,29.7238095815338,71770.0735549495,0.0,1.0
2008-01-28,54.21,54.24,52.68,52.9,9700,30.0620842801297,30.0787207407163,29.213624790209,29.335625501178,17491.7013437942,0.0,1.0
2008-01-29,54.77,54.91,54.1,54.79,58200,30.3726315444143,30.4502683604855,30.0010839246452,30.3837225181388,104950.208062766,0.0,1.0
2008-01-30,54.29,55.7,54.28,54.78,25600,30.1064481750275,30.8883618226014,30.1009026881652,30.3781770312766,46163.6654021786,0.0,1.0
2008-01-31,55.47,56.0,53.58,54.25,38600,30.7608156247702,31.0547264284682,29.7127186078094,30.0842662275786,69606.1517392225,0.0,1.0
2008-02-01,56.82,56.82,55.58,55.89,41800,31.5094563511708,31.5094563511708,30.8218159802547,30.9937260729837,75376.6099144947,0.0,1.0
2008-02-04,55.92,56.81,55.92,56.36,25600,31.0103625335704,31.5039108643085,31.0103625335704,31.2543639555083,46163.6654021786,0.0,1.0
2008-02-05,54.13,55.2,54.12,55.18,28800,30.0177203852318,30.6110874794901,30.0121748983696,30.5999965057656,51934.1235774511,0.0,1.0
2008-02-06,53.67,54.7999,53.67,54.18,61900,29.7626279895694,30.3892125501324,29.7626279895694,30.045447819543,111622.300327924,0.0,1.0
2008-02-07,54.45,54.61,53.52,54.16,22600,30.1951759648231,30.2839037546187,29.679445686636,30.0343568458185,40753.8608628608,0.0,1.0
2008-02-08,53.63,54.36,53.38,54.19,21600,29.7404460421205,30.1452665830631,29.6018088705649,30.0509933064052,38950.5926830883,0.0,1.0
2008-02-11,53.38,53.58,52.9301,53.12,11400,29.6018088705649,29.7127186078094,29.3523174166333,29.457626212147,20557.2572494077,0.0,1.0
2008-02-12,53.94,54.53,53.65,53.71,27000,29.9123561348495,30.2395398597209,29.751537015845,29.7848099370183,48688.2408538604,0.0,1.0
2008-02-13,54.43,54.49,53.97,54.41,6700,30.1840849910986,30.217357912272,29.9289925954362,30.1729940173742,12081.8968044765,0.0,1.0
2008-02-14,53.75,54.51,53.69,53.89,24100,29.8069918844672,30.2284488859964,29.7737189632939,29.8846287005384,43458.7631325198,0.0,1.0
2008-02-15,53.83,53.83,53.23,53.43,26100,29.851355779365,29.851355779365,29.5186265676315,29.629536304876,47065.299492065,0.0,1.0
2008-02-19,53.53,54.77,53.47,54.37,18300,29.6849911734983,30.3726315444143,29.6517182523249,30.1508120699253,32999.8076898386,0.0,1.0
2008-02-20,53.9,53.95,52.96,53.02,29200,29.8901741874006,29.9179016217118,29.3688984223513,29.4021713435247,52655.4308493601,0.0,1.0
2008-02-21,53.11,54.23,53.11,54.22,22300,29.4520807252847,30.0731752538541,29.4520807252847,30.0676297669919,40212.8804089291,0.0,1.0
2008-02-22,53.8,53.8,52.7,52.77,39400,29.8347193187784,29.8347193187784,29.2247157639335,29.263534171969,71048.7662830405,0.0,1.0
2008-02-25,54.55,54.55,53.31,53.38,102800,30.2506308334454,30.2506308334454,29.5629904625293,29.6018088705649,185375.968880623,0.0,1.0
2008-02-26,54.64,54.9,54.11,54.27,57700,30.3005402152054,30.4447228736233,30.0066294115074,30.095357201303,104048.573972879,0.0,1.0
2008-02-27,54.48,55.0,54.37,54.85,15700,30.2118124254098,30.5001777422455,30.1508120699253,30.4169954393121,28311.3104224298,0.0,1.0
2008-02-28,53.58,54.1,53.49,54.08,31000,29.7127186078094,30.0010839246452,29.6628092260494,29.9899929509207,55901.3135729507,0.0,1.0
2008-02-29,52.06,52.95,52.0,52.95,43300,28.869804604751,29.3633529354891,28.8365316835776,29.3633529354891,78081.5121841536,0.0,1.0
2008-03-03,51.83,52.1,51.41,52.0,38100,28.7422584069198,28.8919865521999,28.5093479587062,28.8365316835776,68704.5176493361,0.0,1.0
2008-03-04,51.68,51.7,50.93,51.43,19900,28.6590761039864,28.6701670777108,28.2431645893194,28.5204389324307,35885.0367774748,0.0,1.0
2008-03-05,51.61,52.2499,51.24,51.98,30600,28.6202576959508,28.9751134002646,28.4150746820484,28.8254407098532,55180.0063010416,0.0,1.0
2008-03-06,50.28,51.19,50.2,51.18,26500,27.8827079432747,28.3873472477373,27.8383440483768,28.381801760875,47786.6067639739,0.0,1.0
2008-03-07,50.38,50.78,49.66,49.87,39100,27.9381628118969,28.159982286386,27.5388877578166,27.6553429819234,70507.7858291088,0.0,1.0
2008-03-10,49.7,50.3,49.51,50.3,42100,27.5610697052655,27.8937989169991,27.4557054548832,27.8937989169991,75917.5903684267,0.0,1.0
2008-03-11,52.0,52.0,50.58,50.99,28100,28.8365316835776,28.8365316835776,28.0490725491414,28.2764375104927,50671.8358516102,0.0,1.0
2008-03-12,51.44,53.12,51.44,52.38,17700,28.5259844192929,29.457626212147,28.5259844192929,29.0472601843422,31917.8467819751,0.0,1.0
2008-03-13,51.65,52.03,50.25,50.41,53300,28.6424396433997,28.8531681441643,27.866071482688,27.9547992724836,96114.1939818797,0.0,1.0
2008-03-14,50.42,52.13,50.0,52.08,98400,27.9603447593458,28.9086230127866,27.7274343111323,28.8808955784754,177441.588889624,0.0,1.0
2008-03-17,49.86,50.13,48.5,48.68,27900,27.6497974950611,27.7995256403413,26.8956112817983,26.9954300453184,50311.1822156557,0.0,1.0
2008-03-18,51.69,51.69,50.39,50.62,130900,28.6646215908486,28.6646215908486,27.9437082987591,28.0712544965904,236047.804732234,0.0,1.0
2008-03-19,51.3,52.73,51.3,52.18,61200,28.4483476032218,29.2413522245201,28.4483476032218,28.9363504470977,110360.012602083,0.0,1.0
2008-03-20,53.03,53.03,51.31,51.31,21000,29.4077168303869,29.4077168303869,28.453893090084,28.453893090084,37868.6317752247,0.0,1.0
2008-03-24,53.03,53.55,52.77,52.77,43000,29.7100734105761,30.0014035665916,29.5644083325684,29.5644083325684,76751.4091428758,0.54523,1.0
2008-03-25,53.06,53.2536,52.6,53.15,31100,29.726880919577,29.8353453776627,29.4691657815633,29.7773034465797,55510.9028917078,0.0,1.0
2008-03-26,52.18,52.49,52.03,52.49,24000,29.2338606555508,29.4075382485601,29.1498231105464,29.4075382485601,42837.9958006749,0.0,1.0
2008-03-27,51.67,52.67,51.67,52.52,19400,28.9481330025357,29.5083833025654,28.9481330025357,29.4243457575609,34627.3799388788,0.0,1.0
2008-03-28,50.89,52.0,50.89,51.89,26500,28.5111377685125,29.1330156015455,28.5111377685125,29.0713880685422,47300.2870299118,0.0,1.0
2008-03-31,51.05,51.5,50.76,50.96,16700,28.6007778165173,28.8528904515306,28.4383052295086,28.5503552895146,29808.1054113029,0.0,1.0
2008-04-01,53.25,53.25,51.72,51.72,33000,29.8333284765826,29.8333284765826,28.9761455175372,28.9761455175372,58902.244225928,0.0,1.0
2008-04-02,53.35,53.9599,53.2992,53.4,20700,29.8893535065856,30.2310501645737,29.8608927913441,29.9173660215871,36947.7713780821,0.0,1.0
2008-04-03,53.59,53.72,52.87,52.87,34100,30.0238135785927,30.0966461175966,29.6204333625713,29.6204333625713,60865.6523667922,0.0,1.0
2008-04-04,53.11,53.71,53.06,53.55,13000,29.7548934345785,30.0910436145963,29.726880919577,30.0014035665916,23203.9143920322,0.0,1.0
2008-04-07,53.4,53.889,53.21,53.21,13400,29.9173660215871,30.1913284183016,29.8109184645815,29.8109184645815,23917.8809887101,0.0,1.0
2008-04-08,52.8,53.1,52.6356,53.01,23400,29.5812158415693,29.7492909315782,29.4891106922444,29.6988684045755,41767.0459056579,0.0,1.0
2008-04-09,52.04,52.8956,52.04,52.89,7900,29.1554256135467,29.6347757702521,29.1554256135467,29.6316383685719,14100.8402843888,0.0,1.0
2008-04-10,52.22,52.472,51.768,51.768,24000,29.256270667552,29.3974537431595,29.0030375319386,29.0030375319386,42837.9958006749,0.0,1.0
2008-04-11,51.56,51.88,51.54,51.8,12000,28.8865054695324,29.0657855655419,28.8753004635318,29.0209655415395,21418.9979003374,0.0,1.0
2008-04-14,50.65,51.33,50.62,51.31,40600,28.3766776965054,28.7576479005256,28.3598701875045,28.746442894525,72467.6095628082,0.0,1.0
2008-04-15,51.09,51.15,50.86,51.12,36000,28.6231878285184,28.6568028465202,28.4943302595116,28.6399953375193,64256.9937010123,0.0,1.0
2008-04-16,52.42,52.47,51.42,51.42,29800,29.368320727558,29.3963332425595,28.8080704275283,28.8080704275283,53190.5114525045,0.0,1.0
2008-04-17,52.66,52.76,51.95,52.19,36900,29.5027807995651,29.5588058295681,29.105003086544,29.2394631585511,65863.4185435376,0.0,1.0
2008-04-18,53.16,53.83,53.09,53.76,39600,29.78290594958,30.1582736505999,29.7436884285779,30.1190561295978,70682.6930711134,0.0,1.0
2008-04-21,52.31,52.75,52.182,52.75,27400,29.3066931945547,29.5532033265678,29.2349811561509,29.5532033265678,48906.7118724371,0.0,1.0
2008-04-22,52.02,52.27,51.79,52.27,25700,29.1442206075461,29.2842831825535,29.0153630385392,29.2842831825535,45872.3538365559,0.0,1.0
2008-04-23,51.84,52.4,51.65,52.02,20900,29.0433755535407,29.3571157215574,28.9369279965351,29.1442206075461,37304.754676421,0.0,1.0
2008-04-24,52.83,53.08,51.91,52.09,34200,29.5980233505702,29.7380859255776,29.0825930745428,29.1834381285482,61044.1440159615,0.0,1.0
2008-04-25,53.43,53.48,52.59,52.97,52500,29.934173530588,29.9621860455895,29.463563278563,29.6764583925743,93708.1158139762,0.0,1.0
2008-04-28,53.43,53.71,53.15,53.15,28300,29.934173530588,30.0910436145963,29.7773034465797,29.7773034465797,50513.1367149624,0.0,1.0
2008-04-29,53.04,53.31,52.94,53.3,49600,29.7156759135764,29.8669434945844,29.6596508835734,29.8613409915841,88531.8579880613,0.0,1.0
2008-04-30,52.74,53.7,52.71,53.04,41500,29.5476008235675,30.085441111596,29.5307933145666,29.7156759135764,74074.0344053335,0.0,1.0
2008-05-01,54.13,54.18,52.78,52.78,34700,30.3263487406088,30.3543612556103,29.5700108355687,29.5700108355687,61936.602261809,0.0,1.0
2008-05-02,54.24,54.7499,54.07,54.5,24800,30.3879762736121,30.6736479015972,30.292733722607,30.5336413516198,44265.9289940306,0.0,1.0
2008-05-05,53.71,54.08,53.56,54.08,6900,30.0910436145963,30.2983362256073,30.0070060695919,30.2983362256073,12315.923792694,0.0,1.0
2008-05-06,54.02,54.04,53.0,53.0,23400,30.2647212076055,30.2759262136061,29.6932659015752,29.6932659015752,41767.045905658,0.0,1.0
2008-05-07,52.87,54.0001,52.8,53.9,24700,29.6204333625713,30.2535722266349,29.5812158415693,30.197491171602,44087.4373448612,0.0,1.0
2008-05-08,52.72,53.12,52.47,52.82,21500,29.5363958175669,29.7604959375788,29.3963332425595,29.5924208475699,38375.7045714379,0.0,1.0
2008-05-09,52.38,52.696,52.11,52.29,14100,29.3459107155568,29.5229498103662,29.1946431345488,29.2954881885541,25167.3225328964,0.0,1.0
2008-05-12,53.2,53.22,52.44,52.59,24000,29.8053159615812,29.8165209675817,29.3795257335586,29.463563278563,42837.9958006748,0.0,1.0
2008-05-13,52.98,53.5,52.92,53.5,4700,29.6820608955746,29.9733910515901,29.6484458775728,29.9733910515901,8389.10751096549,0.0,1.0
2008-05-14,53.47,53.81,53.23,53.23,19400,29.9565835425892,30.1470686445993,29.822123470582,29.822123470582,34627.3799388788,0.0,1.0
2008-05-15,53.99,53.99,53.33,53.59,40100,30.2479136986046,30.2479136986046,29.878148500585,30.0238135785927,71575.151316961,0.0,1.0
2008-05-16,53.59,53.68,53.28,53.52,19200,30.0238135785927,30.0742361055954,29.8501359855835,29.9845960575907,34270.3966405399,0.0,1.0
2008-05-19,53.59,54.13,53.43,53.7,30500,30.0238135785927,30.3263487406088,29.934173530588,30.085441111596,54439.952996691,0.0,1.0
2008-05-20,52.87,53.16,52.75,53.07,18700,29.6204333625713,29.78290594958,29.5532033265678,29.7324834225773,33377.9383946925,0.0,1.0
2008-05-21,52.0,53.06,51.94,52.9,24300,29.1330156015455,29.726880919577,29.0994005835437,29.6372408715722,43373.4707481833,0.0,1.0
2008-05-22,52.26,52.5,52.076,52.076,19500,29.2786806795532,29.4131407515603,29.1755946243477,29.1755946243477,34805.8715880483,0.0,1.0
2008-05-23,51.54,52.11,51.52,52.11,10400,28.8753004635318,29.1946431345488,28.8640954575312,29.1946431345488,18563.1315136258,0.0,1.0
2008-05-27,51.83,51.99,51.4071,51.47,30500,29.0377730505404,29.1274130985452,28.8008431986579,28.8360829425297,54439.952996691,0.0,1.0
2008-05-28,51.65,51.86,51.35,51.85,21900,28.9369279965351,29.0545805595413,28.7688529065262,29.048978056541,39089.6711681158,0.0,1.0
2008-05-29,52.27,52.45,51.83,51.85,23600,29.2842831825535,29.3851282365589,29.0377730505404,29.048978056541,42124.0292039969,0.0,1.0
2008-05-30,52.02,52.41,51.94,52.28,56300,29.1442206075461,29.3627182245577,29.0994005835437,29.2898856855538,100490.798482416,0.0,1.0
2008-06-02,51.38,51.99,51.06,51.99,96600,28.7856604155271,29.1274130985452,28.6063803195176,29.1274130985452,172422.933097716,0.0,1.0
2008-06-03,51.09,51.53,50.64,51.5,107500,28.6231878285184,28.8696979605315,28.3710751935051,28.8528904515306,191878.52285719,0.0,1.0
2008-06-04,51.05,51.5,50.79,50.9352,78800,28.6007778165173,28.8528904515306,28.4551127385095,28.5364610820738,140651.419545549,0.0,1.0
2008-06-05,51.69,51.69,51.12,51.12,18100,28.9593380085363,28.9593380085363,28.6399953375193,28.6399953375193,32306.9884996756,0.0,1.0
2008-06-06,49.88,51.1,49.85,51.1,56200,27.9452849654825,28.6287903315187,27.9284774564816,28.6287903315187,100312.306833247,0.0,1.0
2008-06-09,49.39,50.24,49.21,49.95,40900,27.6707623184679,28.1469750734932,27.5699172644626,27.9845024864846,73003.0845103167,0.0,1.0
2008-06-10,49.58,49.87,49.0,49.0,35500,27.7772098754736,27.9396824624822,27.4522647014563,27.4522647014563,63364.5354551648,0.0,1.0
2008-06-11,48.38,49.45,48.38,49.33,30300,27.1049095154379,27.7043773364697,27.1049095154379,27.6371473004661,54082.969698352,0.0,1.0
2008-06-12,48.58,49.16,48.18,48.6,37100,27.2169595754438,27.5419047494611,26.992859455432,27.2281645814444,66220.4018418766,0.0,1.0
2008-06-13,49.14,49.27,48.41,48.77,52600,27.5306997434605,27.6035322824644,27.1217170244388,27.3234071324495,93886.6074631456,0.0,1.0
2008-06-16,49.32,49.48,48.81,48.81,34100,27.6315447974658,27.7211848454706,27.3458171444507,27.3458171444507,60865.6523667922,0.0,1.0
2008-06-17,48.41,49.67,48.41,49.51,30600,27.1217170244388,27.8276324024762,27.1217170244388,27.7379923544715,54618.4446458604,0.0,1.0
2008-06-18,47.59,48.03,47.43,47.86,87700,26.6623117784144,26.9088219104275,26.5726717304097,26.8135793594224,156537.176321633,0.0,1.0
2008-06-19,47.94,48.014,47.14,47.46,46200,26.8583993834248,26.899857905627,26.410199143401,26.5894792394106,82463.1419162991,0.0,1.0
2008-06-20,47.28,47.814,47.09,47.193,35800,26.4886341854052,26.7878078456211,26.3821866283996,26.4398924093026,63900.0104026733,0.0,1.0
2008-06-23,46.12,46.71,46.08,46.71,19100,26.1679357086622,26.5026946433567,26.145240187666,26.5026946433567,33663.0298166165,0.58758,1.0
2008-06-24,46.38,46.68,45.684,46.02,32700,26.3154565951377,26.4856730026095,25.9205545298032,26.1111969061716,57632.5170158829,0.0,1.0
2008-06-25,46.75,47.47,46.58,46.67,113200,26.5253901643529,26.9339095422852,26.4289342001189,26.4799991223605,199510.73168801,0.0,1.0
2008-06-26,45.24,46.14,45.24,46.01,47400,25.668634246745,26.1792834691603,25.668634246745,26.1055230259225,83540.7127386189,0.0,1.0
2008-06-27,44.9,45.44,44.687,45.41,34200,25.4757223182769,25.7821118517262,25.354868668972,25.765090210979,60276.2104569784,0.0,1.0
2008-06-30,44.76,45.18,44.58,45.04,68300,25.3962879947901,25.6345909652506,25.294158150307,25.5551566417638,120376.17468455,0.0,1.0
2008-07-01,45.03,45.056,44.1001,44.29,75200,25.5494827615147,25.5642348501623,25.0218686371547,25.1296156230843,132537.16451359,0.0,1.0
2008-07-02,44.45,45.49,44.42,45.38,9500,25.2203977070693,25.8104812529715,25.2033760663221,25.7480685702318,16743.3917936051,0.0,1.0
2008-07-03,44.09,44.78,44.01,44.7799,36500,25.0161380181031,25.4076357552882,24.9707469761107,25.4075790164857,64329.8737333249,0.0,1.0
2008-07-07,43.37,44.4,42.95,44.4,36100,24.6076186401708,25.192028305824,24.3693156697104,25.192028305824,63624.8888156994,0.0,1.0
2008-07-08,45.11,45.11,43.29,43.37,187300,25.5948738035072,25.5948738035072,24.5622275981784,24.6076186401708,330109.18767813,0.0,1.0
2008-07-09,43.7,45.43,43.7,45.24,25300,24.7948566883898,25.7764379714771,24.7948566883898,25.668634246745,44590.2960398114,0.0,1.0
2008-07-10,43.9,44.3,43.5,43.64,72600,24.908334293371,25.1352895033334,24.6813790834086,24.7608134068955,127954.762549024,0.0,1.0
2008-07-11,43.47,44.0,42.83,43.16,41700,24.6643574426614,24.9650730958616,24.3012291067216,24.4884671549406,73494.6776624561,0.0,1.0
2008-07-14,42.06,44.06,42.06,43.16,108800,23.8643403275441,24.999116377356,23.8643403275441,24.4884671549406,191755.897594129,0.0,1.0
2008-07-15,41.52,42.46,40.8,41.17,91100,23.5579507940949,24.0912955375064,23.1494314161626,23.3593649853778,160560.314989202,0.0,1.0
2008-07-16,43.67,43.67,41.56,41.84,172400,24.7778350476426,24.7778350476426,23.5806463150911,23.7395149620648,303848.499496581,0.0,1.0
2008-07-17,44.86,44.97,43.52,43.96,394700,25.4530267972807,25.5154394800204,24.6927268439067,24.9423775748654,695643.86746694,0.0,1.0
2008-07-18,45.22,45.39,44.61,45.15,93500,25.6572864862468,25.7537424504809,25.3111797910542,25.6175693245034,164790.224494956,0.0,1.0
2008-07-21,45.11,45.79,45.08,45.42,89400,25.5948738035072,25.9806976604432,25.57785216276,25.770764091228,157564.129089294,0.0,1.0
2008-07-22,46.46,46.46,44.3,45.02,90600,26.3608476371302,26.3608476371302,25.1352895033334,25.5438088812657,159679.083842171,0.0,1.0
2008-07-23,47.03,47.72,46.471,46.65,21100,26.6842588113266,27.0757565485117,26.3670889054042,26.4686513618623,37187.9544047439,0.0,1.0
2008-07-24,45.182,47.0,45.13,47.0,52200,25.6357257413004,26.6672371705794,25.6062215640053,26.6672371705794,92000.5317501248,0.0,1.0
2008-07-25,45.06,45.546,44.8,44.95,31900,25.5665044022619,25.8422549823662,25.4189835157863,25.5040917195222,56222.5471806318,0.0,1.0
2008-07-28,44.13,45.29,44.06,44.81,28100,25.0388335390994,25.6970036479903,24.999116377356,25.4246573960354,49525.1904631897,0.0,1.0
2008-07-29,45.71,45.71,44.27,44.55,29100,25.9353066184508,25.9353066184508,25.1182678625862,25.2771365095599,51287.6527572534,0.0,1.0
2008-07-30,46.37,46.53,45.5,46.07,71800,26.3097827148887,26.4005647988736,25.8161551332205,26.1395663074169,126544.792713773,0.0,1.0
2008-07-31,45.91,46.43,45.8,46.07,50000,26.0487842234319,26.343825996383,25.9863715406923,26.1395663074169,88123.1147031848,0.0,1.0
2008-08-01,45.78,46.15,45.32,46.15,35300,25.9750237801942,26.1849573494094,25.7140252887374,26.1849573494094,62214.9189804483,0.0,1.0
2008-08-04,45.51,45.85,45.13,45.4,13300,25.8218290134696,26.0147409419376,25.6062215640053,25.7594163307299,23440.7485110471,0.0,1.0
2008-08-05,46.99,47.0599,45.923,45.96,16300,26.6615632903304,26.7012237132713,26.0561602677557,26.0771536246772,28728.1353932382,0.0,1.0
2008-08-06,47.11,47.18,46.59,46.86,18400,26.7296498533191,26.7693670150625,26.434608080368,26.5878028470926,32429.3062107719,0.0,1.0
2008-08-07,45.95,46.87,45.73,46.87,19400,26.0714797444282,26.5934767273417,25.9466543789489,26.5934767273417,34191.7685048356,0.0,1.0
2008-08-08,47.41,47.56,45.75,45.75,24700,26.8998662607909,26.9849744645268,25.958002139447,25.958002139447,43532.8186633732,0.0,1.0
2008-08-11,48.27,48.65,47.35,47.5,24900,27.38781996221,27.6034274116742,26.8658229792965,26.9509311830324,43885.3111221859,0.0,1.0
2008-08-12,47.32,48.0,47.04,47.92,20700,26.8488013385493,27.2346251954854,26.6899326915757,27.1892341534929,36482.9694871185,0.0,1.0
2008-08-13,46.72,46.978,46.25,46.78,18000,26.5083685236058,26.6547546340315,26.2416961519,26.5424118051001,31724.3212931464,0.0,1.0
2008-08-14,47.22,47.31,46.51,46.55,19300,26.7920625360587,26.8431274583003,26.3892170383755,26.4119125593718,34015.5222754293,0.0,1.0
2008-08-15,47.62,47.81,47.31,47.46,21200,27.0190177460211,27.1268214707532,26.8431274583003,26.9282356620362,37364.2006341503,0.0,1.0
2008-08-18,46.92,47.695,46.714,47.57,30400,26.621846128587,27.0615718478891,26.5049641954563,26.9906483447758,53578.8537395362,0.0,1.0
2008-08-19,46.05,46.43,45.81,46.3,58300,26.1282185469188,26.343825996383,25.9920454209414,26.2700655531453,102751.551743913,0.0,1.0
2008-08-20,46.17,46.26,45.56,46.24,20300,26.1963051099075,26.247370032149,25.8501984147149,26.2360222716509,35777.984569493,0.0,1.0
2008-08-21,46.19,46.26,45.78,46.06,49600,26.2076528704056,26.247370032149,25.9750237801942,26.1338924271678,87418.1297855592,0.0,1.0
2008-08-22,46.95,46.95,46.29,46.71,20700,26.6388677693341,26.6388677693341,26.2643916728962,26.5026946433567,36482.9694871185,0.0,1.0
2008-08-25,45.99,46.52,45.9001,46.52,14300,26.0941752654244,26.3948909186246,26.0431670819854,26.3948909186246,25203.2108051108,0.0,1.0
2008-08-26,46.13,46.26,45.72,45.72,18400,26.1736095889113,26.247370032149,25.9409804986998,25.9409804986998,32429.3062107719,0.0,1.0
2008-08-27,46.554,46.62,45.97,45.97,20100,26.4141821114714,26.4516297211152,26.0828275049263,26.0828275049263,35425.4921106802,0.0,1.0
2008-08-28,47.6,47.6,46.74,47.11,17500,27.007669985523,27.007669985523,26.5197162841039,26.7296498533191,30843.0901461146,0.0,1.0
2008-08-29,47.23,47.74,47.22,47.74,16300,26.7977364163078,27.0871043090098,26.7920625360587,27.0871043090098,28728.1353932382,0.0,1.0
2008-09-02,47.66,48.37,47.37,48.16,12500,27.0417132670174,27.4445587647006,26.8771707397946,27.3254072794703,22030.7786757961,0.0,1.0
2008-09-03,47.97,47.98,47.57,47.735,17000,27.2176035547382,27.2232774349873,26.9906483447758,27.0842673688853,29961.8589990828,0.0,1.0
2008-09-04,46.7299,47.77,46.7299,47.54,7100,26.5139856650523,27.104125949757,26.5139856650523,26.9736267040286,12513.4822878522,0.0,1.0
2008-09-05,47.33,47.35,46.15,46.58,37700,26.8544752187984,26.8658229792965,26.1849573494094,26.4289342001189,66444.8284862012,0.0,1.0
2008-09-08,48.94,49.31,47.99,49.31,38300,27.767969938897,27.9779035081122,27.2289513152363,27.9779035081122,67502.3058626393,0.0,1.0
2008-09-09,47.45,49.15,47.45,48.72,87900,26.9225617817871,27.8871214241272,26.9225617817871,27.6431445734177,154920.435648199,0.0,1.0
2008-09-10,47.3,47.75,46.75,47.4,43400,26.8374535780512,27.0927781892589,26.5253901643529,26.8941923805418,76490.8635623643,0.0,1.0
2008-09-11,47.83,47.83,46.09,46.09,32100,27.1381692312514,27.1381692312514,26.150914067915,26.150914067915,56575.0396394445,0.0,1.0
2008-09-12,48.27,48.32,47.35,47.35,52100,27.38781996221,27.4161893634553,26.8658229792965,26.8658229792965,91824.2855207183,0.0,1.0
2008-09-15,46.27,47.8899,46.27,46.6161,159200,26.2530439123981,27.1721557739432,26.2530439123981,26.449416907818,280583.99721494,0.0,1.0
2008-09-16,47.21,47.28,45.18,45.43,102100,26.7863886558097,26.8261058175531,25.6345909652506,25.7764379714771,179947.400223903,0.0,1.0
2008-09-17,45.04,46.538,45.04,46.23,18500,25.5551566417638,26.4051039030729,25.5551566417638,26.2303483914019,32605.5524401783,0.0,1.0
2008-09-18,48.25,48.27,44.19,45.46,54600,27.3764722017119,27.38781996221,25.0728768205937,25.7934596122243,96230.4412558775,0.0,1.0
2008-09-19,50.31,56.95,49.43,56.95,36200,28.5452915330181,32.3127480183936,28.0459900711009,32.3127480183936,63801.1350451057,0.0,1.0
2008-09-22,47.79,49.85,47.4,47.4,334700,27.3832524886095,28.5636144916757,27.159785895796,27.159785895796,584127.579682271,0.47195,1.0
2008-09-23,47.0156,48.15,46.79,47.6,103900,26.9395280540588,27.5895293435143,26.8102612249851,27.2743841485209,181329.117206417,0.0,1.0
2008-09-24,46.71,47.12,46.52,47.0,34000,26.7644219238951,26.9993483419811,26.6555535838065,26.9305893903462,59337.7284409838,0.0,1.0
2008-09-25,47.5,47.97,45.55,47.26,32500,27.2170850221584,27.4863909160619,26.0997520580909,27.0795671188886,56719.8874803521,0.0,1.0
2008-09-26,47.7,47.83,46.35,46.95,60300,27.3316832748833,27.4061721391545,26.5581450689904,26.901939827165,105237.206617392,0.0,1.0
2008-09-29,44.2,47.3,43.97,47.3,29800,25.3262138521979,27.1024867694335,25.1944258615643,27.1024867694335,52007.7737512152,0.0,1.0
2008-09-30,45.85,46.05,44.4,44.99,52100,26.2716494371782,26.3862476899031,25.4408121049228,25.7788769504612,90926.3426992719,0.0,1.0
2008-10-01,46.2,46.46,44.92,44.92,131900,26.4721963794467,26.6211741079891,25.7387675620075,25.7387675620075,230195.481804875,0.0,1.0
2008-10-02,44.74,46.3,44.74,46.3,15300,25.6356291345551,26.5294955058091,25.6356291345551,26.5294955058091,26701.9777984427,0.0,1.0
2008-10-03,44.13,46.49,44.1,45.76,190500,25.2861044637442,26.6383638458978,25.2689147258355,26.220080223452,332465.802000218,0.0,1.0
2008-10-06,42.37,42.86,40.59,42.69,72300,24.2776398397653,24.5584055589413,23.2577153905139,24.4609970441251,126179.934302445,0.0,1.0
2008-10-07,39.65,43.0,39.6,43.0,18000,22.719103602707,24.6386243358487,22.6904540395258,24.6386243358487,31414.0915275795,0.0,1.0
2008-10-08,38.73,40.27,38.57,38.68,62500,22.1919516401725,23.0743581861541,22.1002730379926,22.1633020769913,109076.706692985,0.0,1.0
2008-10-09,35.63,39.2,35.35,39.1,54100,20.4156787229369,22.461257534076,20.2552411691221,22.4039584077136,94416.7973134477,0.0,1.0
2008-10-10,35.93,36.5924,33.1925,33.79,30400,20.5875761020243,20.967125515049,19.0190125178525,19.3613747978681,53054.9101354676,0.0,1.0
2008-10-13,39.276,39.37,36.898,37.92,71300,22.5048048701115,22.5586660488921,21.1422316452127,21.7278287166368,124434.706995357,0.0,1.0
2008-10-14,39.7,41.96,38.25,40.54,118600,22.7477531658882,24.0427134216793,21.9169158336328,23.2290658273327,206983.958620608,0.0,1.0
2008-10-15,36.79,38.65,36.79,38.31,186600,21.0803485887412,22.1461123390826,21.0803485887412,21.9512953094503,325659.415502575,0.0,1.0
2008-10-16,37.56,37.56,34.71,36.79,26000,21.521551861732,21.521551861732,19.8885267604025,21.0803485887412,45375.9099842816,0.0,1.0
2008-10-17,37.72,38.69,36.6,36.6,41300,21.6132304639119,22.1690319896276,20.9714802486526,20.9714802486526,72077.8877827243,0.0,1.0
2008-10-20,38.33,38.33,37.23,37.82,109300,21.9627551347228,21.9627551347228,21.332464744736,21.6705295902743,190753.344664691,0.0,1.0
2008-10-21,37.83,38.77,37.83,38.29,49900,21.6762595029106,22.2148712907175,21.6762595029106,21.9398354841778,87086.8426236789,0.0,1.0
2008-10-22,35.57,37.0,34.868,37.0,80900,20.3812992471195,21.2006767541023,19.9790593800552,21.2006767541023,141188.889143399,0.0,1.0
2008-10-23,35.5,36.23,34.0,35.92,47000,20.3411898586658,20.7594734811116,19.4817029632292,20.581846189388,82025.6834331243,0.0,1.0
2008-10-24,34.38,35.08,32.0,32.76,33400,19.6994396434064,20.1005335279435,18.3357204359804,18.7711937963349,58290.5920567312,0.0,1.0
2008-10-27,33.69,35.32,33.69,34.28,49300,19.3040756715056,20.2380514312134,19.3040756715056,19.642140517044,86039.7062394264,0.0,1.0
2008-10-28,37.52,37.52,33.61,34.22,63300,21.498632211187,21.498632211187,19.2582363704157,19.6077610412265,110472.888538655,0.0,1.0
2008-10-29,36.63,38.35,36.63,37.6,128700,20.9886699865613,21.9742149599953,20.9886699865613,21.544471512277,224610.754422194,0.0,1.0
2008-10-30,37.692,38.022,36.69,37.99,48100,21.5971867085304,21.7862738255265,21.0230494623788,21.7679381050905,83945.4334709211,0.0,1.0
2008-10-31,38.28,38.63,37.5,37.64,61200,21.9341055715416,22.1346525138101,21.4871723859145,21.567391162822,106807.91119377,0.0,1.0
2008-11-03,38.308,38.6,38.07,38.07,43800,21.950149326923,22.1174627759014,21.8137774061804,21.8137774061804,76440.9560504438,0.0,1.0
2008-11-04,40.03,40.03,38.7,39.13,68900,22.9368402828842,22.9368402828842,22.1747619022638,22.4211481456223,120246.161458347,0.0,1.0
2008-11-05,37.64,39.38,37.64,39.17,55500,21.567391162822,22.5643959615284,21.567391162822,22.4440677961673,96860.1155433702,0.0,1.0
2008-11-06,35.5484,37.75,35.4899,36.98,296900,20.3689226358252,21.6304202018206,20.3354026469032,21.1892169288299,518157.987474354,0.0,1.0
2008-11-07,36.67,36.67,35.55,36.22,68700,21.0115896371063,21.0115896371063,20.369839421847,20.7537435684753,119897.115996929,0.0,1.0
2008-11-10,35.0635,37.21,35.0635,37.21,37500,20.0910791720937,21.3210049194635,20.0910791720937,21.3210049194635,65446.0240157909,0.0,1.0
2008-11-11,34.62,35.34,34.11,35.0,106600,19.8369575466763,20.2495112564859,19.5447320022279,20.0546942268536,186041.230935555,0.0,1.0
2008-11-12,33.2,34.38,33.1908,34.04,41000,19.0233099523297,19.6994396434064,19.0180384327043,19.5046226137742,71554.3195905979,0.0,1.0
2008-11-13,35.455,35.455,32.2944,33.64,33300,20.3154052518027,20.3154052518027,18.5044090639914,19.2754261083244,58116.0693260221,0.0,1.0
2008-11-14,34.12,36.1,33.79,35.06,160200,19.5504619148641,20.6849846168404,19.3613747978681,20.089073702671,279585.414595458,0.0,1.0
2008-11-17,33.6299,34.1283,33.3352,33.66,17800,19.2696388965618,19.5552177423522,19.1007783711717,19.2868859335969,31065.046066162,0.0,1.0
2008-11-18,33.23,33.4887,32.1,33.15,110900,19.0404996902384,19.188732530138,18.3930195623428,18.9946603891485,193545.708356032,0.0,1.0
2008-11-19,31.0,33.36,31.0,33.36,103600,17.762729172356,19.1149885545096,17.762729172356,19.1149885545096,180805.549014292,0.0,1.0
2008-11-20,29.22,31.2648,29.0,30.36,120900,16.7428047231046,17.9144572589638,16.6167466451072,17.3960147636364,210997.98142691,0.0,1.0
2008-11-21,30.3438,30.3438,28.11,29.43,82400,17.3867323051657,17.3867323051657,16.1067844204815,16.8631328884657,143806.730104031,0.0,1.0
2008-11-24,32.7781,33.05,30.78,31.1552,58300,18.7815649382065,18.937361262786,17.6366710943587,17.8516574164705,101746.752003216,0.0,1.0
2008-11-25,33.298,33.53,32.12,33.21,40400,19.0794630961649,19.2123970693257,18.4044793876153,19.0290398649659,70507.1832063452,0.0,1.0
2008-11-26,33.91,34.01,32.28,32.28,50400,19.430133749503,19.4874328758654,18.4961579897952,18.4961579897952,87959.4562772228,0.0,1.0
2008-11-28,34.32,34.32,33.72,34.16,10100,19.665060167589,19.665060167589,19.3212654094144,19.5733815654091,17626.7958015863,0.0,1.0
2008-12-01,30.86,34.2,30.86,34.04,36500,17.6825103954486,19.5963012159541,17.6825103954486,19.5046226137742,63700.7967087031,0.0,1.0
2008-12-02,32.265,32.3609,31.034,31.2088,22400,18.4875631208409,18.5425129830224,17.7822108753192,17.8823697482008,39093.0916787656,0.0,1.0
2008-12-03,32.95,32.98,31.62,31.62,52700,18.8800621364236,18.8972518743323,18.1179837558031,18.1179837558031,91973.4790835246,0.0,1.0
2008-12-04,32.81,34.08,32.3417,33.16,27400,18.7998433595162,19.5275422643191,18.5315115507609,19.0003903017847,47819.2282142044,0.0,1.0
2008-12-05,34.025,34.0916,31.99,32.09,33000,19.4960277448198,19.5341889629772,18.3299905233442,18.3872896497066,57592.5011338959,0.0,1.0
2008-12-08,35.04,35.44,34.48,35.06,54200,20.0776138773985,20.3068103828483,19.7567387697689,20.089073702671,94591.3200441565,0.0,1.0
2008-12-09,34.06,35.21,33.98,34.77,71500,19.5160824390466,20.1750223922147,19.4702431379567,19.92290623622,124783.752456775,0.0,1.0
2008-12-10,34.42,34.606,33.7564,34.2,56800,19.7223592939514,19.8289356689856,19.3421222914103,19.5963012159541,99128.9110425846,0.0,1.0
2008-12-11,32.84,34.52,32.74,34.0748,51300,18.8170330974249,19.7796584203139,18.7597339710625,19.5245627097483,89530.1608536018,0.0,1.0
2008-12-12,33.29,33.46,31.78,31.78,62900,19.0748791660559,19.172287680872,18.209662357983,18.209662357983,109774.79761582,0.0,1.0
2008-12-15,32.85,33.9,32.24,33.9,30400,18.8227630100611,19.4244038368667,18.4732383392503,19.4244038368667,53054.9101354679,0.0,1.0
2008-12-16,34.4366,34.62,33.02,33.31,32700,19.7318709489276,19.8369575466763,18.9201715248773,19.0863389913284,57068.9329417696,0.0,1.0
2008-12-17,34.56,35.15,34.1024,34.73,108800,19.8025780708588,20.1406429163972,19.5403772686243,19.899986585675,189880.731011148,0.0,1.0
2008-12-18,33.81,34.925,33.5101,34.925,47000,19.3728346231405,20.0117198820817,19.2009945431796,20.0117198820817,82025.6834331247,0.0,1.0
2008-12-19,34.03,34.78,33.5,34.4599,51700,19.4988927011379,19.9286361488562,19.195207331417,19.74522164537,90228.251776437,0.0,1.0
2008-12-22,32.9,33.79,32.1792,33.79,259700,19.1538946613097,19.6720395320867,18.7342555345051,19.6720395320867,446077.946604713,0.5279,1.0
2008-12-23,32.35,33.29,32.2,33.21,40300,18.8336927748744,19.3809469080547,18.7463649876648,19.3343720882096,69221.9532082016,0.0,1.0
2008-12-24,32.66,32.73,32.35,32.73,20600,19.0141702017743,19.0549231691388,18.8336927748744,19.0549231691388,35383.9264538201,0.0,1.0
2008-12-26,32.91,33.05,32.55,33.05,37300,19.1597165137903,19.2412224485193,18.9501298244872,19.2412224485193,64068.9542100725,0.0,1.0
2008-12-29,32.42,33.16,32.0,33.16,70000,18.8744457422389,19.3052628258063,18.629927938052,19.3052628258063,120236.64328968,0.0,1.0
2008-12-30,33.32,33.32,32.6,32.8,35200,19.3984124654966,19.3984124654966,18.9792390868904,19.0956761365033,60461.854911382,0.0,1.0
2008-12-31,34.13,34.146,33.15,33.15,46500,19.8699825164285,19.8792974803976,19.2994409733257,19.2994409733257,79871.484471002,0.0,1.0
2009-01-02,34.92,35.07,33.78,34.39,13100,20.3299088623992,20.4172366496088,19.6662176796061,20.0213506809252,22501.4289584973,0.0,1.0
2009-01-05,34.46,34.94,34.33,34.56,72700,20.0621036482897,20.3415525673605,19.9864195660414,20.1203221730961,124874.342387996,0.0,1.0
2009-01-06,34.89,35.156,34.439,35.04,32000,20.3124433049573,20.4673045809423,20.0498777580804,20.3997710921669,54965.3226467109,0.0,1.0
2009-01-07,33.82,34.57,33.7491,34.57,16700,19.6895050895287,20.1261440255768,19.6482281554409,20.1261440255768,28685.0277562522,0.0,1.0
2009-01-08,33.92,33.97,33.492,33.75,19900,19.7477236143351,19.7768328767383,19.4985483281636,19.6487521221642,34181.5600209233,0.0,1.0
2009-01-09,33.21,34.19,33.21,34.17,60200,19.3343720882096,19.9049136313124,19.3343720882096,19.8932699263511,103403.513229125,0.0,1.0
2009-01-12,32.3,32.7801,32.0745,32.75,20800,18.8045835124712,19.0840906500668,18.6733007390327,19.0665668741001,35727.4597203621,0.0,1.0
2009-01-13,32.14,32.39,31.77,32.02,23100,18.7114338727809,18.856980184797,18.4960253309972,18.6415716430132,39678.0922855945,0.0,1.0
2009-01-14,31.1,31.7,30.86,31.69,41600,18.1059612147943,18.4552723636327,17.9662367552589,18.4494505111521,71454.919440724,0.0,1.0
2009-01-15,31.1099,31.36,29.95,31.1,42900,18.1117248487501,18.2573293792909,17.4364481795205,18.1059612147943,73687.8856732468,0.0,1.0
2009-01-16,31.31,31.5524,30.4837,31.5524,27600,18.2282201168877,18.3693418210185,17.7471604464123,18.3693418210185,47407.5907827882,0.0,1.0
2009-01-20,29.25,31.28,29.24,31.28,132400,17.0289185058756,18.2107545594458,17.023096653395,18.2107545594458,227419.022450767,0.0,1.0
2009-01-21,30.53,30.53,29.11,30.06,76700,17.7741156233977,17.7741156233977,16.9474125711466,17.5004885568076,131745.007718835,0.0,1.0
2009-01-22,29.89,30.48,29.38,29.76,70400,17.4015170646367,17.7450063609945,17.104602588124,17.3258329823883,120923.709822764,0.0,1.0
2009-01-23,30.24,30.25,29.0,29.56,53100,17.6052819014591,17.6111037539397,16.8833721938596,17.2093959327755,91208.0822668859,0.0,1.0
2009-01-26,30.08,30.9132,29.7844,30.69,26900,17.5121322617688,17.9972090104559,17.3400383024411,17.867265263088,46205.2243498915,0.0,1.0
2009-01-27,30.49,30.6,30.044,30.2,39300,17.7508282134751,17.8148685907622,17.4911735928385,17.5819944915365,67504.286875492,0.0,1.0
2009-01-28,31.7,31.79,31.164,31.42,44900,18.4552723636327,18.5076690359585,18.1432210706704,18.2922604941748,77123.2183386664,0.0,1.0
2009-01-29,30.33,31.1,30.3,31.08,32600,17.6576785737849,18.1059612147943,17.640213016343,18.094317509833,55995.9224463367,0.0,1.0
2009-01-30,29.37,30.47,29.1,30.47,33100,17.0987807356433,17.7391845085139,16.941590718666,17.7391845085139,56854.7556126917,0.0,1.0
2009-02-02,29.11,29.3255,28.67,29.07,24300,16.9474125711466,17.0728734921045,16.6912510619984,16.9241251612241,41739.2918848462,0.0,1.0
2009-02-03,29.31,29.5346,28.92,29.2,27200,17.0638496207595,17.1946084274747,16.8367973740145,16.9998092434724,46720.5242497042,0.0,1.0
2009-02-04,28.99,29.74,28.87,29.4304,24000,16.8775503413789,17.314189277427,16.8076881116113,17.1339447246264,41223.9919850333,0.0,1.0
2009-02-05,29.14,29.51,28.5099,28.572,22800,16.9648781285886,17.1802866703723,16.5980432037834,16.6341969076881,39162.7923857815,0.0,1.0
2009-02-06,30.29,30.36,29.24,29.4,22000,17.6343911638623,17.6751441312268,17.023096653395,17.1162462930852,37788.6593196138,0.0,1.0
2009-02-09,30.36,30.58,30.0907,30.1792,15900,17.6751441312268,17.8032248858009,17.5183616439231,17.5698850383768,27310.8946900845,0.0,1.0
2009-02-10,28.55,30.31,28.422,30.3,50300,16.6213888322307,17.6460348688236,16.5468691204785,17.640213016343,86398.6165352989,0.0,1.0
2009-02-11,28.88,29.056,28.5,28.51,51200,16.8135099640919,16.9159745677512,16.5922795698275,16.5981014223082,87944.5162347375,0.0,1.0
2009-02-12,28.68,28.68,27.72,28.53,39900,16.6970729144791,16.6970729144791,16.1381750763375,16.6097451272695,68534.8866751176,0.0,1.0
2009-02-13,28.16,28.72,28.16,28.57,18400,16.3943365854857,16.7203603244016,16.3943365854857,16.633032537192,31605.0605218588,0.0,1.0
2009-02-17,26.6,27.42,26.6,27.42,63900,15.4861275985057,15.9635195019183,15.4861275985057,15.9635195019183,109758.878660151,0.0,1.0
2009-02-18,26.43,26.93,26.16,26.7,83500,15.3871561063348,15.6782487303669,15.2299660893575,15.5443461233121,143425.138781261,0.0,1.0
2009-02-19,25.95,26.88,25.93,26.811,41800,15.107707187264,15.6491394679636,15.0960634823027,15.6089686858472,71798.4527072662,0.0,1.0
2009-02-20,25.84,26.1,25.06,25.55,70200,15.043666809977,15.1950349744736,14.5895623164869,14.8748330880384,120580.176556222,0.0,1.0
2009-02-23,24.92,26.1328,24.91,26.13,27900,14.508056381758,15.2141306506101,14.5022345292773,15.2125005319156,47922.890682601,0.0,1.0
2009-02-24,26.13,26.2192,24.84,24.94,79800,15.2125005319156,15.2644314560429,14.4614815619128,14.5197000867192,137069.773350235,0.0,1.0
2009-02-25,25.95,26.52,25.37,25.93,49400,15.107707187264,15.4395527786606,14.7700397433868,15.0960634823027,84852.7168358601,0.0,1.0
2009-02-26,25.6,26.65,25.5,26.32,34000,14.9039423504416,15.5152368609089,14.8457238256352,15.3231157290477,58400.6553121302,0.0,1.0
2009-02-27,24.88,25.47,24.83,25.02,65100,14.4847689718354,14.8282582681932,14.4556597094322,14.5662749065644,111820.078259403,0.0,1.0
2009-03-02,23.51,24.36,22.67,24.18,49800,13.6871751819876,14.1820326428421,13.1981395736137,14.0772392981905,85539.7833689436,0.0,1.0
2009-03-03,23.04,23.74,22.78,23.72,79300,13.4135481153974,13.8210777890423,13.2621799509007,13.809434084081,136210.940183881,0.0,1.0
2009-03-04,23.55,23.97,23.07,23.47,59100,13.7104625919101,13.954980396097,13.4310136728393,13.663887772065,101514.080263144,0.0,1.0
2009-03-05,22.31,23.12,22.086,23.11,46400,12.9885528843106,13.4601229352425,12.8581433887442,13.4543010827619,79699.7178377308,0.0,1.0
2009-03-06,22.29,22.78,21.66,22.78,49400,12.9769091793493,13.2621799509007,12.6101324730689,13.2621799509007,84852.7168358601,0.0,1.0
2009-03-09,22.0909,22.5508,21.98,21.98,50200,12.8609960964598,13.1287430920444,12.7964317524494,12.7964317524494,86226.8499020274,0.0,1.0
2009-03-10,23.89,23.89,22.7199,22.79,51800,13.9084055762519,13.9084055762519,13.2271906174921,13.2680018033814,88975.1160343634,0.0,1.0
2009-03-11,24.0,24.4,23.72,24.36,29900,13.972445953539,14.2053200527646,13.809434084081,14.1820326428421,51358.2233480204,0.0,1.0
2009-03-12,25.09,25.156,23.73,23.93,29100,14.6070278739289,14.6454521003011,13.8152559365617,13.9316929861745,49984.0902818526,0.0,1.0
2009-03-13,25.48,25.55,24.894,25.55,39300,14.8340801206739,14.8748330880384,14.4929195653083,14.8748330880384,67504.2868754917,0.0,1.0
2009-03-16,25.31,26.27,25.31,25.91,120500,14.735108628503,15.2940064666445,14.735108628503,15.0844197773414,206978.79309152,0.0,1.0
2009-03-17,26.2,26.21,25.22,25.37,33800,15.25325349928,15.2590753517607,14.6827119561772,14.7700397433868,58057.1220455886,0.0,1.0
2009-03-18,27.26,27.34,25.787,26.13,27900,15.870369862228,15.9169446820731,15.0128109918296,15.2125005319156,47922.8906826011,0.0,1.0
2009-03-19,26.71,27.47,26.71,27.47,35000,15.5501679757927,15.9926287643215,15.5501679757927,15.9926287643215,60118.3216448403,0.0,1.0
2009-03-20,26.12,26.7,25.97,26.7,19000,15.2066786794349,15.5443461233121,15.1193508922253,15.5443461233121,32635.6603214846,0.0,1.0
2009-03-23,27.94,27.94,26.48,26.5596,18400,16.4329703985473,16.4329703985473,15.5742682946862,15.6210852039104,31284.4231768011,0.28636,1.0
2009-03-24,27.36,28.09,27.32,27.85,26300,16.0918421655066,16.5211932174371,16.0683160804693,16.3800367072134,44716.3222581451,0.0,1.0
2009-03-25,27.56,28.21,26.7066,27.68,15000,16.209472590693,16.591771472549,15.7075435664224,16.2800508458049,25503.6058506532,0.0,1.0
2009-03-26,28.09,28.13,27.5498,27.89,15800,16.5211932174371,16.5447193024744,16.2034734390085,16.4035627922506,26863.798162688,0.0,1.0
2009-03-27,27.55,27.91,27.55,27.7,7800,16.2035910694337,16.4153258347693,16.2035910694337,16.2918138883235,13261.8750423396,0.0,1.0
2009-03-30,26.21,26.92,26.0468,26.91,18100,15.4154672206845,15.8330552300964,15.3194807937323,15.827173708837,30774.3510597881,0.0,1.0
2009-03-31,26.65,27.116,26.32,26.36,8900,15.6742541560946,15.9483330467791,15.480163954537,15.5036900395743,15132.1394713876,0.0,1.0
2009-04-01,27.13,27.32,26.12,26.22,15400,15.9565671765421,16.0683160804693,15.3625335293506,15.4213487419438,26183.7020066706,0.0,1.0
2009-04-02,28.1,28.493,27.8596,27.99,19500,16.5270747386964,16.7582185241878,16.3856829676223,16.4623780048439,33154.6876058491,0.0,1.0
2009-04-03,28.86,28.86,27.83,28.08,28300,16.9740703544049,16.9740703544049,16.3682736646947,16.5153116961778,48116.8030382324,0.0,1.0
2009-04-06,28.53,28.61,28.08,28.51,17800,16.7799801528473,16.8270323229219,16.5153116961778,16.7682171103286,30264.2789427751,0.0,1.0
2009-04-07,27.75,28.26,27.75,28.22,17300,16.3212214946201,16.6211790788456,16.3212214946201,16.5976529938083,29414.1587477534,0.0,1.0
2009-04-08,27.87,28.0446,27.64,28.0182,6500,16.391799749732,16.4944911109198,16.2565247607676,16.4789638947952,11051.562535283,0.0,1.0
2009-04-09,29.96,29.96,29.05,29.05,14600,17.6210376929304,17.6210376929304,17.0858192583321,17.0858192583321,24823.5096946358,0.0,1.0
2009-04-13,30.32,30.5212,29.374,29.88,24700,17.832772458266,17.9511086660036,17.2763805471341,17.5739855228558,41995.9376340756,0.0,1.0
2009-04-14,29.19,30.04,29.16,30.01,32700,17.1681605559626,17.668089863005,17.1505159921846,17.650445299227,55597.8607544238,0.0,1.0
2009-04-15,29.91,29.91,28.85,28.95,52800,17.5916300866338,17.5916300866338,16.9681888331456,17.0270040457388,89772.6925942991,0.0,1.0
2009-04-16,30.44,30.66,29.6572,30.07,56000,17.9033507133779,18.032744181083,17.4429452291981,17.685734426783,95213.4618424385,0.0,1.0
2009-04-17,31.25,31.3092,30.336,30.57,18900,18.379753935383,18.4145725412382,17.8421828922809,17.9798104897491,32134.543371823,0.0,1.0
2009-04-20,29.14,30.5,28.9,30.5,11000,17.138752949666,17.9386398409338,16.9975964394422,17.9386398409338,18702.6442904789,0.0,1.0
2009-04-21,29.95,29.95,28.26,28.64,64800,17.6151561716711,17.6151561716711,16.6211790788456,16.8446768866998,110175.577274822,0.0,1.0
2009-04-22,29.74,30.45,29.44,29.56,21700,17.4916442252253,17.9092322346372,17.3151985874456,17.3857768425575,36895.2164639449,0.0,1.0
2009-04-23,29.89,29.89,29.241,29.65,31700,17.5798670441152,17.5798670441152,17.1981563143851,17.4387105338914,53897.6203643802,0.0,1.0
2009-04-24,30.47,30.76,29.955,30.09,7700,17.9209952771559,18.0915593936762,17.6180969323008,17.6974974693016,13091.8510033353,0.0,1.0
2009-04-27,29.86,30.33,29.746,30.33,19600,17.5622224803372,17.8386539795254,17.4951731379809,17.8386539795254,33324.7116448534,0.0,1.0
2009-04-28,29.71,30.146,29.15,29.65,27000,17.4739996614474,17.7304339883538,17.1446344709253,17.4387105338914,45906.4905311756,0.0,1.0
2009-04-29,30.39,30.62,30.1,30.1,24500,17.8739431070813,18.0092180960457,17.7033789905609,17.7033789905609,41655.8895560668,0.0,1.0
2009-04-30,30.84,31.46,30.77,31.05,30300,18.1386115637508,18.5032658818288,18.0974409149356,18.2621235101966,51517.2838183194,0.0,1.0
2009-05-01,30.96,31.166,30.68,30.68,14700,18.2091898188627,18.3303491568047,18.0445072236016,18.0445072236016,24993.5337336401,0.0,1.0
2009-05-04,32.56,32.56,31.3,31.3,19400,19.1502332203543,19.1502332203543,18.4091615416796,18.4091615416796,32984.6635668447,0.0,1.0
2009-05-05,32.26,32.5,32.09,32.47,31300,18.9737875825746,19.1149440927984,18.8738017211661,19.0972995290204,53217.5242083629,0.0,1.0
2009-05-06,33.15,33.245,32.4844,32.96,49900,19.4972429746543,19.5531174266179,19.1057689196338,19.3854940707272,84841.9954631729,0.0,1.0
2009-05-07,32.78,33.31,32.7268,33.29,32000,19.2796266880594,19.5913473148035,19.2483369949598,19.5795842722848,54407.6924813934,0.0,1.0
2009-05-08,33.36,33.48,33.04,33.28,42100,19.6207549211001,19.691333176212,19.4325462408018,19.5737027510255,71580.1204208332,0.0,1.0
2009-05-11,32.9472,33.0768,32.84,32.8501,28900,19.3779657235153,19.4541902390361,19.3149158156153,19.3208561520872,49136.9472722583,0.0,1.0
2009-05-12,32.84,33.02,32.49,33.02,45600,19.3149158156153,19.4207831982831,19.109062571539,19.4207831982831,77530.9617859857,0.0,1.0
2009-05-13,31.99,32.57,31.923,32.39,51700,18.8149865085729,19.1561147416136,18.7755803161354,19.0502473589458,87902.4281652512,0.0,1.0
2009-05-14,32.1942,32.37,32.0,32.0742,41600,18.9350871726883,19.0384843164272,18.8208680298322,18.8645089175764,70730.0002258113,0.0,1.0
2009-05-15,31.73,32.2539,31.64,32.18,40600,18.6620669558305,18.9701998546064,18.6091332644966,18.9267354125,69029.7598357679,0.0,1.0
2009-05-18,32.59,32.59,31.99,32.0408,17300,19.1678777841323,19.1678777841323,18.8149865085729,18.8448646365703,29414.1587477532,0.0,1.0
2009-05-19,32.55,32.84,32.48,32.65,17700,19.144351699095,19.3149158156153,19.1031810502797,19.2031669116882,30094.2549037707,0.0,1.0
2009-05-20,32.55,33.2,32.55,32.91,13300,19.144351699095,19.5266505809509,19.144351699095,19.3560864644306,22613.1971875791,0.0,1.0
2009-05-21,31.92,32.26,31.7,32.18,19600,18.7738158597576,18.9737875825746,18.6444223920525,18.9267354125,33324.7116448535,0.0,1.0
2009-05-22,32.04,32.2792,31.8473,32.11,12300,18.8443941148695,18.9850801033925,18.7310572002024,18.8855647636848,20912.9567975356,0.0,1.0
2009-05-26,32.73,32.8942,32.03,32.03,21800,19.2502190817628,19.3467936608408,18.8385125936102,18.8385125936102,37065.2405029492,0.0,1.0
2009-05-27,32.31,32.95,32.31,32.92,18000,19.0031951888712,19.3796125494679,19.0031951888712,19.3619679856899,30604.3270207838,0.0,1.0
2009-05-28,32.82,32.8999,32.168,32.58,20200,19.3031527730967,19.3501461279587,18.9196775869888,19.1619962628729,34344.8558788795,0.0,1.0
2009-05-29,33.1,33.1,32.67,32.96,9400,19.4678353683577,19.4678353683577,19.2149299542068,19.3854940707272,15982.2596664093,0.0,1.0
2009-06-01,34.25,34.33,33.57,33.57,13400,20.1442103131798,20.1912624832544,19.7442668675459,19.7442668675459,22783.2212265835,0.0,1.0
2009-06-02,34.28,34.4099,34.19,34.19,12100,20.1618548769578,20.2382558381164,20.1089211856239,20.1089211856239,20572.9087195268,0.0,1.0
2009-06-03,33.7,34.0292,33.4554,34.0292,26800,19.8207266439171,20.014346323774,19.676864633914,20.014346323774,45566.4424531669,0.0,1.0
2009-06-04,33.93,34.02,33.61,33.9,36500,19.9560016328815,20.0089353242154,19.7677929525832,19.9383570691035,62058.7742365893,0.0,1.0
2009-06-05,33.91,34.18,33.64,34.18,13100,19.9442385903628,20.1030396643645,19.7854375163611,20.1030396643645,22273.1491095705,0.0,1.0
2009-06-08,33.66,33.91,33.26,33.66,28500,19.7972005588798,19.9442385903628,19.5619397085069,19.7972005588798,48456.8511162409,0.0,1.0
2009-06-09,33.85,33.98,33.58,33.88,32800,19.9089494628069,19.9854092391781,19.7501483888052,19.9265940265849,55767.8847934282,0.0,1.0
2009-06-10,33.76,34.17,33.54,34.17,14900,19.856015771473,20.0971581431052,19.7266223037679,20.0971581431052,25333.5818116488,0.0,1.0
2009-06-11,34.1001,34.5276,33.77,33.77,51300,20.0560463095026,20.3074813433386,19.8618972927323,19.8618972927323,87222.3320092336,0.0,1.0
2009-06-12,34.05,34.24,33.872,33.92,8200,20.0265798879933,20.1383287919205,19.9218888095774,19.9501201116222,13941.9711983571,0.0,1.0
2009-06-15,33.43,33.92,33.25,33.92,32800,19.6619255699154,19.9501201116222,19.5560581872475,19.9501201116222,55767.8847934281,0.0,1.0
2009-06-16,33.09,33.5,32.97,33.49,18000,19.4619538470984,19.7030962187306,19.3913755919865,19.6972146974713,30604.3270207838,0.0,1.0
2009-06-17,33.01,33.211,32.8922,33.01,12500,19.4149016770238,19.5331202543362,19.345617356589,19.4149016770238,21253.0048755443,0.0,1.0
2009-06-18,33.35,33.4388,33.0,33.11,14200,19.6148733998408,19.6671013086236,19.4090201557645,19.473716889617,24143.4135386183,0.0,1.0
2009-06-19,33.1,33.5,33.1,33.5,19100,19.4678353683577,19.7030962187306,19.4678353683577,19.7030962187306,32474.5914498317,0.0,1.0
2009-06-22,32.2,32.41,32.027,32.29,144400,19.1526916962407,19.2776005551292,19.0497905886801,19.2062240643358,242769.009899149,0.36418,1.0
2009-06-23,32.14,32.24,32.0,32.24,55500,19.117003450844,19.1764838598385,19.0337308782516,19.1764838598385,93308.0335831214,0.0,1.0
2009-06-24,32.29,32.51,32.2101,32.28,18400,19.2062240643358,19.3370809641237,19.1586992175491,19.2002760234363,30934.5552780078,0.0,1.0
2009-06-25,33.0,33.0,32.14,32.22,22900,19.628534968197,19.628534968197,19.117003450844,19.1645877780396,38500.0715144772,0.0,1.0
2009-06-26,32.91,33.0,32.73,32.91,19600,19.5750026001019,19.628534968197,19.4679378639117,19.5750026001019,32952.0262743997,0.0,1.0
2009-06-29,33.17,33.191,32.827,33.06,16700,19.7296516634877,19.7421425493765,19.5256338606364,19.6642232135937,28076.4713664528,0.0,1.0
2009-06-30,33.02,33.255,32.7101,33.255,15600,19.6404310499959,19.780210011133,19.4561012625218,19.780210011133,26227.1229530936,0.0,1.0
2009-07-01,33.31,33.517,33.07,33.07,7400,19.81292423608,19.9360486826987,19.6701712544932,19.6701712544932,12441.0711444162,0.0,1.0
2009-07-02,32.42,32.96,32.36,32.96,26200,19.2835485960287,19.6047428045992,19.2478603506319,19.6047428045992,44048.1167545546,0.0,1.0
2009-07-06,32.5,32.5,32.0,32.2,94900,19.3311329232243,19.3311329232243,19.0337308782516,19.1526916962407,159548.331297986,0.0,1.0
2009-07-07,31.83,32.61,31.83,32.61,7400,18.9326141829609,19.3965613731183,18.9326141829609,19.3965613731183,12441.0711444162,0.0,1.0
2009-07-08,31.69,31.95,31.4,31.95,32300,18.8493416103686,19.0039906737543,18.6768484242844,19.0039906737543,54303.5943195463,0.0,1.0
2009-07-09,31.76,31.86,31.63,31.81,46200,18.8909778966647,18.9504583056593,18.8136533649718,18.920718101162,77672.6333610851,0.0,1.0
2009-07-10,31.75,31.77,31.44,31.68,50700,18.8850298557653,18.8969259375642,18.7006405878822,18.8433935694691,85238.1495975542,0.0,1.0
2009-07-13,32.29,32.29,31.6432,31.77,12000,19.2062240643358,19.2062240643358,18.8215047789591,18.8969259375642,20174.7099639182,0.0,1.0
2009-07-14,32.46,32.46,32.1645,32.38,7600,19.3073407596265,19.3073407596265,19.1315761510476,19.2597564324309,12777.3163104815,0.0,1.0
2009-07-15,33.33,33.33,31.13,32.75,16800,19.8248203178789,19.8248203178789,18.5162513199991,19.4798339457106,28244.5939494855,0.0,1.0
2009-07-16,33.6299,33.7,33.1894,33.25,18600,20.0032020644536,20.0448978311587,19.7411908628326,19.7772359906833,31270.8004440731,0.0,1.0
2009-07-17,33.69,33.7106,33.458,33.62,29500,20.0389497902593,20.0512027545122,19.900955241392,19.9973135039631,49596.1619946321,0.0,1.0
2009-07-20,34.13,34.13,33.735,33.86,26200,20.3006635898352,20.3006635898352,20.0657159743068,20.14006648555,44048.1167545548,0.0,1.0
2009-07-21,34.32,34.53,33.9505,34.53,39900,20.4136763669249,20.5385852258134,20.19389625569,20.5385852258134,67080.9106300278,0.0,1.0
2009-07-22,34.28,34.44,34.23,34.28,18500,20.389884203327,20.4850528577183,20.3601439988298,20.389884203327,31102.6778610406,0.0,1.0
2009-07-23,35.14,35.27,34.4,34.49,48800,20.9014157206801,20.978740252373,20.4612606941205,20.5147930622156,82043.8205199338,0.0,1.0
2009-07-24,35.46,35.46,34.97,35.01,9100,21.0917530294626,21.0917530294626,20.8002990253893,20.8240911889872,15299.1550559713,0.0,1.0
2009-07-27,35.58,35.58,35.21,35.33,75100,21.163129520256,21.163129520256,20.9430520069762,21.0144284977697,126260.059857521,0.0,1.0
2009-07-28,35.41,35.59,35.13,35.31,17400,21.0620128249653,21.1690775611555,20.8954676797806,21.0025324159708,29253.3294476814,0.0,1.0
2009-07-29,35.37,35.4236,35.08,35.4,43700,21.0382206613675,21.0701021605886,20.8657274752833,21.0560647840658,73469.5687852687,0.0,1.0
2009-07-30,35.7,36.06,35.6,35.6,22400,21.2345060110495,21.4486354834298,21.1750256020549,21.1750256020549,37659.4585993139,0.0,1.0
2009-07-31,35.6,35.79,35.44,35.62,46900,21.1750256020549,21.2880383791445,21.0798569476637,21.1869216838538,78849.4914423136,0.0,1.0
2009-08-03,36.1,36.1,35.65,35.76,41100,21.4724276470276,21.4724276470276,21.2047658065522,21.2701942564462,69098.3816264198,0.0,1.0
2009-08-04,36.18,36.18,35.62,35.98,30600,21.5200119742232,21.5200119742232,21.1869216838538,21.4010511562342,51445.5104079914,0.0,1.0
2009-08-05,35.94,36.24,35.6804,36.24,15200,21.3772589926363,21.55570021962,21.2228478508865,21.55570021962,25554.6326209631,0.0,1.0
2009-08-06,35.8,35.98,35.67,35.98,12400,21.293986420044,21.4010511562342,21.2166618883511,21.4010511562342,20847.2002960488,0.0,1.0
2009-08-07,36.4,36.5377,36.078,36.2,19100,21.6508688740112,21.7327733971967,21.4593419570488,21.5319080560221,32111.4133592365,0.0,1.0
2009-08-10,36.24,36.27,36.1,36.14,12600,21.55570021962,21.5735443423183,21.4724276470276,21.4962198106254,21183.445462114,0.0,1.0
2009-08-11,36.164,36.18,35.9,36.15,47100,21.5104951087841,21.5200119742232,21.3534668290385,21.5021678515249,79185.7366083789,0.0,1.0
2009-08-12,36.34,36.53,35.97,36.04,86900,21.6151806286145,21.7281934057041,21.3951031153347,21.4367394016309,146098.524655374,0.0,1.0
2009-08-13,36.35,36.41,36.07,36.41,12300,21.6211286695139,21.6568169149107,21.4545835243292,21.6568169149107,20679.0777130162,0.0,1.0
2009-08-14,36.08,36.4493,35.834,36.4493,18800,21.4605315652287,21.6801927156455,21.3142097591021,21.6801927156455,31607.0456101385,0.0,1.0
2009-08-17,35.37,35.74,35.33,35.74,26100,21.0382206613675,21.2582981746473,21.0144284977697,21.2582981746473,43879.994171522,0.0,1.0
2009-08-18,35.67,35.6775,35.35,35.45,22300,21.2166618883511,21.2211229190257,21.0263245795686,21.0858049885631,37491.3360162813,0.0,1.0
2009-08-19,35.96,36.0573,34.88,35.4,15400,21.3891550744353,21.4470295123869,20.7467666572943,21.0560647840658,25890.8777870283,0.0,1.0
2009-08-20,36.18,36.232,35.9733,36.01,22100,21.5200119742232,21.5509417869004,21.3970659688315,21.4188952789325,37155.090850216,0.0,1.0
2009-08-21,36.922,37.4999,36.36,36.43,39200,21.9613566089627,22.3050938925421,21.6270767104134,21.6687129967096,65904.0525487994,0.0,1.0
2009-08-24,36.99,37.2021,36.88,36.96,23100,22.001803287079,22.1279612345564,21.936374837185,21.9839591643806,38836.3166805425,0.0,1.0
2009-08-25,37.05,37.38,36.21,37.09,28700,22.0374915324757,22.2337768821577,21.5378560969216,22.0612836960735,48251.181330371,0.0,1.0
2009-08-26,37.15,37.18,36.966,37.01,64600,22.0969719414702,22.1148160641686,21.9875279889203,22.0136993688779,108607.188639093,0.0,1.0
2009-08-27,37.13,37.2599,36.72,37.14,27000,22.0850758596713,22.1623409109552,21.8412061827937,22.0910239005708,45393.097418816,0.0,1.0
2009-08-28,37.08,37.33,36.91,37.33,19300,22.0553356551741,22.2040366776604,21.9542189598833,22.2040366776604,32447.6585253017,0.0,1.0
2009-08-31,36.65,36.85,36.5601,36.85,16500,21.7995698964975,21.9185307144866,21.7460970088115,21.9185307144866,27740.2262003876,0.0,1.0
2009-09-01,36.1,36.87,36.0,36.58,25900,21.4724276470276,21.9304267962855,21.4129472380331,21.7579336102014,43543.7490054567,0.0,1.0
2009-09-02,35.89,36.008,35.79,35.93,18800,21.3475187881391,21.4177056707526,21.2880383791445,21.3713109517369,31607.0456101384,0.0,1.0
2009-09-03,36.11,36.35,35.76,36.35,11400,21.4783756879271,21.6211286695139,21.2701942564462,21.6211286695139,19165.9744657222,0.0,1.0
2009-09-04,36.45,36.47,35.9604,36.07,20000,21.6806090785085,21.6925051603074,21.3893929960712,21.4545835243292,33624.5166065303,0.0,1.0
2009-09-08,36.7473,36.75,36.59,36.7,11200,21.8574443344492,21.8590503054921,21.7638816511008,21.8293101009948,18829.729299657,0.0,1.0
2009-09-09,37.05,37.0782,36.7,36.79,30700,22.0374915324757,22.0542650078122,21.8293101009948,21.8828424690899,51613.632991024,0.0,1.0
2009-09-10,37.36,37.36,36.915,37.0,13500,22.2218808003588,22.2218808003588,21.9571929803331,22.0077513279784,22696.5487094079,0.0,1.0
2009-09-11,37.38,37.53,37.25,37.34,28800,22.2337768821577,22.3229974956495,22.1564523504648,22.2099847185599,48419.3039134036,0.0,1.0
2009-09-14,37.64,37.6664,37.1,37.17,11400,22.3884259455435,22.404128773518,22.067231736973,22.1088680232691,19165.9744657222,0.0,1.0
2009-09-15,38.0,38.01,37.5599,37.65,12700,22.6025554179238,22.6085034588232,22.3407821379388,22.3943739864429,21351.5680451467,0.0,1.0
2009-09-16,38.42,38.44,37.97,38.1,15900,22.8523731357008,22.8642692174997,22.5847112952254,22.6620358269183,26731.4907021916,0.0,1.0
2009-09-17,38.28,38.61,38.16,38.47,14900,22.7691005631085,22.9653859127905,22.697724072315,22.8821133401981,25050.2648718651,0.0,1.0
2009-09-18,38.43,38.47,37.63,38.47,23000,22.8583211766003,22.8821133401981,22.382477904644,22.8821133401981,38668.1940975098,0.0,1.0
2009-09-21,37.85,37.99,36.84,37.87,11900,22.7322227095319,22.8163049071365,22.1256297125272,22.7442344520468,19813.9445383462,0.368,1.0
2009-09-22,37.98,38.06,37.92,38.0,8300,22.810299035879,22.8583460059388,22.7742638083342,22.822310778394,13819.8100561575,0.0,1.0
2009-09-23,37.81,38.48,37.81,38.05,17600,22.708199224502,23.1105925987526,22.708199224502,22.8523401346813,29304.6574684785,0.0,1.0
2009-09-24,37.46,38.008,37.4107,37.97,21000,22.4979937304905,22.8271154753999,22.4683847851911,22.8042931646215,34965.7844794345,0.0,1.0
2009-09-25,37.45,38.716,37.3488,37.44,8600,22.491987859233,23.252331160429,22.4312084421074,22.4859819879755,14319.3212630065,0.0,1.0
2009-09-28,37.95,38.0399,37.5,37.5,18500,22.7922814221066,22.8462742047113,22.5220172155204,22.5220172155204,30803.1910890257,0.0,1.0
2009-09-29,37.95,38.11,37.9032,38.0,8800,22.7922814221066,22.8883753622262,22.7641739446216,22.822310778394,14652.3287342393,0.0,1.0
2009-09-30,37.87,38.0399,37.53,37.6894,14800,22.7442344520468,22.8462742047113,22.5400348292928,22.6357684171369,24642.5528712206,0.0,1.0
2009-10-01,37.1734,37.71,37.034,37.7,39600,22.3258654602513,22.6481405119273,22.2421436149222,22.6421346406698,65935.4793040767,0.0,1.0
2009-10-02,36.59,36.727,36.56,36.63,22900,21.9754829310904,22.0577633673178,21.957465317318,21.9995064161203,38129.3554561453,0.0,1.0
2009-10-05,37.2,37.2499,36.5,36.73,8700,22.3418410777962,22.371810375371,21.9214300897731,22.059565128695,14485.8249986229,0.0,1.0
2009-10-06,37.72,37.8122,37.47,37.47,15100,22.6541463831847,22.7095205161786,22.5039996017479,22.5039996017479,25142.0640780697,0.0,1.0
2009-10-07,37.68,37.68,37.4708,37.58,10000,22.6301228981549,22.6301228981549,22.5044800714485,22.5700641855801,16650.3735616355,0.0,1.0
2009-10-08,38.09,38.13,37.8585,37.88,18100,22.8763636197112,22.9003871047411,22.7373277001007,22.7502403233043,30137.1761465603,0.0,1.0
2009-10-09,38.24,38.24,37.99,38.13,19500,22.9664516885733,22.9664516885733,22.8163049071365,22.9003871047411,32468.2284451892,0.0,1.0
2009-10-12,38.47,38.5746,38.37,38.43,6400,23.1045867274951,23.1674081408483,23.0445280149204,23.0805632424653,10656.2390794468,0.0,1.0
2009-10-13,38.3849,38.44,38.2332,38.43,8900,23.0534767630941,23.0865691137227,22.9623676961182,23.0805632424653,14818.8324698556,0.0,1.0
2009-10-14,38.9,38.92,38.61,38.75,24800,23.3628391915664,23.3748509340814,23.1886689250998,23.2727511227044,41292.9264328562,0.0,1.0
2009-10-15,39.21,39.21,38.8101,38.8701,8600,23.5490212005481,23.5490212005481,23.3088464089618,23.3448816365066,14319.3212630065,0.0,1.0
2009-10-16,39.15,39.2099,38.8,39.03,4700,23.5129859730032,23.5489611418355,23.3027804789917,23.4409155179136,7825.67557396871,0.0,1.0
2009-10-19,39.64,39.7496,39.18,39.18,14300,23.8072736646194,23.8730980136013,23.5310035867757,23.5310035867757,23810.0341931388,0.0,1.0
2009-10-20,39.52,39.8,39.33,39.8,18500,23.7352032095297,23.9033676047389,23.6210916556377,23.9033676047389,30803.1910890257,0.0,1.0
2009-10-21,39.08,39.75,39.05,39.47,31500,23.4709448742009,23.8733382484516,23.4529272604285,23.7051738532424,52448.676719152,0.0,1.0
2009-10-22,39.47,39.47,39.0,39.17,9500,23.7051738532424,23.7051738532424,23.4228979041412,23.5249977155182,15817.8548835537,0.0,1.0
2009-10-23,38.84,39.44,38.77,39.44,30400,23.3268039640216,23.6871562394699,23.2847628652193,23.6871562394699,50617.135627372,0.0,1.0
2009-10-26,38.39,39.382,38.37,38.88,32900,23.0565397574354,23.6523221861766,23.0445280149204,23.3508274490515,54779.7290177808,0.0,1.0
2009-10-27,38.3012,38.58,36.87,38.35,24800,23.003207620669,23.1706513113273,22.1436473262996,23.0325162724055,41292.9264328561,0.0,1.0
2009-10-28,37.66,38.25,37.61,38.19,25800,22.6181111556399,22.9724575598308,22.5880817993525,22.9364223322859,42957.9637890196,0.0,1.0
2009-10-29,38.3,38.35,37.88,37.91,13800,23.0024869161181,23.0325162724055,22.7502403233043,22.7682579370767,22977.515515057,0.0,1.0
2009-10-30,37.4894,38.192,37.397,38.17,39000,22.5156509919874,22.9376235065374,22.4601567415684,22.924410589771,64936.4568903786,0.0,1.0
2009-11-02,37.58,37.82,37.15,37.47,23600,22.5700641855801,22.7142050957595,22.3118117215088,22.5039996017479,39294.8816054599,0.0,1.0
2009-11-03,37.73,37.76,37.3668,37.4,18800,22.6601522544422,22.6781698682146,22.4420190103708,22.4619585029456,31302.7022958748,0.0,1.0
2009-11-04,37.883,38.32,37.883,37.98,33100,22.7520420846815,23.0144986586331,22.7520420846815,22.810299035879,55112.7364890136,0.0,1.0
2009-11-05,38.73,38.73,38.23,38.29,23900,23.2607393801894,23.2607393801894,22.9604458173158,22.9964810448606,39794.3928123089,0.0,1.0
2009-11-06,38.7,38.7503,38.3,38.59,27500,23.242721766417,23.2729312988421,23.0024869161181,23.1766571825848,45788.5272944977,0.0,1.0
2009-11-09,39.49,39.49,38.9,38.9,108900,23.7171855957573,23.7171855957573,23.3628391915664,23.3628391915664,181322.568086211,0.0,1.0
2009-11-10,39.52,39.58,39.35,39.44,31800,23.7352032095297,23.7712384370745,23.6331033981527,23.6871562394699,52948.187926001,0.0,1.0
2009-11-11,39.56,40.445,39.4318,39.72,23100,23.7592266945596,24.2907463008459,23.6822314250388,23.8553206346792,38462.362927378,0.0,1.0
2009-11-12,39.17,39.674,39.08,39.5,20600,23.5249977155182,23.8276936268948,23.4709448742009,23.7231914670148,34299.7695369692,0.0,1.0
2009-11-13,39.44,39.61,39.1292,39.3,14500,23.6871562394699,23.789256050847,23.5004937607877,23.6030740418653,24143.0416643715,0.0,1.0
2009-11-16,40.15,40.2268,39.69,39.69,15700,24.1135730987505,24.1596981900078,23.8373030209067,23.8373030209067,26141.0864917677,0.0,1.0
2009-11-17,40.16,40.16,39.8,39.8,24900,24.1195789700079,24.1195789700079,23.9033676047389,23.9033676047389,41459.4301684725,0.0,1.0
2009-11-18,40.07,40.18,39.8956,40.18,23500,24.0655261286907,24.1315907125229,23.9607837339604,24.1315907125229,39128.3778698434,0.0,1.0
2009-11-19,39.52,39.78,39.3,39.78,27700,23.7352032095297,23.891355862224,23.6030740418653,23.891355862224,46121.5347657304,0.0,1.0
2009-11-20,39.51,39.51,38.86,38.86,22300,23.7291973382722,23.7291973382722,23.3388157065366,23.3388157065366,37130.3330424473,0.0,1.0
2009-11-23,39.91,40.18,39.81,39.84,24200,23.9694321885711,24.1315907125229,23.9093734759964,23.9273910897688,40293.904019158,0.0,1.0
2009-11-24,40.04,40.11,39.71,39.97,18000,24.0475085149183,24.0895496137206,23.8493147634217,24.005467416116,29970.6724109439,0.0,1.0
2009-11-25,40.4,40.425,40.084,40.16,10600,24.2637198801873,24.2787345583309,24.0739343484511,24.1195789700079,17649.3959753336,0.0,1.0
2009-11-27,39.78,40.0142,38.32,39.9,22000,23.891355862224,24.032013367074,23.0144986586331,23.9634263173137,36630.8218355981,0.0,1.0
2009-11-30,39.72,40.28,39.47,39.76,17500,23.8553206346792,24.1916494250976,23.7051738532424,23.879344119709,29138.1537328621,0.0,1.0
2009-12-01,40.35,40.4399,39.78,39.78,102400,24.2336905238999,24.2876833065046,23.891355862224,23.891355862224,170499.825271148,0.0,1.0
2009-12-02,40.69,40.7599,40.35,40.35,20100,24.4378901466539,24.4798711867437,24.2336905238999,24.2336905238999,33467.2508588875,0.0,1.0
2009-12-03,40.55,40.89,40.48,40.78,15400,24.3538079490493,24.5580075718034,24.311766850247,24.4919429879712,25641.5752849187,0.0,1.0
2009-12-04,40.75,41.185,40.46,40.83,75600,24.4739253741988,24.7351807738988,24.2997551077321,24.5219723442586,125876.824125964,0.0,1.0
2009-12-07,40.97,41.54,40.81,40.81,30800,24.6060545418632,24.9483892035391,24.5099606017436,24.5099606017436,51283.1505698373,0.0,1.0
2009-12-08,40.61,40.94,40.0,40.94,35100,24.3898431765942,24.5880369280908,24.0234850298884,24.5880369280908,58442.8112013406,0.0,1.0
2009-12-09,40.634,40.68,40.36,40.68,21100,24.4042572676121,24.4318842753965,24.2396963951574,24.4318842753965,35132.2882150509,0.0,1.0
2009-12-10,40.93,41.0455,40.873,40.92,15600,24.5820310568333,24.6513988698571,24.5477975906657,24.5760251855758,25974.5827561514,0.0,1.0
2009-12-11,41.1936,41.2712,40.98,41.08,23400,24.7403458231802,24.7869513841382,24.6120604131206,24.6721191256954,38961.8741342272,0.0,1.0
2009-12-14,41.56,41.6312,41.446,41.59,32600,24.960400946054,25.0031627494072,24.8919340137188,24.9784185598264,54280.2178109318,0.0,1.0
2009-12-15,41.36,41.55,41.31,41.55,18800,24.8402835209046,24.9543950747966,24.8102541646172,24.9543950747966,31302.7022958747,0.0,1.0
2009-12-16,41.47,41.7194,41.37,41.58,40700,24.9063481047368,25.0561345338981,24.8462893921621,24.972412688569,67767.0203958565,0.0,1.0
2009-12-17,41.05,41.35,40.9601,41.35,47600,24.6541015119229,24.8342776496471,24.6001087293183,24.8342776496471,79255.7781533852,0.0,1.0
2009-12-18,41.09,41.23,40.83,41.19,20000,24.6781249969528,24.7622071945574,24.5219723442586,24.7381837095276,33300.7471232711,0.0,1.0
2009-12-21,40.9,41.1,40.84,40.97,30100,24.8823666608057,25.0040408254062,24.8458644114255,24.9249526184159,49476.4029797532,0.53007,1.0
2009-12-22,41.1,41.18,40.96,41.11,66000,25.0040408254062,25.0527104912464,24.9188689101858,25.0101245336362,108486.465005439,0.0,1.0
2009-12-23,41.2,41.22,41.0388,41.19,100600,25.0648779077065,25.0770453241665,24.9668085310384,25.0587941994764,165359.672417381,0.0,1.0
2009-12-24,41.4199,41.46,41.31,41.46,25200,25.1986586516847,25.2230543216871,25.1317986982368,25.2230543216871,41422.1048202586,0.0,1.0
2009-12-28,41.46,41.59,41.3,41.5,39400,25.2230543216871,25.3021425286775,25.1257149900067,25.2473891546072,64763.1321396107,0.0,1.0
2009-12-29,41.43,41.61,41.42,41.56,32200,25.2048031969971,25.3143099451375,25.198719488767,25.2838914039874,52928.2450481081,0.0,1.0
2009-12-30,41.4768,41.4768,41.26,41.26,20000,25.2332749515136,25.2332749515136,25.1013801570866,25.1013801570866,32874.6863652845,0.0,1.0
2009-12-31,41.02,41.62,41.0,41.62,38600,24.955371159566,25.3203936533675,24.943203743106,25.3203936533675,63448.1446849992,0.0,1.0
2010-01-04,41.47,41.6,41.33,41.36,46800,25.2291380299172,25.3082262369075,25.1439661146968,25.1622172393869,76926.7660947658,0.0,1.0
2010-01-05,41.41,41.54,41.22,41.37,91900,25.192635780537,25.2717239875273,25.0770453241665,25.1683009476169,151059.183848483,0.0,1.0
2010-01-06,41.5,41.53,41.33,41.43,586200,25.2473891546072,25.2656402792973,25.1439661146968,25.2048031969971,963557.057366492,0.0,1.0
2010-01-07,41.52,41.52,41.23,41.44,37000,25.2595565710673,25.2595565710673,25.0831290323965,25.2108869052271,60818.1697757764,0.0,1.0
2010-01-08,41.56,41.56,41.31,41.34,32700,25.2838914039874,25.2838914039874,25.1317986982368,25.1500498229268,53750.1122072403,0.0,1.0
2010-01-11,41.82,41.84,41.57,41.74,15200,25.4420678179681,25.4542352344281,25.2899751122174,25.3933981521279,24984.7616376162,0.0,1.0
2010-01-12,41.49,41.615,41.35,41.46,36300,25.2413054463772,25.3173517992525,25.1561335311569,25.2230543216871,59667.5557529915,0.0,1.0
2010-01-13,41.83,41.84,41.4472,41.65,31500,25.4481515261981,25.4542352344281,25.2152671751527,25.3386447780576,51777.6310253232,0.0,1.0
2010-01-14,41.84,42.27,41.69,42.27,31500,25.4542352344281,25.7158346883192,25.3629796109777,25.7158346883192,51777.6310253232,0.0,1.0
2010-01-15,41.5,41.89,41.21,41.79,37700,25.2473891546072,25.4846537755782,25.0709616159365,25.423816693278,61968.7837985615,0.0,1.0
2010-01-19,41.966,41.9935,41.5,41.5,20200,25.5308899581264,25.547620155759,25.2473891546072,25.2473891546072,33203.4332289375,0.0,1.0
2010-01-20,41.68,41.82,41.302,41.82,26300,25.3568959027477,25.4420678179681,25.1269317316527,25.4420678179681,43230.2125703492,0.0,1.0
2010-01-21,40.97,41.79,40.91,41.54,33800,24.9249526184159,25.423816693278,24.8884503690357,25.2717239875273,55558.2199573308,0.0,1.0
2010-01-22,40.07,40.9,40.07,40.6497,44400,24.3774188777135,24.8823666608057,24.3774188777135,24.7300914438081,72981.8037309319,0.0,1.0
2010-01-25,40.406,40.57,40.0,40.39,26500,24.5818314742424,24.6816042892148,24.3348329201034,24.5720975410744,43558.9594340021,0.0,1.0
2010-01-26,40.32,40.53,40.0,40.24,46000,24.5295115834642,24.6572694562947,24.3348329201034,24.480841917624,75611.7786401545,0.0,1.0
2010-01-27,40.3522,40.41,39.83,40.36,34000,24.5491011239649,24.5842649575344,24.2314098801929,24.5538464163843,55886.9668209837,0.0,1.0
2010-01-28,40.0,40.4771,39.75,40.4771,35900,24.3348329201034,24.6250866397579,24.1827402143527,24.6250866397579,59010.0620256857,0.0,1.0
2010-01-29,39.74,40.289,39.57,40.19,29700,24.1766565061227,24.5106520879511,24.0732334662123,24.4504233764739,48818.9092524476,0.0,1.0
2010-02-01,40.11,40.11,38.46,39.75,54300,24.4017537106336,24.4017537106336,23.3979418526794,24.1827402143527,89254.7734817478,0.0,1.0
2010-02-02,40.7537,40.796,40.13,40.15,14700,24.7933620094004,24.8190960952134,24.4139211270937,24.4260885435538,24162.8944784842,0.0,1.0
2010-02-03,40.43,40.66,40.32,40.63,641500,24.5964323739945,24.7363576632851,24.5295115834642,24.718106538595,1054455.5651665,0.0,1.0
2010-02-04,39.36,40.25,39.36,40.25,92600,23.9454755933817,24.486925625854,23.9454755933817,24.486925625854,152209.797871268,0.0,1.0
2010-02-05,39.4078,39.44,38.75,39.42,99200,23.9745557187212,23.9941452592219,23.5743693913501,23.9819778427619,163058.444371812,0.0,1.0
2010-02-08,39.1322,39.5599,39.1322,39.45,23100,23.8068887199017,24.0670889208999,23.8068887199017,24.0002289674519,37970.2627519037,0.0,1.0
2010-02-09,39.59,39.93,39.325,39.52,58500,24.0854008826723,24.2922469624932,23.9241826145766,24.0428149250621,96158.4576184574,0.0,1.0
2010-02-10,39.49,39.67,39.2125,39.54,39900,24.024563800372,24.1340705485125,23.8557408969888,24.0549823415222,65584.9992987428,0.0,1.0
2010-02-11,39.98,40.0,39.304,39.55,15800,24.3226655036433,24.3348329201034,23.9114068272936,24.0610660497522,25971.0022285748,0.0,1.0
2010-02-12,39.9,39.96,39.53,39.7,26800,24.2739958378031,24.3104980871833,24.0488986332922,24.1523216732026,44052.0797294813,0.0,1.0
2010-02-16,40.56,40.56,40.15,40.15,25500,24.6755205809848,24.6755205809848,24.4260885435538,24.4260885435538,41915.2251157378,0.0,1.0
2010-02-17,40.68,40.75,40.54,40.75,18100,24.7485250797451,24.7911110373553,24.6633531645248,24.7911110373553,29751.5911605826,0.0,1.0
2010-02-18,41.06,41.06,40.73,40.842,35100,24.9797059924861,24.9797059924861,24.7789436208952,24.8470811530715,57695.0745710744,0.0,1.0
2010-02-19,41.31,41.39,40.9585,41.17,84400,25.1317986982368,25.180468364077,24.9179563539513,25.0466267830164,138731.176461501,0.0,1.0
2010-02-22,41.17,41.846,41.126,41.44,27900,25.0466267830164,25.4578854593661,25.0198584668043,25.2108869052271,45860.1874795719,0.0,1.0
2010-02-23,40.79,41.2,40.72,41.06,21500,24.8154458702754,25.0648779077065,24.7728599126652,24.9797059924861,35340.2878426809,0.0,1.0
2010-02-24,41.09,41.09,40.87,40.88,15100,24.9979571171762,24.9979571171762,24.8641155361156,24.8701992443456,24820.3882057898,0.0,1.0
2010-02-25,40.8834,40.92,40.33,40.7,46400,24.8722677051438,24.8945340772657,24.5355952916942,24.7606924962052,76269.2723674603,0.0,1.0
2010-02-26,40.8,40.9699,40.68,40.9198,27900,24.8215295785054,24.9248917813336,24.7485250797451,24.8944124031011,45860.187479572,0.0,1.0
2010-03-01,41.2,41.59,40.85,41.0,24600,25.0648779077065,25.3021425286775,24.8519481196556,24.943203743106,40435.8642293,0.0,1.0
2010-03-02,41.39,41.476,41.26,41.4,19000,25.180468364077,25.2327882548552,25.1013801570866,25.186552072307,31230.9520470203,0.0,1.0
2010-03-03,41.41,41.68,41.3009,41.6,21900,25.192635780537,25.3568959027477,25.1262625237474,25.3082262369075,35997.7815699866,0.0,1.0
2010-03-04,41.52,41.55,41.262,41.33,48500,25.2595565710673,25.2778076957574,25.1025968987326,25.1439661146968,79721.114435815,0.0,1.0
2010-03-05,42.03,42.0446,41.63,41.77,30500,25.5698256907986,25.5787079048145,25.3264773615976,25.4116492768179,50133.896707059,0.0,1.0
2010-03-08,42.06,42.11,41.9501,42.05,44900,25.5880768154887,25.6184953566388,25.5212168620407,25.5819931072587,73803.6708900638,0.0,1.0
2010-03-09,42.05,42.154,41.94,41.99,53100,25.5819931072587,25.6452636728509,25.5150723167284,25.5454908578785,87282.2922998304,0.0,1.0
2010-03-10,42.22,42.27,42.014,42.15,18400,25.6854161471691,25.7158346883192,25.5600917576306,25.6428301895589,30244.7114560618,0.0,1.0
2010-03-11,42.35,42.35,41.928,42.03,21400,25.7645043541594,25.7645043541594,25.5077718668523,25.5698256907986,35175.9144108545,0.0,1.0
2010-03-12,42.3428,42.37,42.16,42.37,30900,25.7601240842338,25.7766717706195,25.6489138977889,25.7766717706195,50791.3904343647,0.0,1.0
2010-03-15,42.46,42.46,42.2,42.36,24700,25.8314251446897,25.8314251446897,25.6732487307091,25.7705880623895,40600.2376611265,0.0,1.0
2010-03-16,42.83,42.84,42.4699,42.63,38000,26.0565223492007,26.0626060574307,25.8374480158374,25.9348481846002,62461.9040940406,0.0,1.0
2010-03-17,43.07,43.17,42.8834,42.92,16300,26.2025313467213,26.2633684290216,26.089009351149,26.1112757232709,26792.8693877069,0.0,1.0
2010-03-18,43.05,43.3671,42.88,43.13,28400,26.1903639302612,26.3832783182354,26.0869408903508,26.2390335961015,46682.0546387042,0.0,1.0
2010-03-19,42.92,43.114,42.72,43.11,22300,26.1112757232709,26.2292996629334,25.9896015586704,26.2268661796414,36655.2752972923,0.0,1.0
2010-03-22,43.23,43.274,42.68,42.68,12700,26.2998706784017,26.3266389946138,25.9652667257503,25.9652667257503,20875.4258419557,0.0,1.0
2010-03-23,43.59,43.6,43.2,43.3,59800,26.5188841746826,26.5249678829127,26.2816195537116,26.3424566360119,98295.312232201,0.0,1.0
2010-03-24,43.23,43.41,43.16,43.38,32700,26.2998706784017,26.4093774265422,26.2572847207915,26.3911263018521,53750.1122072403,0.0,1.0
2010-03-25,42.92,43.44,42.88,43.44,21900,26.1112757232709,26.4276285512323,26.0869408903508,26.4276285512323,35997.7815699866,0.0,1.0
2010-03-26,42.96,43.13,42.76,43.03,19500,26.135610556191,26.2390335961015,26.0139363915905,26.1781965138012,32052.8192061525,0.0,1.0
2010-03-29,42.94,43.27,42.466,43.27,25400,26.322465570768,26.5247574580143,26.0319008599962,26.5247574580143,41435.176240148,0.32714,1.0
2010-03-30,42.9604,43.14,42.84,43.0,21600,26.3349708874342,26.4450667145536,26.2611649988752,26.3592459139037,35236.2128656376,0.0,1.0
2010-03-31,42.8,42.9799,42.69,42.76,12100,26.2366447701181,26.3469244989533,26.169214141036,26.212124541361,19738.8044293618,0.0,1.0
2010-04-01,43.0999,43.23,42.932,43.15,13900,26.4204851852246,26.5002372292571,26.3175615250166,26.4511967717429,22675.1555014983,0.0,1.0
2010-04-05,43.54,43.54,43.2272,43.32,23900,26.6902690021248,26.6902690021248,26.4985208132442,26.5554077439607,38988.2170133676,0.0,1.0
2010-04-06,43.57,43.6055,43.3,43.57,29600,26.7086591736927,26.7304208767146,26.5431476295821,26.7086591736927,48286.662075133,0.0,1.0
2010-04-07,43.33,43.55,43.176,43.55,32100,26.5615378011499,26.6963990593141,26.467134920435,26.6963990593141,52364.9274531005,0.0,1.0
2010-04-08,43.34,43.41,43.0,43.24,25400,26.5676678583392,26.6105782586642,26.3592459139037,26.5063672864464,41435.176240148,0.0,1.0
2010-04-09,43.65,43.67,43.294,43.34,27100,26.7576996312069,26.7699597455855,26.5394695952685,26.5676678583392,44208.3966971657,0.0,1.0
2010-04-12,43.71,43.8,43.6,43.6,43900,26.7944799743426,26.8496504890461,26.7270493452605,26.7270493452605,71614.3400371061,0.0,1.0
2010-04-13,43.6885,43.69,43.35,43.682,17200,26.7813003513856,26.782219859964,26.5737979155285,26.7773158142126,28058.4658004152,0.0,1.0
2010-04-14,43.89,43.93,43.6301,43.8,60200,26.9048210037496,26.9293412325067,26.7455008174002,26.8496504890461,98204.6303014531,0.0,1.0
2010-04-15,44.06,44.08,43.81,43.94,27600,27.0090319759674,27.0212920903459,26.8557805462354,26.935471289696,45024.0497727592,0.0,1.0
2010-04-16,43.57,44.0,43.415,44.0,36300,26.7086591736927,26.9722516328317,26.6136432872588,26.9722516328317,59216.4132880854,0.0,1.0
2010-04-19,43.69,43.69,43.28,43.474,40000,26.782219859964,26.782219859964,26.5308875152035,26.6498106246756,65252.2460474772,0.0,1.0
2010-04-20,43.97,43.99,43.76,43.78,25400,26.9538614612639,26.9661215756424,26.825130260289,26.8373903746675,41435.1762401479,0.0,1.0
2010-04-21,43.92,43.9526,43.696,43.9526,16700,26.9232111753175,26.9431951617545,26.7858978942776,26.9431951617545,27242.8127248216,0.0,1.0
2010-04-22,43.92,43.92,43.5,43.57,29600,26.9232111753175,26.9232111753175,26.6657487733677,26.7086591736927,48286.662075133,0.0,1.0
2010-04-23,44.1,44.1,43.688,43.94,9300,27.0335522047245,27.0335522047245,26.7809938485262,26.935471289696,15171.1472060384,0.0,1.0
2010-04-26,44.14,44.36,44.09,44.21,17400,27.0580724334816,27.1929336916458,27.0274221475352,27.1009828338066,28384.7270306526,0.0,1.0
2010-04-27,43.18,44.004,43.17,43.834,21200,26.4695869433107,26.9747036557074,26.4634568861215,26.8704926834897,34583.6904051629,0.0,1.0
2010-04-28,43.55,43.584,43.1954,43.34,13500,26.6963990593141,26.7172412537577,26.4790272313822,26.5676678583392,22022.6330410235,0.0,1.0
2010-04-29,44.05,44.1,43.22,43.83,32900,27.0029019187781,27.0335522047245,26.4941071720679,26.8680406606139,53669.9723740499,0.0,1.0
2010-04-30,43.57,44.14,43.565,44.14,6200,26.7086591736927,27.0580724334816,26.705594145098,27.0580724334816,10114.0981373589,0.0,1.0
2010-05-03,44.0719,44.14,43.7,43.73,15900,27.0163267440226,27.0580724334816,26.7883499171533,26.8067400887211,25937.7678038722,0.0,1.0
2010-05-04,43.08,43.71,42.985,43.71,42000,26.4082863714179,26.7944799743426,26.3500508281198,26.7944799743426,68514.8583498511,0.0,1.0
2010-05-05,42.92,43.1195,42.691,42.81,22400,26.3102054563895,26.4325000973156,26.169827146755,26.2427748273074,36541.2577865871,0.0,1.0
2010-05-06,38.3,38.3,38.3,38.3,229700,23.4781190349421,23.4781190349421,23.4781190349421,23.4781190349421,374711.022927638,0.0,1.0
2010-05-07,41.17,41.75,40.51,41.09,64500,25.2374454482655,25.5929887652437,24.832861673773,25.1884049907512,105219.246751557,0.0,1.0
2010-05-10,42.69,43.394,42.17,42.73,25800,26.169214141036,26.6007701671613,25.8504511671935,26.1937343697931,42087.6987006228,0.0,1.0
2010-05-11,42.75,43.147,42.34,42.34,19700,26.2059944841717,26.4493577545861,25.9546621394112,25.9546621394112,32136.7311783825,0.0,1.0
2010-05-12,43.24,43.269,42.8099,42.89,43800,26.5063672864464,26.5241444522953,26.2427135267355,26.2918152848216,71451.2094219875,0.0,1.0
2010-05-13,42.81,43.29,42.73,43.11,10700,26.2427748273074,26.5370175723928,26.1937343697931,26.4266765429858,17454.9758177001,0.0,1.0
2010-05-14,41.9199,42.68,41.884,42.68,24200,25.6971384368896,26.1630840838468,25.6751315315801,26.1630840838468,39477.6088587236,0.0,1.0
2010-05-17,42.28,42.33,41.69,42.27,13100,25.9178817962756,25.948532082222,25.556208422108,25.9117517390863,21370.1105805487,0.0,1.0
2010-05-18,41.85,42.68,41.74,42.44,57300,25.6542893371365,26.1630840838468,25.5868587080544,26.015962711304,93473.842463011,0.0,1.0
2010-05-19,41.54,42.57,41.254,41.54,18400,25.4642575642688,26.0956534547647,25.2889379286554,25.4642575642688,30016.0331818395,0.0,1.0
2010-05-20,40.24,41.0,40.24,40.89,28300,24.6673501296624,25.1332344760477,24.6673501296624,25.0658038469656,46165.9640785901,0.0,1.0
2010-05-21,40.36,40.55,38.13,39.53,42000,24.7409108159338,24.8573819025301,23.3739080627244,24.2321160692236,68514.858349851,0.0,1.0
2010-05-24,40.51,40.7,40.292,40.4,101200,24.832861673773,24.9493327603693,24.6992264270467,24.7654310446909,165088.182500117,0.0,1.0
2010-05-25,40.13,40.13,38.471,39.5,100000,24.5999195005804,24.5999195005804,23.5829430128788,24.2137258976557,163130.615118693,0.0,1.0
2010-05-26,39.99,40.62,39.95,40.21,28600,24.5140986999305,24.9002923028551,24.4895784711733,24.6489599580946,46655.355923946,0.0,1.0
2010-05-27,41.11,41.11,40.58,40.82,38000,25.2006651051298,25.2006651051298,24.875772074098,25.0228934466407,61989.6337451032,0.0,1.0
2010-05-28,40.77,41.155,40.5801,41.09,23100,24.9922431606943,25.2282503624816,24.8758333746699,25.1884049907512,37683.172092418,0.0,1.0
2010-06-01,40.1,40.94,40.1,40.448,31100,24.5815293290125,25.096454132912,24.5815293290125,24.7948553191995,50733.6213019135,0.0,1.0
2010-06-02,41.03,41.03,40.26,40.3,31600,25.1516246476156,25.1516246476156,24.679610244041,24.7041304727981,51549.2743775068,0.0,1.0
2010-06-03,41.2,41.23,40.91,41.14,13700,25.2558356198333,25.2742257914012,25.0780639613442,25.2190552766976,22348.8942712609,0.0,1.0
2010-06-04,39.83,40.65,39.81,40.57,20200,24.416017784902,24.9186824744229,24.4037576705234,24.8696420169087,32952.3842539759,0.0,1.0
2010-06-07,39.52,40.0912,39.52,39.91,14600,24.2259860120343,24.576134878686,24.2259860120343,24.4650582424162,23817.0698073291,0.0,1.0
2010-06-08,39.983,39.983,39.4799,39.57,5900,24.509807659898,24.509807659898,24.2014044827053,24.2566362979807,9624.70629200285,0.0,1.0
2010-06-09,40.0,40.61,39.87,40.24,80700,24.5202287571197,24.8941622456658,24.4405380136591,24.6673501296624,131646.406400785,0.0,1.0
2010-06-10,41.03,41.04,40.65,40.68,22000,25.1516246476156,25.1577547048048,24.9186824744229,24.9370726459908,35888.7353261123,0.0,1.0
2010-06-11,41.15,41.1896,40.7,40.72,20000,25.2251853338869,25.2494603603565,24.9493327603693,24.9615928747479,32626.1230237386,0.0,1.0
2010-06-14,41.16,41.676,41.16,41.51,15600,25.2313153910762,25.547626342043,25.2313153910762,25.445867392701,25448.3759585161,0.0,1.0
2010-06-15,42.08,42.0801,41.57,41.57,12900,25.79528065249,25.7953419530618,25.4826477358367,25.4826477358367,21043.8493503113,0.0,1.0
2010-06-16,42.13,42.29,41.893,41.99,65100,25.8259309384364,25.9240118534648,25.6806485830504,25.7401101377864,106198.030442269,0.0,1.0
2010-06-17,42.26,42.29,41.86,42.29,20100,25.905621681897,25.9240118534648,25.6604193943258,25.9240118534648,32789.2536388572,0.0,1.0
2010-06-18,42.3212,42.4,42.2401,42.4,23400,25.9431376318954,25.9914424825469,25.8934228680903,25.9914424825469,38172.5639377741,0.0,1.0
2010-06-21,42.16,42.85,42.0,42.85,34000,25.8443211100042,26.2672950560645,25.7462401949757,26.2672950560645,55464.4091403555,0.0,1.0
2010-06-22,41.4101,42.3,41.406,42.17,10400,25.3846281213801,25.9301419106541,25.3821147979325,25.8504511671935,16965.583972344,0.0,1.0
2010-06-23,41.38,41.52,41.174,41.52,13600,25.3661766492404,25.4519974498903,25.2398974711412,25.4519974498903,22185.7636561422,0.0,1.0
2010-06-24,40.85,41.27,40.85,41.23,16300,25.0412836182085,25.2987460201583,25.0412836182085,25.2742257914012,26590.2902643469,0.0,1.0
2010-06-25,40.86,41.074,40.63,40.97,34900,25.0474136753978,25.1785968992484,24.9064223600444,25.1148443044799,56932.5846764238,0.0,1.0
2010-06-28,40.61,40.8,40.308,40.62,14300,25.1546774160958,25.272367362145,24.9676123439545,25.1608716237826,23086.0841661365,0.42498,1.0
2010-06-29,39.558,40.09,39.5,40.09,20700,24.5030467674444,24.8325786163822,24.467120362861,24.8325786163822,33418.3176390927,0.0,1.0
2010-06-30,39.24,39.8485,39.24,39.41,22600,24.3060709630042,24.682988500746,24.3060709630042,24.4113724936798,36485.6994513765,0.0,1.0
2010-07-01,39.13,39.3,38.72,39.3,117800,24.2379346784494,24.343236209125,23.9839721632906,24.343236209125,190177.6723616,0.0,1.0
2010-07-02,39.03,39.42,38.83,39.42,25900,24.1759926015814,24.4175667013666,24.0521084478454,24.4175667013666,41813.2573358695,0.0,1.0
2010-07-06,39.1881,39.65,39.0324,39.4,18500,24.2739230251097,24.560033478163,24.1774792114262,24.405178285993,29866.6123827639,0.0,1.0
2010-07-07,40.3934,40.41,39.25,39.34,28100,25.0205108775997,25.0307932623598,24.312265170691,24.3680130398722,45364.9625921983,0.0,1.0
2010-07-08,40.8199,40.91,40.49,40.91,10400,25.2846938354418,25.3405036466998,25.0803469238542,25.3405036466998,16789.8793935538,0.0,1.0
2010-07-09,41.08,41.082,40.84,40.8995,19200,25.4458051773754,25.4470440189128,25.2971441928922,25.3339997286287,30996.7004188686,0.0,1.0
2010-07-12,41.0,41.0296,40.7801,40.981,24900,25.396251515881,25.414586370634,25.2600408888483,25.3844825212761,40198.8458557202,0.0,1.0
2010-07-13,41.52,41.66,41.346,41.4,68900,25.7183503155946,25.8050692232098,25.6105711018443,25.644019823353,111232.950982294,0.0,1.0
2010-07-14,41.45,41.511,41.2201,41.44,16800,25.674990861787,25.7127755286765,25.5325860270675,25.6687966541002,27122.11286651,0.0,1.0
2010-07-15,41.53,41.55,41.1101,41.49,16700,25.7245445232814,25.736932938655,25.4644497425127,25.6997676925342,26960.6717184951,0.0,1.0
2010-07-16,40.63,41.45,40.63,41.45,17100,25.1670658314694,25.674990861787,25.1670658314694,25.674990861787,27606.4363105548,0.0,1.0
2010-07-19,41.06,41.15,40.786,40.84,28600,25.4334167620018,25.489164631183,25.2636954713835,25.2971441928922,46172.168332273,0.0,1.0
2010-07-20,41.446,41.5,40.7,40.72,16500,25.6725131787123,25.705961900221,25.210425285277,25.2228137006506,26637.7894224652,0.0,1.0
2010-07-21,41.11,41.61,40.8819,41.61,120300,25.4643878004358,25.7740981847758,25.3230979230999,25.7740981847758,194213.701061973,0.0,1.0
2010-07-22,41.96,42.09,41.47,41.7,119600,25.9908954538139,26.0714201537423,25.6873792771606,25.8298460539571,193083.613025868,0.0,1.0
2010-07-23,42.2,42.266,41.83,41.99,35000,26.1395564382971,26.1804382090299,25.9103707538855,26.0094780768743,56504.401805229,0.0,1.0
2010-07-26,42.69,42.7,42.29,42.29,56200,26.4430726149503,26.4492668226371,26.1953043074783,26.1953043074783,90729.9251843963,0.0,1.0
2010-07-27,42.78,43.06,42.61,43.06,30200,26.4988204841315,26.6722582993619,26.3935189534559,26.6722582993619,48755.2267005119,0.0,1.0
2010-07-28,42.52,42.756,42.47,42.74,75300,26.3377710842747,26.4839543856832,26.3068000458407,26.4740436533843,121565.18445525,0.0,1.0
2010-07-29,42.25,42.93,41.98,42.93,20100,26.1705274767311,26.5917335994335,26.0032838691875,26.5917335994335,32449.6707510029,0.0,1.0
2010-07-30,42.26,42.398,41.9,41.93,129400,26.1767216844179,26.2622017504957,25.9537302076931,25.9723128307535,208904.845531332,0.0,1.0
2010-08-02,42.99,43.01,42.67,42.75,75200,26.6288988455543,26.6412872609279,26.4306841995767,26.4802378610711,121403.743307235,0.0,1.0
2010-08-03,42.77,42.944,42.708,42.8401,66100,26.4926262764447,26.600405490195,26.4542221887865,26.5360476723291,106712.598837875,0.0,1.0
2010-08-04,43.02,43.08,42.7325,42.97,75500,26.6474814686147,26.6846467147355,26.4693979976192,26.6165104301807,121888.06675128,0.0,1.0
2010-08-05,43.02,43.03,42.74,43.0,146100,26.6474814686147,26.6536756763015,26.4740436533843,26.6350930532411,235865.517249828,0.0,1.0
2010-08-06,42.98,42.99,42.55,42.75,59700,26.6227046378675,26.6288988455543,26.3563537073351,26.4802378610711,96380.3653649193,0.0,1.0
2010-08-09,43.22,43.26,43.0681,43.25,88500,26.7713656223507,26.7961424530979,26.6772756075882,26.7899482454111,142875.415993222,0.0,1.0
2010-08-10,43.11,43.25,42.6984,43.0,128900,26.7032293377959,26.7899482454111,26.4482757494072,26.6350930532411,208097.639791258,0.0,1.0
2010-08-11,42.13,42.66,42.0495,42.66,86700,26.0961969844895,26.4244899918899,26.0463336126107,26.4244899918899,139969.475328953,0.0,1.0
2010-08-12,41.9544,42.02,41.5,41.57,106100,25.9874266975092,26.0280606999347,25.705961900221,25.7493213540286,171289.058043852,0.0,1.0
2010-08-13,41.88,42.0685,41.81,41.86,30400,25.9413417923195,26.0581026072156,25.8979823385119,25.9289533769459,49078.1089965417,0.0,1.0
2010-08-16,41.86,41.9875,41.5,41.68,74100,25.9289533769459,26.0079295249526,25.705961900221,25.8174576385834,119627.890679071,0.0,1.0
2010-08-17,42.44,42.619,42.13,42.32,38800,26.2882174227803,26.399093740374,26.0961969844895,26.2138869305387,62639.1654297967,0.0,1.0
2010-08-18,42.45,42.5699,42.1799,42.47,49200,26.2944116304671,26.3686801806318,26.1271060808466,26.3068000458407,79429.0448233505,0.0,1.0
2010-08-19,41.8399,42.35,41.6101,42.35,59300,25.9165030194954,26.2324695535991,25.7741601268527,26.2324695535991,95734.6007728595,0.0,1.0
2010-08-20,41.73,41.75,41.45,41.68,23500,25.8484286770174,25.8608170923911,25.674990861787,25.8174576385834,37938.669783511,0.0,1.0
2010-08-23,41.64,42.13,41.62,41.95,27600,25.7926808078362,26.0961969844895,25.7802923924626,25.9847012461271,44557.7568521236,0.0,1.0
2010-08-24,41.27,41.47,40.9,41.12,64900,25.5634951234246,25.6873792771606,25.334309439013,25.4705820081226,104775.305061696,0.0,1.0
2010-08-25,41.44,41.539,40.84,41.0,23400,25.6687966541002,25.7301193101996,25.2971441928922,25.396251515881,37777.2286354961,0.0,1.0
2010-08-26,41.16,41.55,41.087,41.54,53700,25.4953588388698,25.736932938655,25.4501411227562,25.7307387309682,86693.896484023,0.0,1.0
2010-08-27,41.78,41.79,40.98,41.33,41200,25.8793997154515,25.8855939231383,25.3838631005074,25.6006603695454,66513.7529821553,0.0,1.0
2010-08-30,41.16,41.78,41.16,41.78,17800,25.4953588388698,25.8793997154515,25.4953588388698,25.8793997154515,28736.5243466594,0.0,1.0
2010-08-31,41.12,41.352,40.91,41.0,93700,25.4705820081226,25.6142876264564,25.3405036466998,25.396251515881,151270.355689999,0.0,1.0
2010-09-01,42.16,42.2,41.5684,41.65,649400,26.1147796075499,26.1395564382971,25.7483302807988,25.798875015523,1048398.81520902,0.0,1.0
2010-09-02,42.47,42.595,42.2091,42.31,81900,26.3068000458407,26.3842276419257,26.145193167292,26.2076927228519,132220.300224236,0.0,1.0
2010-09-03,42.87,42.89,42.55,42.84,68600,26.5545683533127,26.5669567686863,26.3563537073351,26.5359857302523,110748.627538249,0.0,1.0
2010-09-07,42.49,42.77,42.4699,42.77,59400,26.3191884612143,26.4926262764447,26.3067381037638,26.4926262764447,95896.0419208744,0.0,1.0
2010-09-08,42.61,42.76,42.55,42.55,24800,26.3935189534559,26.4864320687579,26.3563537073351,26.3563537073351,40037.4047077051,0.0,1.0
2010-09-09,42.78,42.99,42.685,42.99,41400,26.4988204841315,26.6288988455543,26.4399755111069,26.6288988455543,66836.6352781852,0.0,1.0
2010-09-10,42.99,43.009,42.74,42.87,42900,26.6288988455543,26.6406678401592,26.4740436533843,26.5545683533127,69258.2524984093,0.0,1.0
2010-09-13,43.31,43.376,43.15,43.28,59800,26.8271134915319,26.8679952622648,26.7280061685431,26.8085308684715,96541.8065129342,0.0,1.0
2010-09-14,43.4,43.57,43.11,43.3,99700,26.8828613607131,26.9881628913887,26.7032293377959,26.8209192838451,160956.824570895,0.0,1.0
2010-09-15,43.55,43.58,43.23,43.48,45500,26.9757744760151,26.9943570990755,26.7775598300375,26.9324150222075,73455.7223467978,0.0,1.0
2010-09-16,43.43,43.49,43.26,43.43,29400,26.9014439837735,26.9386092298943,26.7961424530979,26.9014439837735,47463.6975163924,0.0,1.0
2010-09-17,43.58,43.73,43.434,43.73,48600,26.9943570990755,27.0872702143775,26.9039216668482,27.0872702143775,78460.3979352609,0.0,1.0
2010-09-20,43.89,43.96,43.34,43.49,82600,27.3798845855019,27.4235526629908,27.0367782623754,27.1303527141372,132407.935785079,0.3124,1.0
2010-09-21,43.84,44.04,43.665,43.86,91300,27.3486931015813,27.4734590372637,27.2395229078592,27.3611696951496,146354.050086897,0.0,1.0
2010-09-22,43.72,44.01,43.675,43.87,58100,27.2738335401719,27.4547441469114,27.2457612046434,27.3674079919337,93134.3955098433,0.0,1.0
2010-09-23,43.36,43.7,43.27,43.45,52500,27.0492548559436,27.2613569466037,26.9931101848865,27.1053995270007,84157.5863040752,0.0,1.0
2010-09-24,44.19,44.19,43.73,43.86,86000,27.5670334890255,27.5670334890255,27.280071836956,27.3611696951496,137858.141374295,0.0,1.0
2010-09-27,44.03,44.31,44.0019,44.31,147400,27.4672207404796,27.641893050435,27.4496911265162,27.641893050435,236282.442308966,0.0,1.0
2010-09-28,44.35,44.42,43.73,44.02,24500,27.6668462375715,27.7105143150603,27.280071836956,27.4609824436955,39273.5402752351,0.0,1.0
2010-09-29,44.29,44.44,44.12,44.18,72100,27.6294164568667,27.7229909086285,27.5233654115367,27.5607951922414,115576.418524264,0.0,1.0
2010-09-30,44.17,44.99,43.951,44.57,176300,27.5545568954573,28.0660972317551,27.4179381958851,27.8040887668221,282609.189817304,0.0,1.0
2010-10-01,44.31,44.4368,44.1501,44.4368,13600,27.641893050435,27.7209946536576,27.5421426848569,27.7209946536576,21800.8223568652,0.0,1.0
2010-10-04,44.04,44.42,43.86,44.2,45400,27.4734590372637,27.7105143150603,27.3611696951496,27.5732717858097,72776.2746324766,0.0,1.0
2010-10-05,44.83,44.91,44.4,44.4,130600,27.9662844832092,28.0161908574822,27.6980377214921,27.6980377214921,209352.014691662,0.0,1.0
2010-10-06,44.81,44.96,44.6765,44.96,128300,27.953807889641,28.0473823414028,27.870526627573,28.0473823414028,205665.110910721,0.0,1.0
2010-10-07,44.7901,45.08,44.56,45.08,70700,27.9413936790406,28.1222419028122,27.797850470038,28.1222419028122,113332.216222821,0.0,1.0
2010-10-08,45.0599,45.15,44.77,44.98,67100,28.1097029262761,28.165909980301,27.9288547025045,28.059858934971,107561.410304828,0.0,1.0
2010-10-11,45.13,45.2,44.95,44.95,57000,28.1534333867328,28.1971014642216,28.0411440446186,28.0411440446186,91371.0937015674,0.0,1.0
2010-10-12,45.15,45.24,44.78,45.11,63300,28.165909980301,28.2220546513581,27.9350929992886,28.1409567931646,101470.004058057,0.0,1.0
2010-10-13,45.4,45.54,45.2,45.33,56000,28.321867399904,28.4092035548817,28.1971014642216,28.2781993224152,89768.0920576804,0.0,1.0
2010-10-14,45.31,45.51,45.08,45.45,69000,28.265722728847,28.3904886645294,28.1222419028122,28.3530588838246,110607.113428213,0.0,1.0
2010-10-15,45.45,45.64,45.17,45.64,49100,28.3530588838246,28.4715865227229,28.1783865738693,28.4715865227229,78707.3807148591,0.0,1.0
2010-10-18,45.7,45.7,45.4,45.53,64500,28.5090163034276,28.5090163034276,28.321867399904,28.4029652580976,103393.606030721,0.0,1.0
2010-10-19,45.06,45.4,44.83,45.38,97200,28.109765309244,28.321867399904,27.9662844832092,28.3093908063358,155811.759785831,0.0,1.0
2010-10-20,45.49,45.65,45.2,45.2,55400,28.3780120709611,28.477824819507,28.1971014642216,28.1971014642216,88806.2910713481,0.0,1.0
2010-10-21,45.58,45.8481,45.31,45.7,118600,28.4341567420182,28.6014054788005,28.265722728847,28.5090163034276,190115.994965016,0.0,1.0
2010-10-22,45.61,45.65,45.48,45.65,24300,28.4528716323706,28.477824819507,28.371773774177,28.477824819507,38952.9399464576,0.0,1.0
2010-10-25,45.87,46.14,45.83,45.94,55400,28.6150673487577,28.7835013619289,28.5901141616212,28.6587354262465,88806.2910713479,0.0,1.0
2010-10-26,45.81,45.85,45.53,45.8,30600,28.577637568053,28.6025907551894,28.4029652580976,28.5713992712688,49051.8503029467,0.0,1.0
2010-10-27,45.65,45.68,45.19,45.65,40600,28.477824819507,28.4965397098594,28.1908631674375,28.477824819507,65081.8667418183,0.0,1.0
2010-10-28,45.83,45.9,45.55,45.9,49200,28.5901141616212,28.63378223911,28.4154418516658,28.63378223911,78867.6808792477,0.0,1.0
2010-10-29,45.92,45.96,45.71,45.84,45100,28.6462588326783,28.6712120198147,28.5152546002118,28.5963524584053,72295.3741393103,0.0,1.0
2010-11-01,45.78,46.3,45.52,46.14,105700,28.5589226777006,28.8833141104748,28.3967269613135,28.7835013619289,169437.273758871,0.0,1.0
2010-11-02,46.24,46.36,46.04,46.1,69200,28.8458843297701,28.9207438911795,28.7211183940877,28.7585481747924,110927.713756991,0.0,1.0
2010-11-03,46.27,46.29,45.78,46.26,655800,28.8645992201225,28.8770758136907,28.5589226777006,28.8583609233383,1051248.47806119,0.0,1.0
2010-11-04,47.1,47.12,46.6,46.93,108500,29.3823778532044,29.3948544467726,29.0704630139984,29.2763268078744,173925.678361756,0.0,1.0
2010-11-05,47.08,47.2,46.854,47.2,77200,29.3699012596362,29.4447608210456,29.2289157523151,29.4447608210456,123751.726908088,0.0,1.0
2010-11-08,46.93,46.98,46.68,46.98,132200,29.2763268078744,29.307518291795,29.1203693882714,29.307518291795,211916.817321881,0.0,1.0
2010-11-09,46.66,47.11,46.5,47.11,49400,29.1078927947031,29.3886161499885,29.0080800461572,29.3886161499885,79188.2812080252,0.0,1.0
2010-11-10,46.66,46.71,46.2781,46.71,56800,29.1078927947031,29.1390842786237,28.8696522405176,29.1390842786237,91050.4933727901,0.0,1.0
2010-11-11,46.58,46.6,46.28,46.41,39000,29.0579864204302,29.0704630139984,28.8708375169066,28.9519353751001,62517.0641115987,0.0,1.0
2010-11-12,46.16,46.4,46.0,46.3,82700,28.7959779554971,28.945697078316,28.6961652069512,28.8833141104748,132568.235949467,0.0,1.0
2010-11-15,46.2,46.505,46.16,46.38,53100,28.8209311426336,29.0111991945493,28.7959779554971,28.9332204847478,85119.3872904076,0.0,1.0
2010-11-16,45.58,45.95,45.395,45.95,52500,28.4341567420182,28.6649737230306,28.318748251512,28.6649737230306,84157.5863040753,0.0,1.0
2010-11-17,45.63,45.7981,45.54,45.54,25300,28.4653482259388,28.5702139948799,28.4092035548817,28.4092035548817,40555.9415903448,0.0,1.0
2010-11-18,46.3024,46.42,46.07,46.07,55300,28.884811301703,28.9581736718843,28.7398332844401,28.7398332844401,88645.9909069593,0.0,1.0
2010-11-19,46.41,46.41,46.0,46.24,51900,28.9519353751001,28.9519353751001,28.6961652069512,28.8458843297701,83195.7853177431,0.0,1.0
2010-11-22,46.39,46.41,45.9,46.33,55300,28.9394587815319,28.9519353751001,28.63378223911,28.9020290008272,88645.9909069593,0.0,1.0
2010-11-23,45.9,46.05,45.75,46.05,20000,28.63378223911,28.7273566908718,28.5402077873482,28.7273566908718,32060.032877743,0.0,1.0
2010-11-24,46.49,46.49,46.22,46.22,65400,29.0018417493731,29.0018417493731,28.8334077362019,28.8334077362019,104836.307510219,0.0,1.0
2010-11-26,46.27,46.3299,46.041,46.28,9200,28.8645992201225,28.9019666178593,28.7217422237661,28.8708375169066,14747.6151237617,0.0,1.0
2010-11-29,46.14,46.19,45.57,45.99,58500,28.7835013619289,28.8146928458495,28.4279184452341,28.6899269101671,93775.5961673982,0.0,1.0
2010-11-30,45.9,46.12,45.68,45.68,37300,28.63378223911,28.7710247683607,28.4965397098594,28.4965397098594,59791.9613169907,0.0,1.0
2010-12-01,46.86,46.89,46.49,46.51,20600,29.2326587303855,29.2513736207379,29.0018417493731,29.0143183429413,33021.8338640753,0.0,1.0
2010-12-02,47.16,47.17,46.79,46.82,223200,29.4198076339091,29.4260459306933,29.1889906528967,29.2077055432491,357789.966915612,0.0,1.0
2010-12-03,47.29,47.34,46.98,47.05,123200,29.5009054921027,29.5320969760233,29.307518291795,29.3511863692838,197489.802526897,0.0,1.0
2010-12-06,47.2899,47.3688,47.16,47.16,43800,29.5008431091348,29.5500632707616,29.4198076339091,29.4198076339091,70211.4720022572,0.0,1.0
2010-12-07,47.41,47.72,47.37,47.72,66700,29.5757650535121,29.7691522538198,29.5508118663756,29.7691522538198,106920.209647273,0.0,1.0
2010-12-08,47.4,47.52,47.15,47.52,91800,29.569526756728,29.6443863181374,29.413569337125,29.6443863181374,147155.55090884,0.0,1.0
2010-12-09,47.5,47.62,47.35,47.62,37200,29.6319097245692,29.7067692859786,29.5383352728074,29.7067692859786,59631.6611526019,0.0,1.0
2010-12-10,47.73,47.79,47.575,47.66,36500,29.775390550604,29.8128203313087,29.6786969504501,29.7317224731151,58509.5600018808,0.0,1.0
2010-12-13,47.87,48.0,47.85,47.98,104600,29.8627267055816,29.9438245637752,29.8502501120134,29.931347970207,167673.971950596,0.0,1.0
2010-12-14,48.11,48.2,47.9501,47.97,106500,30.0124458284005,30.0685904994576,29.9126954628224,29.9251096734228,170719.675073981,0.0,1.0
2010-12-15,47.92,48.14,47.868,48.1,119100,29.8939181895022,30.0311607187529,29.8614790462248,30.0062075316164,190917.49578696,0.0,1.0
2010-12-16,48.14,48.2,47.76,47.92,44500,30.0311607187529,30.0685904994576,29.7941054409563,29.8939181895022,71333.573152978,0.0,1.0
2010-12-17,48.16,48.42,47.952,48.15,79900,30.0436373123211,30.2058330287082,29.9138807392114,30.037399015537,128079.831346583,0.0,1.0
2010-12-20,48.31,48.42,48.1219,48.4,66600,30.1372117640829,30.2058330287082,30.0198694015736,30.19335643514,106759.909482884,0.0,1.0
2010-12-21,48.45,48.53,48.35,48.53,62200,30.2245479190606,30.2744542933335,30.1621649512194,30.2744542933335,99706.7022497806,0.0,1.0
2010-12-22,47.96,48.01,47.79,47.99,65600,30.2597942958909,30.2913412040392,30.1525348081865,30.2787224407799,103972.154246509,0.5465,1.0
2010-12-23,48.0,48.08,47.941,48.05,50100,30.2850318224095,30.3355068754469,30.2478064707945,30.3165787305579,79405.56292302,0.0,1.0
2010-12-27,48.05,48.05,47.8,47.89,40600,30.3165787305579,30.3165787305579,30.1588441898162,30.2156286244832,64348.6198537845,0.0,1.0
2010-12-28,48.08,48.11,47.945,48.11,25100,30.3355068754469,30.3544350203359,30.2503302234464,30.3544350203359,39782.0285302954,0.0,1.0
2010-12-29,48.14,48.23,48.1201,48.14,41400,30.3733631652249,30.4301475998919,30.3608074957819,30.3733631652249,65616.5729543518,0.0,1.0
2010-12-30,48.05,48.49,47.96,48.07,63600,30.3165787305579,30.5941915222633,30.2597942958909,30.3291974938172,100802.271495091,0.0,1.0
2010-12-31,48.02,48.11,47.95,48.04,24300,30.2976505856689,30.3544350203359,30.2534849142612,30.3102693489282,38514.0754297282,0.0,1.0
2011-01-03,48.22,48.44,48.1701,48.31,103000,30.4238382182622,30.562644614115,30.3923544039302,30.4806226529293,163248.961698025,0.0,1.0
2011-01-04,48.24,48.33,48.02,48.27,51900,30.4364569815216,30.4932414161886,30.2976505856689,30.4553851264106,82258.457399296,0.0,1.0
2011-01-05,48.34,48.34,48.01,48.01,218100,30.4995507978183,30.4995507978183,30.2913412040392,30.2913412040392,345675.714042128,0.0,1.0
2011-01-06,48.25,48.32,48.0,48.32,66100,30.4427663631513,30.4869320345589,30.2850318224095,30.4869320345589,104764.624934363,0.0,1.0
2011-01-07,48.03,48.34,47.82,48.34,71100,30.3039599672985,30.4995507978183,30.1714629530755,30.4995507978183,112689.331812909,0.0,1.0
2011-01-10,47.92,47.9301,47.7,47.88,43800,30.2345567693722,30.2409292448182,30.0957503735195,30.2093192428535,69420.4322560533,0.0,1.0
2011-01-11,47.89,48.08,47.8,48.08,41300,30.2156286244832,30.3355068754469,30.1588441898162,30.3355068754469,65458.0788167808,0.0,1.0
2011-01-12,48.24,48.34,48.04,48.04,126500,30.4364569815216,30.4995507978183,30.3102693489282,30.3102693489282,200495.084027186,0.0,1.0
2011-01-13,48.18,48.29,48.09,48.22,175800,30.3986006917436,30.4680038896699,30.3418162570766,30.4238382182622,278632.693849638,0.0,1.0
2011-01-14,48.37,48.37,48.1,48.16,37600,30.5184789427073,30.5184789427073,30.3481256387062,30.3859819284842,59593.7957266576,0.0,1.0
2011-01-18,48.42,48.4999,48.37,48.44,54000,30.5500258508556,30.6004378100767,30.5184789427073,30.562644614115,85586.834288285,0.0,1.0
2011-01-19,48.15,48.44,48.04,48.35,91100,30.3796725468546,30.562644614115,30.3102693489282,30.5058601794479,144388.159327088,0.0,1.0
2011-01-20,48.2399,48.314,47.96,48.04,81900,30.4363938877053,30.4831464055811,30.2597942958909,30.3102693489282,129806.698670565,0.0,1.0
2011-01-21,48.32,48.53,48.2501,48.42,39600,30.4869320345589,30.619429048782,30.4428294569676,30.5500258508556,62763.6784780757,0.0,1.0
2011-01-24,48.61,48.68,48.32,48.32,50800,30.6699041018193,30.714069773227,30.4869320345589,30.4869320345589,80515.0218860162,0.0,1.0
2011-01-25,48.67,48.67,48.36,48.61,37400,30.7077603915973,30.7077603915973,30.5121695610776,30.6699041018193,59276.8074515159,0.0,1.0
2011-01-26,48.85,48.9295,48.74,48.74,24000,30.8213292609314,30.8714888448872,30.751926063005,30.751926063005,38038.5930170155,0.0,1.0
2011-01-27,48.93,48.9781,48.77,48.86,38500,30.8718043139687,30.9021524396074,30.770854207894,30.827638642561,61020.2429647958,0.0,1.0
2011-01-28,48.16,49.04,48.16,49.01,37800,30.3859819284842,30.9412075118951,30.3859819284842,30.9222793670061,59910.7840017995,0.0,1.0
2011-01-31,48.41,48.52,48.26,48.31,68700,30.543716469226,30.6131196671523,30.4490757447809,30.4806226529293,108885.472511207,0.0,1.0
2011-02-01,49.02,49.05,48.66,48.71,66600,30.9285887486357,30.9475168935247,30.7014510099677,30.732997918116,105557.095622218,0.0,1.0
2011-02-02,48.9501,49.07,48.924,48.96,25400,30.8844861710444,30.9601356567841,30.8680186849909,30.8907324588577,40257.510943008,0.0,1.0
2011-02-03,49.06,49.1374,48.661,48.76,239600,30.9538262751544,31.0026608889681,30.7020819481306,30.7645448262644,379751.953619872,0.0,1.0
2011-02-04,49.14,49.14,48.85,48.99,113600,31.0043013281918,31.0043013281918,30.8213292609314,30.9096606037467,180049.34028054,0.0,1.0
2011-02-07,49.32,49.382,49.12,49.14,80100,31.1178701975258,31.1569883636297,30.9916825649324,31.0043013281918,126953.804194289,0.0,1.0
2011-02-08,49.51,49.5356,49.29,49.34,69200,31.2377484484895,31.2539004654615,31.0989420526368,31.1304889607851,109677.943199061,0.0,1.0
2011-02-09,49.4399,49.5,49.3,49.4,40900,31.1935196832655,31.2314390668598,31.1052514342665,31.1683452505631,64824.1022664973,0.0,1.0
2011-02-10,49.48,49.51,49.23,49.31,79100,31.2188203036005,31.2377484484895,31.0610857628588,31.1115608158961,125368.86281858,0.0,1.0
2011-02-11,49.73,49.81,49.31,49.31,36700,31.3765548443422,31.4270298973796,31.1115608158961,31.1115608158961,58167.3484885196,0.0,1.0
2011-02-14,49.79,49.79,49.601,49.73,20600,31.4144111341202,31.4144111341202,31.2951638213195,31.3765548443422,32649.792339605,0.0,1.0
2011-02-15,49.69,49.722,49.5402,49.66,42300,31.3513173178235,31.3715073390385,31.2568027810111,31.3323891729345,67043.0201924899,0.0,1.0
2011-02-16,49.85,49.88,49.69,49.76,49100,31.4522674238982,31.4711955687872,31.3513173178235,31.3954829892312,77820.621547311,0.0,1.0
2011-02-17,50.2,50.21,49.85,49.85,29400,31.6730957809366,31.6794051625663,31.4522674238982,31.4522674238982,46597.2764458441,0.0,1.0
2011-02-18,50.2,50.218,50.07,50.19,81300,31.6730957809366,31.68445266787,31.5910738197509,31.666786399307,128855.73384514,0.0,1.0
2011-02-22,49.46,50.02,49.33,49.68,34900,31.2062015403412,31.5595269116026,31.1241795791555,31.3450079361939,55314.4540122433,0.0,1.0
2011-02-23,49.07,49.445,48.93,49.33,36800,30.9601356567841,31.1967374678967,30.8718043139687,31.1241795791555,58325.8426260904,0.0,1.0
2011-02-24,48.99,49.13,48.69,49.08,40300,30.9096606037467,30.9979919465621,30.7203791548567,30.9664450384138,63873.137441072,0.0,1.0
2011-02-25,49.43,49.43,49.16,49.18,51500,31.1872733954522,31.1872733954522,31.0169200914511,31.0295388547104,81624.4808490123,0.0,1.0
2011-02-28,49.8,49.835,49.54,49.62,27600,31.4207205157499,31.4428033514537,31.2566765933785,31.3071516464159,43744.3819695678,0.0,1.0
2011-03-01,49.2,50.03,49.17,50.03,42100,31.0421576179698,31.5658362932323,31.0232294730808,31.5658362932323,66726.031917348,0.0,1.0
2011-03-02,49.32,49.43,49.15,49.15,24600,31.1178701975258,31.1872733954522,31.0106107098214,31.0106107098214,38989.5578424409,0.0,1.0
2011-03-03,50.01,50.0776,49.7,49.7,29300,31.5532175299729,31.5958689497895,31.3576266994532,31.3576266994532,46438.7823082732,0.0,1.0
2011-03-04,49.75,50.02,49.428,50.02,39300,31.3891736076016,31.5595269116026,31.1860115191262,31.5595269116026,62288.1960653628,0.0,1.0
2011-03-07,49.48,50.0,49.3381,49.75,24200,31.2188203036005,31.5469081483433,31.1292901782755,31.3891736076016,38355.5812921573,0.0,1.0
2011-03-08,49.87,49.961,49.45,49.5,29100,31.4648861871576,31.5223015599876,31.1998921587115,31.2314390668598,46121.7940331313,0.0,1.0
2011-03-09,49.9101,49.93,49.59,49.69,25400,31.4901868074925,31.5027424769356,31.2882235015269,31.3513173178235,40257.5109430081,0.0,1.0
2011-03-10,49.22,49.53,49.21,49.53,17000,31.0547763812291,31.2503672117488,31.0484669995994,31.2503672117488,26944.0033870527,0.0,1.0
2011-03-11,49.45,49.52,49.1,49.1,16600,31.1998921587115,31.2440578301192,30.9790638016731,30.9790638016731,26310.0268367691,0.0,1.0
2011-03-14,49.11,49.27,48.868,49.27,28600,30.9853731833028,31.0863232893775,30.8326861478648,31.0863232893775,45329.3233452768,0.0,1.0
2011-03-15,48.55,48.78,47.95,48.0,105300,30.6320478120413,30.7771635895237,30.2534849142612,30.2850318224095,166894.326862156,0.0,1.0
2011-03-16,47.81,48.58,47.53,48.43,140300,30.1651535714458,30.6509759569303,29.9884908858151,30.5563352324853,222367.27501197,0.0,1.0
2011-03-17,48.3,48.49,48.0919,48.42,67800,30.4743132712996,30.5941915222633,30.3430150395862,30.5500258508556,107459.025273069,0.0,1.0
2011-03-18,48.72,48.96,48.564,48.93,27700,30.7393072997457,30.8907324588577,30.6408809463228,30.8718043139687,43902.8761071387,0.0,1.0
2011-03-21,48.88,49.03,48.8192,48.86,55400,31.0985508709758,31.1939842308499,31.0598685491068,31.0858264229925,87076.4689722995,0.40938,1.0
2011-03-22,48.86,48.99,48.73,48.9,19200,31.0858264229925,31.1685353348834,31.0031175111016,31.111275318959,30178.1264308331,0.0,1.0
2011-03-23,49.01,49.07,48.6,48.81,25100,31.1812597828666,31.2194331268163,30.9204085992108,31.0540153030345,39451.6131986412,0.0,1.0
2011-03-24,49.39,49.458,49.05,49.161,31400,31.4230242945477,31.4662874176906,31.2067086788331,31.2773293651399,49353.8109337583,0.0,1.0
2011-03-25,49.54,49.7,49.446,49.54,56900,31.5184576544218,31.6202532382875,31.4586527489007,31.5184576544218,89434.1350997085,0.0,1.0
2011-03-28,49.48,49.7456,49.477,49.68,18500,31.4802843104722,31.6492649796893,31.4783756432747,31.6075287903043,29077.8822380423,0.0,1.0
2011-03-29,49.8,49.8,49.312,49.5,14700,31.6838754782036,31.6838754782036,31.3733989474132,31.4930087584554,23105.1280486066,0.0,1.0
2011-03-30,50.21,50.28,50.05,50.05,17900,31.9447266618595,31.9892622298008,31.8429310779938,31.8429310779938,28134.8157870787,0.0,1.0
2011-03-31,50.13,50.27,50.08,50.12,33100,31.8938288699266,31.9829000058091,31.8620177499686,31.887466645935,52025.8325448217,0.0,1.0
2011-04-01,50.3,50.45,50.22,50.45,15700,32.001986677784,32.0974200376581,31.9510888858511,32.0974200376581,24676.9054668791,0.0,1.0
2011-04-04,50.3001,50.38,50.192,50.34,81400,32.0020503000239,32.0528844697168,31.9332746586746,32.0274355737504,127942.681847386,0.0,1.0
2011-04-05,50.39,50.57,50.25,50.32,103200,32.0592466937084,32.1737667255574,31.9701755578259,32.0147111257672,162207.429565728,0.0,1.0
2011-04-06,50.58,50.59,50.438,50.54,35800,32.180128949549,32.1864911735406,32.0897853688681,32.1546800535825,56269.6315741574,0.0,1.0
2011-04-07,50.42,50.53,50.2156,50.44,16100,32.0783333656833,32.1483178295909,31.9482895072948,32.0910578136665,25305.6164341881,0.0,1.0
2011-04-08,50.22,50.54,50.08,50.45,78600,31.9510888858511,32.1546800535825,31.8620177499686,32.0974200376581,123541.705076223,0.0,1.0
2011-04-11,50.1,50.4328,50.0799,50.2,15200,31.8747421979518,32.0864770123925,31.8619541277287,31.9383644378679,23891.0167577429,0.0,1.0
2011-04-12,49.82,50.01,49.681,49.97,99000,31.6965999261868,31.8174821820274,31.6081650127035,31.7920332860609,155605.964408983,0.0,1.0
2011-04-13,49.75,49.992,49.64,49.82,79500,31.6520643582456,31.8060301788425,31.5820798943379,31.6965999261868,124956.304752668,0.0,1.0
2011-04-14,49.98,50.0199,49.46,49.48,61700,31.7983955100525,31.8237807837791,31.467559862489,31.4802843104722,96978.6667074168,0.0,1.0
2011-04-15,50.33,50.44,50.02,50.16,26000,32.0210733497588,32.0910578136665,31.823844406019,31.9129155419015,40866.2128750864,0.0,1.0
2011-04-18,49.77,50.05,49.6,50.05,38900,31.6647888062288,31.8429310779938,31.5566309983715,31.8429310779938,61142.1415708024,0.0,1.0
2011-04-19,49.94,49.94,49.6812,49.81,26400,31.7729466140861,31.7729466140861,31.6082922571833,31.6902377021952,41494.9238423955,0.0,1.0
2011-04-20,50.61,50.633,50.5,50.5,25900,32.1992156215238,32.2138487367045,32.1292311576161,32.1292311576161,40709.0351332592,0.0,1.0
2011-04-21,50.67,50.81,50.57,50.81,53200,32.2373889654734,32.3264601013559,32.1737667255574,32.3264601013559,83618.5586521,0.0,1.0
2011-04-25,50.6,50.63,50.4085,50.57,16100,32.1928533975322,32.211940069507,32.0710168080929,32.1737667255574,25305.6164341881,0.0,1.0
2011-04-26,51.23,51.24,50.82,50.86,22400,32.5936735090034,32.600035732995,32.3328223253475,32.358271221314,35207.8141693053,0.0,1.0
2011-04-27,51.57,51.61,51.2295,51.25,14800,32.8099891247181,32.8354380206845,32.5933553978039,32.6063979569866,23262.3057904338,0.0,1.0
2011-04-28,51.85,51.85,51.53,51.61,20800,32.9881313964831,32.9881313964831,32.7845402287517,32.8354380206845,32692.9703000691,0.0,1.0
2011-04-29,51.93,51.96,51.8,51.82,15000,33.0390291884159,33.0581158603908,32.956320276525,32.9690447245083,23576.6612740884,0.0,1.0
2011-05-02,51.95,52.22,51.89,52.22,19000,33.0517536363991,33.2235336841725,33.0135802924495,33.2235336841725,29863.7709471786,0.0,1.0
2011-05-03,51.98,52.098,51.806,51.87,22000,33.070840308374,33.1459145514749,32.96013761092,33.0008558444663,34579.1032019962,0.0,1.0
2011-05-04,51.83,51.946,51.6396,51.84,21000,32.9754069484999,33.0492087468025,32.8542702036997,32.9817691724915,33007.3257837236,0.0,1.0
2011-05-05,51.39,51.7499,51.23,51.51,30200,32.6954690928691,32.9244455343271,32.5936735090034,32.7718157807684,47467.6780318313,0.0,1.0
2011-05-06,51.68,52.09,51.54,51.74,15100,32.8799735886258,33.1408247722817,32.7909024527433,32.9181469325754,23733.8390159156,0.0,1.0
2011-05-09,51.99,52.034,51.65,51.76,27000,33.0772025323656,33.1051963179286,32.8608869166509,32.9308713805586,42437.990293359,0.0,1.0
2011-05-10,52.42,52.55,52.2599,52.26,28300,33.3507781640047,33.4334870758956,33.2489189578991,33.248982580139,44481.3009371133,0.0,1.0
2011-05-11,52.14,52.5,51.95,52.5,20400,33.1726358922397,33.4016759559375,33.0517536363991,33.4016759559375,32064.2593327601,0.0,1.0
2011-05-12,52.57,52.59,51.96,52.18,14000,33.4462115238788,33.458935971862,33.0581158603908,33.1980847882061,22004.8838558158,0.0,1.0
2011-05-13,52.31,52.68,52.1501,52.68,37300,33.280793700097,33.5161959877865,33.1790617384712,33.5161959877865,58627.2977015663,0.0,1.0
2011-05-16,52.22,52.59,52.15,52.35,36100,33.2235336841725,33.458935971862,33.1789981162313,33.3062425960634,56741.1647996393,0.0,1.0
2011-05-17,52.24,52.28,51.9501,52.17,60000,33.2362581321558,33.2617070281222,33.0518172586391,33.1917225642145,94306.6450963532,0.0,1.0
2011-05-18,52.68,52.71,52.24,52.46,56400,33.5161959877865,33.5352826597613,33.2362581321558,33.3762270599711,88648.246390572,0.0,1.0
2011-05-19,52.83,52.89,52.56,52.79,261500,33.6116293476606,33.6498026916102,33.4398492998872,33.5861804516941,411019.794878273,0.0,1.0
2011-05-20,52.53,52.86,52.3501,52.86,42400,33.4207626279124,33.6307160196354,33.3063062183033,33.6307160196354,66643.3625347563,0.0,1.0
2011-05-23,51.99,52.0899,51.82,52.06,109400,33.0772025323656,33.1407611500417,32.9690447245083,33.1217381003068,171952.449559017,0.0,1.0
2011-05-24,51.99,52.18,51.94,52.18,115800,33.0772025323656,33.1980847882061,33.0453914124075,33.1980847882061,182011.825035962,0.0,1.0
2011-05-25,51.96,52.12,51.63,51.89,69600,33.0581158603908,33.1599114442565,32.8481624686677,33.0135802924495,109395.70831177,0.0,1.0
2011-05-26,52.06,52.139,51.6501,51.98,19600,33.1217381003068,33.1719996698405,32.8609505388909,33.070840308374,30806.8373981421,0.0,1.0
2011-05-27,52.26,52.37,52.1565,52.26,21000,33.248982580139,33.3189670440466,33.1831335618258,33.248982580139,33007.3257837236,0.0,1.0
2011-05-31,52.66,52.7,52.35,52.7,73100,33.5034715398033,33.5289204357697,33.3062425960634,33.5289204357697,114896.929275724,0.0,1.0
2011-06-01,51.73,52.59,51.73,52.59,112100,32.9117847085838,33.458935971862,32.9117847085838,33.458935971862,176196.248588353,0.0,1.0
2011-06-02,51.54,51.81,51.28,51.81,128100,32.7909024527433,32.9626825005166,32.6254846289615,32.9626825005166,201344.687280714,0.0,1.0
2011-06-03,50.96,51.25,50.9,51.08,518200,32.42189346123,32.6063979569866,32.3837201172804,32.4982401491293,814495.058148839,0.0,1.0
2011-06-06,50.48,50.92,50.424,50.92,276900,32.1165067096329,32.3964445652636,32.0808782552799,32.3964445652636,435225.167119671,0.0,1.0
2011-06-07,50.52,50.91,50.51,50.82,142500,32.1419556055993,32.390082341272,32.1355933816077,32.3328223253475,223978.282103839,0.0,1.0
2011-06-08,50.4,50.57,50.31,50.49,76100,32.0656089177,32.1737667255574,32.0083489017756,32.1228689336245,119612.261530542,0.0,1.0
2011-06-09,50.7,50.86,50.36,50.54,113900,32.2564756374483,32.358271221314,32.0401600217336,32.1546800535825,179025.447941244,0.0,1.0
2011-06-10,50.0,50.59,50.0,50.58,89000,31.8111199580358,32.1864911735406,31.8111199580358,32.180128949549,139888.190226257,0.0,1.0
2011-06-13,50.13,50.34,49.96,50.24,81400,31.8938288699266,32.0274355737504,31.7856710620693,31.9638133338343,127942.681847386,0.0,1.0
2011-06-14,50.82,51.0,50.51,50.54,112800,32.3328223253475,32.4473423571965,32.1355933816077,32.1546800535825,177296.492781144,0.0,1.0
2011-06-15,50.06,50.61,49.9,50.61,123500,31.8492933019854,32.1992156215238,31.7474977181197,32.1992156215238,194114.511156661,0.0,1.0
2011-06-16,50.22,50.3586,49.94,50.03,341900,31.9510888858511,32.0392693103748,31.7729466140861,31.8302066300106,537390.699307387,0.0,1.0
2011-06-17,50.45,50.74,50.37,50.74,69500,32.0974200376581,32.2819245334147,32.0465222457252,32.2819245334147,109238.530569943,0.0,1.0
2011-06-20,50.81,50.85,50.28,50.28,54800,32.3264601013559,32.3519089973224,31.9892622298008,31.9892622298008,86133.4025213361,0.0,1.0
2011-06-21,51.28,51.36,50.99,51.15,113500,32.6254846289615,32.6763824208943,32.4409801332049,32.5427757170706,178396.736973935,0.0,1.0
2011-06-22,50.62,50.92,50.5948,50.81,56700,32.4369973809861,32.6292356112172,32.4208493696467,32.5587482601325,88483.9606542135,0.36374,1.0
2011-06-23,50.45,50.45,49.71,50.12,75800,32.3280623838552,32.3280623838552,31.8538747492853,32.116600330601,118290.726941612,0.0,1.0
2011-06-24,50.05,50.58,49.9919,50.58,28600,32.0717447435471,32.4113656169553,32.0345146062924,32.4113656169553,44632.1212470989,0.0,1.0
2011-06-27,50.34,50.45,50.03,50.03,67000,32.2575750327705,32.3280623838552,32.0589288615317,32.0589288615317,104557.766557889,0.0,1.0
2011-06-28,50.74,50.74,50.33,50.53,54800,32.5138926730785,32.5138926730785,32.2511670917628,32.3793259119168,85518.8896622734,0.0,1.0
2011-06-29,51.06,51.16,50.76,50.97,57200,32.718946785325,32.783026195402,32.5267085550939,32.6612753162557,89264.2424941977,0.0,1.0
2011-06-30,51.42,51.52,51.08,51.19,53500,32.9496326616023,33.0137120716793,32.7317626673404,32.8022500184251,83490.1568783142,0.0,1.0
2011-07-01,52.13,52.1724,51.41,51.51,74600,33.4045964731491,33.4317661430217,32.9432247205946,33.0073041306716,116418.050525649,0.0,1.0
2011-07-05,52.0,52.11,51.87,52.06,113800,33.321293240049,33.3917805911337,33.2379900069488,33.3597408860952,177592.146780414,0.0,1.0
2011-07-06,52.09,52.1588,51.949,51.96,109000,33.3789647091183,33.4230513432513,33.2886127409097,33.2956614760181,170101.441116565,0.0,1.0
2011-07-07,52.48,52.56,52.29,52.39,90100,33.6288744084186,33.6801379364803,33.5071235292723,33.5712029393493,140606.787565161,0.0,1.0
2011-07-08,52.19,52.19,51.84,52.06,54400,33.4430441191953,33.4430441191953,33.2187661839257,33.3597408860952,84894.6641902859,0.0,1.0
2011-07-11,51.46,51.75,51.369,51.72,37300,32.9752644256331,33.1610947148564,32.916952162463,33.1418708918333,58209.0252628246,0.0,1.0
2011-07-12,51.19,51.59,51.148,51.36,39400,32.8022500184251,33.0585676587332,32.7753366661928,32.911185015556,61486.2089907586,0.0,1.0
2011-07-13,51.19,51.67,51.05,51.4,25000,32.8022500184251,33.1098311867948,32.7125388443173,32.9368167795868,39014.0919992123,0.0,1.0
2011-07-14,50.97,51.57,50.9001,51.33,34800,32.6612753162557,33.0457517767178,32.6164838086118,32.8919611925329,54307.6160629035,0.0,1.0
2011-07-15,51.04,51.17,50.73,51.17,77700,32.7061309033096,32.7894341364097,32.5074847320708,32.7894341364097,121255.797933552,0.0,1.0
2011-07-18,50.5672,50.93,50.28,50.93,63000,32.4031634524654,32.6356435522249,32.2191273867243,32.6356435522249,98315.5118380151,0.0,1.0
2011-07-19,51.14,51.24,50.765,50.86,48500,32.7702103133866,32.8342897234636,32.5299125255978,32.590787965171,75687.3384784718,0.0,1.0
2011-07-20,51.1,51.34,51.02,51.34,136700,32.7445785493558,32.8983691335406,32.6933150212942,32.8983691335406,213329.055051693,0.0,1.0
2011-07-21,51.91,51.9778,51.47,51.5,48600,33.2636217709796,33.3070676110119,32.9816723666408,33.0008961896639,75843.3948464688,0.0,1.0
2011-07-22,51.74,51.95,51.506,51.95,49200,33.1546867738487,33.2892535350104,33.0047409542685,33.2892535350104,76779.7330544498,0.0,1.0
2011-07-25,51.42,51.59,51.18,51.34,113500,32.9496326616023,33.0585676587332,32.7958420774174,32.8983691335406,177123.977676423,0.0,1.0
2011-07-26,51.14,51.42,51.12,51.42,44100,32.7702103133866,32.9496326616023,32.7573944313712,32.9496326616023,68820.8582866105,0.0,1.0
2011-07-27,50.44,50.908,50.36,50.9,40500,32.3216544428475,32.6215460820079,32.2703909147859,32.6164197292018,63202.8290387239,0.0,1.0
2011-07-28,50.16,50.69,50.1,50.37,48500,32.1422320946318,32.48185296804,32.1037844485856,32.2767988557936,75687.3384784719,0.0,1.0
2011-07-29,49.79,50.1897,49.3901,49.76,131900,31.9051382773469,32.1612636794247,31.6488847164489,31.8859144543238,205838.349387844,0.0,1.0
2011-08-01,49.63,50.4,49.229,50.4,49600,31.8026112212236,32.2960226788167,31.5456527868148,32.2960226788167,77403.9585264373,0.0,1.0
2011-08-02,48.73,49.46,48.63,49.36,176000,31.2258965305305,31.6936762240927,31.1618171204535,31.6295968140157,274659.207674454,0.0,1.0
2011-08-03,48.7,48.72,47.88,48.69,95300,31.2066727075074,31.2194885895228,30.6812215448758,31.2002647664997,148721.718700997,0.0,1.0
2011-08-04,46.66,48.17,46.63,48.17,285400,29.8994527419362,30.8670518340992,29.8802289189131,30.8670518340992,445384.874263008,0.0,1.0
2011-08-05,46.92,47.32,45.76,47.08,492200,30.0660592081365,30.3223768484445,29.3227380512431,30.1685862642597,768109.443280491,0.0,1.0
2011-08-08,44.37,46.2799,44.22,45.75,477000,28.4320342511725,29.6558869042335,28.335915136057,29.3163301102354,744388.875344971,0.0,1.0
2011-08-09,46.02,46.03,43.51,44.91,277700,29.4893445174433,29.495752458451,27.8809513245102,28.7780630655884,433368.53392725,0.0,1.0
2011-08-10,44.604,45.9345,44.55,45.26,116200,28.5819800707528,29.4345566218275,28.5473771893112,29.002341000858,181337.499612338,0.0,1.0
2011-08-11,46.4,46.87,44.787,44.87,104800,29.732846275736,30.034019503098,28.6992453911937,28.7524313015576,163547.073660698,0.0,1.0
2011-08-12,46.57,46.9,46.3,46.79,565700,29.8417812728669,30.0532433261211,29.668766865659,29.9827559750364,882810.873758176,0.0,1.0
2011-08-15,47.6,47.62,46.9,46.95,90300,30.5017991966602,30.5146150786756,30.0532433261211,30.0852830311596,140918.900301155,0.0,1.0
2011-08-16,47.25,47.56,46.9,47.21,47000,30.2775212613906,30.4761674326294,30.0532433261211,30.2518894973598,73346.4929585192,0.0,1.0
2011-08-17,47.58,48.0,47.3032,47.61,193000,30.4889833146448,30.7581168369683,30.3116115075516,30.5082071376679,301188.790233919,0.0,1.0
2011-08-18,46.16,46.65,45.75,46.63,131600,29.5790556915511,29.8930448009285,29.3163301102354,29.8802289189131,205370.180283854,0.0,1.0
2011-08-19,45.8,46.5671,45.59,45.59,427600,29.3483698152739,29.8399229699747,29.2138030541122,29.2138030541122,667297.029554526,0.0,1.0
2011-08-22,45.94,46.7,45.82,46.7,139600,29.4380809893817,29.925084505967,29.3611856972893,29.925084505967,217854.689723601,0.0,1.0
2011-08-23,47.27,47.27,46.0,46.15,175600,30.290337143406,30.290337143406,29.4765286354279,29.5726477505434,274034.982202467,0.0,1.0
2011-08-24,47.9171,47.95,47.0,47.18,130700,30.7049950060144,30.7260771319298,30.1173227361981,30.2326656743367,203965.672971882,0.0,1.0
2011-08-25,47.14,48.11,46.99,48.07,137400,30.2070339103059,30.828604188053,30.1109147951904,30.8029724240222,214421.449627671,0.0,1.0
2011-08-26,47.58,47.75,46.36,46.94,86200,30.4889833146448,30.5979183117757,29.7072145117052,30.0788750901519,134520.589213284,0.0,1.0
2011-08-29,48.775,48.81,48.17,48.17,454000,31.2547322650651,31.2771600585921,30.8670518340992,30.8670518340992,708495.910705696,0.0,1.0
2011-08-30,48.96,49.2,48.35,48.66,629400,31.3732791737076,31.5270697578925,30.9823947722378,31.1810409434766,982218.780172169,0.0,1.0
2011-08-31,49.16,49.53,48.9299,49.3,145800,31.5014379938617,31.7385318111466,31.3539912712745,31.5911491679695,227530.184539406,0.0,1.0
2011-09-01,48.7,49.52,48.67,49.24,144000,31.2066727075074,31.7321238701389,31.1874488844843,31.5527015219233,224721.169915463,0.0,1.0
2011-09-02,47.83,48.22,47.7,48.01,245300,30.6491818398373,30.8990915391377,30.5658786067372,30.764524777976,382806.270696271,0.0,1.0
2011-09-06,47.59,47.62,46.55,46.73,191200,30.4953912556525,30.5146150786756,29.8289653908515,29.9443083289901,298379.775609976,0.0,1.0
2011-09-07,48.53,48.63,48.04,48.34,272900,31.0977377103765,31.1618171204535,30.7837486009991,30.9759868312301,425877.828263401,0.0,1.0
2011-09-08,48.24,48.8,48.18,48.37,109700,30.9119074211531,31.2707521175844,30.8734597751069,30.9952106542532,171193.835692544,0.0,1.0
2011-09-09,47.15,47.9,46.95,47.9,150900,30.2134418513136,30.6940374268912,30.0852830311596,30.6940374268912,235489.059307245,0.0,1.0
2011-09-12,47.48,47.48,46.5748,46.79,133700,30.4249039045678,30.4249039045678,29.8448570845506,29.9827559750364,208647.364011787,0.0,1.0
2011-09-13,47.97,48.03,47.29,47.6,407900,30.7388930139452,30.7773406599914,30.3031530254214,30.5017991966602,636553.925059147,0.0,1.0
2011-09-14,48.56,49.0175,47.84,48.18,232900,31.1169615333996,31.4101248345019,30.655589780845,30.8734597751069,363455.281064661,0.0,1.0
2011-09-15,49.13,49.18,48.566,49.05,196100,31.4822141708386,31.5142538758771,31.1208062980042,31.4309506427769,306026.537641821,0.0,1.0
2011-09-16,49.45,49.99,49.155,49.39,161500,31.687268283085,32.0332970975009,31.4982340233578,31.6488206370388,252031.034314911,0.0,1.0
2011-09-19,49.13,49.3,48.65,48.79,147500,31.4822141708386,31.5911491679695,31.1746330024689,31.2643441765767,230183.142795352,0.0,1.0
2011-09-20,49.2,49.82,49.12,49.35,104000,31.5270697578925,31.92436210037,31.4758062298309,31.623188873008,162298.622716723,0.0,1.0
2011-09-21,47.86,49.3999,47.86,49.3,84800,30.6684056628604,31.6551644986364,30.6684056628604,31.5911491679695,132335.800061328,0.0,1.0
2011-09-22,46.82,46.998,46.2,46.69,585200,30.0019797980595,30.1160411479966,29.604687455582,29.9186765649593,913241.86551756,0.0,1.0
2011-09-23,47.08,47.3,46.45,46.56,108200,30.1685862642597,30.3095609664291,29.7648859807745,29.8353733318592,168852.990172591,0.0,1.0
2011-09-26,47.54,47.56,46.5484,47.22,90600,30.7152925672138,30.7282144404015,30.0746260945666,30.5085425962102,140227.347357177,0.39317,1.0
2011-09-27,48.06,48.7,47.9375,48.43,179400,31.0512612700945,31.4647612121016,30.9721147968198,31.2903159240674,277668.720925801,0.0,1.0
2011-09-28,47.2,48.2297,47.151,48.2,65000,30.4956207230225,31.1609033640924,30.4639621337126,31.1417143824086,100604.609031087,0.0,1.0
2011-09-29,47.61,48.03,46.95,47.92,166000,30.7605191233708,31.031878460313,30.334097308176,30.9608081577805,256928.693833238,0.0,1.0
2011-09-30,46.91,47.609,46.85,47.22,57400,30.3082535618006,30.7598730297114,30.2694879422374,30.5085425962102,88841.6085905291,0.0,1.0
2011-10-03,45.77,47.15,45.75,46.73,399000,29.5717067901004,30.4633160400532,29.5587849169127,30.1919567031111,617557.52312929,0.0,1.0
2011-10-04,46.34,46.4,44.761,45.25,318900,29.9399801759505,29.9787457955137,28.9197982877799,29.2357380872197,493581.689538672,0.0,1.0
2011-10-05,46.98,47.01,46.16,46.63,242800,30.3534801179576,30.3728629277392,29.823683317261,30.1273473371725,375796.908811507,0.0,1.0
2011-10-06,47.58,47.6,46.66,46.97,156000,30.7411363135892,30.754058186777,30.146730146954,30.3470191813637,241451.061674609,0.0,1.0
2011-10-07,47.65,48.098,47.51,47.74,105200,30.7863628697463,31.0758128291512,30.6959097574322,30.844511299091,162824.690308775,0.0,1.0
2011-10-10,48.86,48.89,48.39,48.47,394400,31.5681361976034,31.587519007385,31.264472177692,31.3161596704428,610437.812336319,0.0,1.0
2011-10-11,48.66,48.8,48.53,48.72,180200,31.4389174657262,31.5293705780402,31.354925290006,31.4776830852894,278906.931498491,0.0,1.0
2011-10-12,48.92,49.2871,48.822,49.04,224100,31.6069018171666,31.8440827995272,31.5435846385467,31.6844330562929,346853.736674871,0.0,1.0
2011-10-13,48.96,49.08,48.5,48.71,103800,31.632745563542,31.7102768026683,31.3355424802244,31.4712221486955,160657.821806567,0.0,1.0
2011-10-14,49.49,49.5,49.16,49.5,519000,31.9751752030166,31.9816361396105,31.7619642954192,31.9816361396105,803289.109032835,0.0,1.0
2011-10-17,48.94,49.48,48.8351,49.48,146000,31.6198236903543,31.9687142664228,31.5520484654847,31.9687142664228,225973.42951598,0.0,1.0
2011-10-18,49.59,49.86,48.549,48.92,95400,32.0397845689552,32.2142298569895,31.3672010695343,31.6069018171666,147656.610793319,0.0,1.0
2011-10-19,49.3,49.91,49.1345,49.56,185400,31.8524174077333,32.2465345399588,31.7454889071049,32.0204017591737,286955.300220978,0.0,1.0
2011-10-20,49.44,49.59,48.9242,49.46,131800,31.9428705200473,32.0397845689552,31.609615410536,31.955792393235,203995.191850728,0.0,1.0
2011-10-21,50.31,50.32,49.892,49.96,98800,32.5049720037132,32.5114329403071,32.2349048540898,32.2788392229281,152919.005727252,0.0,1.0
2011-10-24,50.54,50.62,50.21,50.4,342800,32.653573545372,32.7052610381229,32.4403626377746,32.563120433058,530573.230397795,0.0,1.0
2011-10-25,49.75,50.36,49.68,50.36,166800,32.143159554457,32.5372766866825,32.0979329983,32.5372766866825,258166.904405928,0.0,1.0
2011-10-26,50.18,50.4,49.63,50.24,151300,32.420979827993,32.563120433058,32.0656283153307,32.4597454475562,234176.574560054,0.0,1.0
2011-10-27,51.02,51.66,50.846,51.28,201700,32.9636985018773,33.3771984438844,32.8512782051441,33.1316828533177,312183.840639543,0.0,1.0
2011-10-28,51.25,51.45,51.05,51.45,533500,33.1123000435361,33.2415187754133,32.9830813116589,33.2415187754133,825731.675662846,0.0,1.0
2011-10-31,50.45,51.03,50.45,50.9,215700,32.5954251160273,32.9701594384712,32.5954251160273,32.886167262751,333852.525661623,0.0,1.0
2011-11-01,49.36,49.8515,49.17,49.44,281000,31.8911830272964,32.2087380608847,31.7684252320131,31.9428705200473,434921.46365747,0.0,1.0
2011-11-02,49.92,50.12,49.562,50.04,253800,32.2529954765526,32.3822142084299,32.0216939464924,32.330526715679,392822.304185999,0.0,1.0
2011-11-03,50.77,50.8471,49.99,50.41,162000,32.8021750870308,32.8519889081695,32.2982220327097,32.5695813696518,250737.640969786,0.0,1.0
2011-11-04,50.55,50.569,49.98,50.49,278800,32.6600344819659,32.6723102614942,32.2917610961158,32.6212688624027,431516.38458257,0.0,1.0
2011-11-07,50.87,50.9092,50.15,50.56,109400,32.8667844529694,32.8921113244173,32.4015970182114,32.6664954185597,169325.295815399,0.0,1.0
2011-11-08,51.29,51.33,50.56,51.09,116000,33.1381437899116,33.163987536287,32.6664954185597,33.0089250580343,179540.533040094,0.0,1.0
2011-11-09,49.83,50.556,49.73,50.42,243800,32.1948470472079,32.6639110439222,32.1302376812693,32.5760423062457,377344.67202737,0.0,1.0
2011-11-10,50.29,50.52,49.95,50.51,71900,32.4920501305255,32.6406516721843,32.2723782863342,32.6341907355904,111284.175220541,0.0,1.0
2011-11-11,51.12,51.1652,50.83,50.86,180300,33.0283078678159,33.0575113012202,32.840940706594,32.8603235163755,279061.707820077,0.0,1.0
2011-11-14,50.6,51.01,50.5,51.01,93200,32.6923391649352,32.9572375652835,32.6277297989966,32.9572375652835,144251.53171842,0.0,1.0
2011-11-15,50.83,51.02,50.38,50.59,84900,32.840940706594,32.9636985018773,32.5501985598702,32.6858782283413,131405.097026758,0.0,1.0
2011-11-16,50.17,50.89,50.08,50.42,74800,32.4145188913992,32.8797063261571,32.3563704620544,32.5760423062457,115772.688546543,0.0,1.0
2011-11-17,49.709,50.24,49.3375,50.13,136300,32.1166697144222,32.4597454475562,31.8766459199603,32.3886751450237,210960.12632211,0.0,1.0
2011-11-18,49.69,49.91,49.6,49.91,96000,32.1043939348938,32.2465345399588,32.0462455055491,32.2465345399588,148585.268722837,0.0,1.0
2011-11-21,48.988,49.2328,48.601,49.23,605300,31.6508361860048,31.8089999138225,31.4007979398224,31.8071908515762,936861.074561801,0.0,1.0
2011-11-22,48.72,49.038,48.47,48.82,180100,31.4776830852894,31.6831408689741,31.3161596704428,31.542292451228,278752.155176904,0.0,1.0
2011-11-23,47.84,48.35,47.8,48.35,156300,30.9091206650296,31.2386284313165,30.8832769186542,31.2386284313165,241915.390639368,0.0,1.0
2011-11-25,47.87,48.23,47.694,47.71,70300,30.9285034748112,31.1610971921902,30.8147909907592,30.8251284893094,108807.75407516,0.0,1.0
2011-11-28,48.96,49.1152,48.67,48.88,135300,31.632745563542,31.7330192994787,31.4453784023201,31.5810580707911,209412.363106248,0.0,1.0
2011-11-29,49.36,49.5,49.05,49.12,110800,31.8911830272964,31.9816361396105,31.6908939928868,31.7361205490438,171492.164317607,0.0,1.0
2011-11-30,51.14,51.18,50.4584,50.53,1547600,33.0412297410036,33.0670734873791,32.6008523027661,32.6471126087781,2395318.35286939,0.0,1.0
2011-12-01,51.02,51.3,50.978,51.09,112100,32.9636985018773,33.1446047265054,32.9365625681831,33.0089250580343,173504.256498229,0.0,1.0
2011-12-02,50.86,51.47,50.806,51.47,156400,32.8603235163755,33.254440648601,32.8254344587687,33.254440648601,242070.166960955,0.0,1.0
2011-12-05,51.22,51.5971,50.98,51.53,172500,33.0929172337545,33.336559152709,32.9378547555019,33.2932062681642,266989.154736347,0.0,1.0
2011-12-06,51.32,51.87,51.15,51.29,479700,33.1575265996931,33.5128781123555,33.0476906775975,33.1381437899116,742462.014649424,0.0,1.0
2011-12-07,51.32,51.52,50.83,51.22,326800,33.1575265996931,33.2867453315704,32.840940706594,33.0929172337545,505809.018943989,0.0,1.0
2011-12-08,50.44,51.14,50.3672,51.14,155800,32.5889641794334,33.0412297410036,32.5419285610301,33.0412297410036,241141.509031437,0.0,1.0
2011-12-09,51.107,51.18,50.63,50.68,163300,33.0199086502439,33.0670734873791,32.7117219747168,32.744026657686,252749.733150408,0.0,1.0
2011-12-12,50.64,50.71,50.23,50.71,100100,32.7181829113106,32.7634094674676,32.4532845109623,32.7634094674676,154931.097907874,0.0,1.0
2011-12-13,50.48,51.18,50.31,50.95,159400,32.6148079258088,33.0670734873791,32.5049720037132,32.9184719457203,246713.456608543,0.0,1.0
2011-12-14,50.11,50.5,50.05,50.45,199900,32.375753271836,32.6277297989966,32.3369876522728,32.5954251160273,309397.866850989,0.0,1.0
2011-12-15,50.46,50.65,50.354,50.58,128600,32.6018860526211,32.7246438479045,32.5334001247262,32.6794172917474,199042.349559966,0.0,1.0
2011-12-16,50.51,50.849,50.35,50.78,224900,32.6341907355904,32.8532164861223,32.5308157500886,32.8086360236247,348091.947247562,0.0,1.0
2011-12-19,50.03,50.789,49.8729,50.53,167800,32.3240657790851,32.8144508665591,32.2225644651956,32.6471126087781,259714.667621791,0.0,1.0
2011-12-20,51.34,51.386,50.698,50.77,136300,33.1704484728809,33.2001687812126,32.755656343555,32.8021750870308,210960.12632211,0.0,1.0
2011-12-21,51.32,51.34,50.738,50.97,195000,33.4642337207403,33.477275121255,33.0847289657623,33.2360092117329,299047.636456043,0.47471,1.0
2011-12-22,51.63,51.72,51.35,51.51,244200,33.6663754287183,33.7250617310345,33.4837958215124,33.58812702563,374499.655500337,0.0,1.0
2011-12-23,52.11,52.11,51.805,51.89,376200,33.9793690410713,33.9793690410713,33.780487683222,33.8359136354095,576931.901716735,0.0,1.0
2011-12-27,52.18,52.2699,52.01,52.08,177300,34.0250139428727,34.0836350381863,33.9141620384977,33.9598069402992,271903.312531572,0.0,1.0
2011-12-28,51.53,52.29,51.5,52.29,135000,33.6011684261447,34.0967416457036,33.5816063253727,34.0967416457036,207032.979084953,0.0,1.0
2011-12-29,52.11,52.13,51.73,51.8,427600,33.9793690410713,33.992410441586,33.7315824312918,33.7772273330933,655757.791531302,0.0,1.0
2011-12-30,52.0,52.332,51.99,52.06,172900,33.9076413382404,34.1241285867845,33.901120637983,33.9467655397845,265155.570991024,0.0,1.0
2012-01-03,52.24,52.76,52.23,52.76,425200,34.0641381444169,34.4032145577993,34.0576174441595,34.4032145577993,652077.205236458,0.0,1.0
2012-01-04,52.08,52.27,51.9995,52.2,273900,33.9598069402992,34.0837002451889,33.9073153032275,34.0380553433874,420046.910899026,0.0,1.0
2012-01-05,52.08,52.13,51.6,51.94,352100,33.9598069402992,33.992410441586,33.6468133279462,33.8685171366962,539972.681006014,0.0,1.0
2012-01-06,51.998,52.2,51.784,52.2,234600,33.9063371981889,34.0380553433874,33.7667942126815,34.0380553433874,359777.310320962,0.0,1.0
2012-01-09,52.06,52.17,51.8,52.17,267000,33.9467655397845,34.0184932426154,33.7772273330933,34.0184932426154,409465.225301351,0.0,1.0
2012-01-10,52.53,52.73,52.4401,52.56,181500,34.2532384518801,34.3836524570272,34.1946173565665,34.2728005526522,278344.338547548,0.0,1.0
2012-01-11,52.56,52.61,52.34,52.46,434200,34.2728005526522,34.305404053939,34.1293451469904,34.2075935500786,665879.403842122,0.0,1.0
2012-01-12,52.83,52.85,52.5,52.72,354000,34.4488594596007,34.4619008601154,34.2336763511081,34.3771317567698,542886.478489432,0.0,1.0
2012-01-13,52.63,52.65,52.23,52.64,190100,34.3184454544537,34.3314868549684,34.0576174441595,34.324966154711,291533.10610407,0.0,1.0
2012-01-17,52.98,53.31,52.863,53.07,266700,34.546669963461,34.7618530719537,34.47037777045,34.6053562657772,409005.152014496,0.0,1.0
2012-01-18,53.47,53.496,53.02,53.02,176600,34.8661842760714,34.8831380967405,34.5727527644905,34.5727527644905,270829.808195575,0.0,1.0
2012-01-19,53.52,53.64,53.27,53.62,678800,34.8987877773582,34.9770361804464,34.7357702709243,34.9639947799317,1040992.4903916,0.0,1.0
2012-01-20,53.57,53.58,53.359,53.5,121700,34.9313912786449,34.9379119789023,34.7938045032148,34.8857463768434,186636.396701028,0.0,1.0
2012-01-23,53.52,53.779,53.37,53.62,369800,34.8987877773582,35.0676739140236,34.8009772734978,34.9639947799317,567117.004930485,0.0,1.0
2012-01-24,53.34,53.36,53.1,53.29,190500,34.7814151727258,34.7944565732405,34.6249183665493,34.748811671439,292146.537153211,0.0,1.0
2012-01-25,53.806,53.88,52.95,53.25,262100,35.0852798047185,35.1335329866229,34.527107862689,34.7227288704096,401950.694949379,0.0,1.0
2012-01-26,53.59,54.12,53.426,54.07,128700,34.9444326791596,35.2900297927994,34.837493194939,35.2574262915126,197371.440060989,0.0,1.0
2012-01-27,53.28,53.55,53.11,53.55,180500,34.7422909711817,34.9183498781302,34.6314390668066,34.9183498781302,276810.760924696,0.0,1.0
2012-01-30,53.03,53.08,52.65,52.86,152400,34.5792734647478,34.6118769660346,34.3314868549684,34.4684215603728,233717.229722569,0.0,1.0
2012-01-31,52.99,53.395,52.78,53.29,159800,34.5531906637184,34.8172790241412,34.416255958314,34.748811671439,245065.70413167,0.0,1.0
2012-02-01,53.5,53.7,53.39,53.39,392100,34.8857463768434,35.0161603819905,34.8140186740126,34.8140186740126,601315.785920075,0.0,1.0
2012-02-02,53.5,53.61,53.3784,53.59,262500,34.8857463768434,34.9574740796743,34.806454661714,34.9444326791596,402564.12599852,0.0,1.0
2012-02-03,54.09,54.104,53.87,53.97,197800,35.2704676920273,35.2795966723876,35.1270122863655,35.1922192889391,303341.653800027,0.0,1.0
2012-02-06,53.96,53.96,53.81,53.95,228000,35.1856985886817,35.1856985886817,35.0878880848214,35.1791778884244,349655.698010143,0.0,1.0
2012-02-07,54.03,54.11,53.617,53.87,199500,35.2313434904832,35.283509092542,34.9620385698545,35.1270122863655,305948.735758875,0.0,1.0
2012-02-08,54.07,54.14,53.8499,54.11,250500,35.2574262915126,35.3030711933141,35.1139056788483,35.283509092542,384161.194524302,0.0,1.0
2012-02-09,54.18,54.2,53.85,54.2,232200,35.3291539943435,35.3421953948582,35.1139708858508,35.3421953948582,356096.724026119,0.0,1.0
2012-02-10,53.74,53.89,53.523,53.89,217500,35.0422431830199,35.1400536868803,34.9007439874354,35.1400536868803,333553.132970202,0.0,1.0
2012-02-13,53.95,54.09,53.76,54.09,218900,35.1791778884244,35.2704676920273,35.0552845835347,35.2704676920273,335700.141642194,0.0,1.0
2012-02-14,53.79,53.88,53.47,53.88,160800,35.0748466843067,35.1335329866229,34.8661842760714,35.1335329866229,246599.281754522,0.0,1.0
2012-02-15,53.71,54.0,53.637,53.98,109900,35.0226810822479,35.2117813897111,34.9750799703692,35.1987399891964,168540.18075138,0.0,1.0
2012-02-16,54.407,54.48,53.77,53.77,231900,35.4771738901854,35.5247750020641,35.061805283792,35.061805283792,355636.650739264,0.0,1.0
2012-02-17,54.65,54.788,54.5117,54.63,154300,35.6356269064391,35.7256125699906,35.5454456218799,35.6225855059244,236631.027205987,0.0,1.0
2012-02-21,54.52,54.82,54.4,54.82,264800,35.5508578030936,35.7464788108142,35.4726094000053,35.7464788108142,406091.354531077,0.0,1.0
2012-02-22,54.38,54.518,54.27,54.46,122600,35.4595679994906,35.5495536630421,35.3878402966597,35.5117336015494,188016.616561594,0.0,1.0
2012-02-23,54.46,54.5,54.19,54.4,268500,35.5117336015494,35.5378164025788,35.3356746946009,35.4726094000053,411765.591735629,0.0,1.0
2012-02-24,54.5728,54.72,54.52,54.56,91300,35.5852871004524,35.6812718082406,35.5508578030936,35.576940604123,140015.636966342,0.0,1.0
2012-02-27,54.63,54.77,54.21,54.37,109700,35.6225855059244,35.7138753095274,35.3487160951156,35.4530472992332,168233.46522681,0.0,1.0
2012-02-28,54.81,54.87,54.62,54.71,84400,35.7399581105568,35.7790823121009,35.6160648056671,35.6747511079833,129433.951368667,0.0,1.0
2012-02-29,54.47,54.916,54.4,54.88,165800,35.5182543018068,35.8090775332848,35.4726094000053,35.7856030123583,254267.169868779,0.0,1.0
2012-03-01,54.69,54.82,54.5,54.65,158000,35.6617097074686,35.7464788108142,35.5378164025788,35.6356269064391,242305.264410537,0.0,1.0
2012-03-02,54.52,54.67,54.43,54.67,138800,35.5508578030936,35.6486683069539,35.4921715007774,35.6486683069539,212860.574051788,0.0,1.0
2012-03-05,54.35,54.435,54.13,54.41,147200,35.4400058987185,35.495431850906,35.2965504930567,35.4791301002627,225742.626083741,0.0,1.0
2012-03-06,53.74,53.9771,53.6215,53.91,332300,35.0422431830199,35.1968489861218,34.9649728849703,35.153095087395,509607.844073555,0.0,1.0
2012-03-07,54.01,54.086,53.7,53.86,174600,35.2183020899685,35.2678594119244,35.0161603819905,35.1204915861082,267762.652949872,0.0,1.0
2012-03-08,54.49,54.5971,54.23,54.31,83100,35.5312957023215,35.6011324020778,35.3617574956303,35.4139230976891,127440.30045896,0.0,1.0
2012-03-09,54.71,54.81,54.43,54.55,121000,35.6747511079833,35.7399581105568,35.4921715007774,35.5704199038656,185562.892365032,0.0,1.0
2012-03-12,54.8,54.86,54.675,54.74,108100,35.7334374102995,35.7725616118436,35.6519286570825,35.6943132087553,165779.741030247,0.0,1.0
2012-03-13,55.38,55.41,54.93,55.0,79000,36.111638025226,36.131200125998,35.8182065136451,35.8638514154465,121152.632205269,0.0,1.0
2012-03-14,55.11,55.459,54.97,55.39,98100,35.9355791182774,36.1631515572591,35.8442893146745,36.1181587254833,150443.964801733,0.0,1.0
2012-03-15,55.27,55.27,54.988,55.14,87600,36.0399103223951,36.0399103223951,35.8560265751377,35.9551412190495,134341.399761792,0.0,1.0
2012-03-16,55.26,55.36,55.2001,55.34,118800,36.0333896221377,36.0985966247113,35.9943306275962,36.0855552241966,182189.021594759,0.0,1.0
2012-03-19,55.341,55.5,55.19,55.19,186900,36.0862072942223,36.1898864283142,35.9877447203363,35.9877447203363,286625.657710946,0.0,1.0
2012-03-20,55.15,55.18,54.91,55.06,375200,35.9616619193068,35.9812240200789,35.8051651131304,35.9029756169907,575398.324093885,0.0,1.0
2012-03-21,55.19,55.25,55.0072,55.12,81800,35.9877447203363,36.0268689218804,35.8685463196318,35.9420998185348,125446.649549253,0.0,1.0
2012-03-22,54.86,54.92,54.6,54.82,73800,35.7725616118436,35.8116858133877,35.6030234051524,35.7464788108142,113178.028566441,0.0,1.0
2012-03-23,54.92,54.99,54.61,54.92,105700,35.8116858133877,35.8573307151892,35.6095441054097,35.8116858133877,162099.154735404,0.0,1.0
2012-03-26,55.04,55.04,54.7629,54.85,95800,36.1875259348211,36.1875259348211,36.0053390991282,36.0626053329385,145708.551877714,0.45638,1.0
2012-03-27,55.04,55.22,55.006,55.16,56000,36.1875259348211,36.3058717681835,36.1651717218526,36.2664231570627,85174.1013063881,0.0,1.0
2012-03-28,54.55,54.98,54.29,54.98,70100,35.8653622773345,36.1480773237003,35.694418295811,36.1480773237003,106619.723242461,0.0,1.0
2012-03-29,54.61,54.636,53.98,54.26,70800,35.9048108884553,35.9219052866076,35.4906004716868,35.6746939902506,107684.399508791,0.0,1.0
2012-03-30,54.82,54.882,54.5705,54.82,125100,36.0428810273781,36.083644592203,35.8788405528008,36.0428810273781,190272.858454092,0.0,1.0
2012-04-02,55.29,55.45,54.83,54.83,170300,36.3518951478244,36.4570914441466,36.0494557958983,36.0494557958983,259020.525937106,0.0,1.0
2012-04-03,55.03,55.2585,54.785,55.21,174100,36.1809511663009,36.331184626986,36.0198693375576,36.2992969996634,264800.197097182,0.0,1.0
2012-04-04,54.75,54.88,54.61,54.65,716200,35.9968576477372,36.0823296384989,35.9048108884553,35.9311099625358,1089315.91706491,0.0,1.0
2012-04-05,54.64,54.81,54.49,54.58,718400,35.9245351940157,36.036306258858,35.8259136662137,35.8850865828949,1092662.04247338,0.0,1.0
2012-04-09,54.0,54.1538,53.91,54.02,1482400,35.5037500087271,35.6048699485667,35.4445770920459,35.5168995457673,2254680.13886767,0.0,1.0
2012-04-10,53.2,53.97,53.1501,53.86,361100,34.9777685271163,35.4840257031667,34.9449604322008,35.4117032494452,549220.856816728,0.0,1.0
2012-04-11,53.59,53.7497,53.54,53.6,141200,35.2341844994016,35.3391835526681,35.2013106568009,35.2407592679217,214760.412579678,0.0,1.0
2012-04-12,54.25,54.286,53.6,53.6,379900,35.6681192217304,35.6917883884029,35.2407592679217,35.2407592679217,577815.019398159,0.0,1.0
2012-04-13,53.8484,54.2,53.83,54.11,106500,35.4040765179618,35.6352453791298,35.3919789438848,35.5760724624486,161982.889091613,0.0,1.0
2012-04-16,53.85,54.06,53.71,53.91,130300,35.4051284809251,35.5431986198479,35.3130817216432,35.4445770920459,198181.882146828,0.0,1.0
2012-04-17,54.4,54.478,54.0,54.05,108800,35.7667407495325,35.8180239439895,35.5037500087271,35.5366238513277,165481.111109554,0.0,1.0
2012-04-18,54.21,54.35,54.12,54.18,91200,35.6418201476499,35.7338669069318,35.5826472309687,35.6220958420895,138712.107841832,0.0,1.0
2012-04-19,53.98,54.37,53.784,54.25,102400,35.4906004716868,35.7470164439721,35.3617350086922,35.6681192217304,155746.92810311,0.0,1.0
2012-04-20,54.15,54.4257,54.1315,54.15,78100,35.6023715365291,35.7836379046292,35.5902082147668,35.6023715365291,118787.452000516,0.0,1.0
2012-04-23,53.72,53.734,53.44,53.72,141600,35.3196564901633,35.3288611660915,35.1355629715995,35.3196564901633,215368.799017582,0.0,1.0
2012-04-24,53.91,54.042,53.8,53.8,113200,35.4445770920459,35.5313640365116,35.3722546383244,35.3722546383244,172173.361926485,0.0,1.0
2012-04-25,54.38,54.39,54.05,54.07,65500,35.7535912124922,35.7601659810123,35.5366238513277,35.549773388368,99623.279206579,0.0,1.0
2012-04-26,54.66,54.7397,54.22,54.27,116800,35.937684731056,35.9900856361614,35.64839491617,35.6812687587707,177648.839867609,0.0,1.0
2012-04-27,54.73,54.83,54.55,54.83,76700,35.9837081106969,36.0494557958983,35.8653622773345,36.0494557958983,116658.099467857,0.0,1.0
2012-04-30,54.65,54.71,54.568,54.67,108000,35.9311099625358,35.9705585736566,35.8771968606707,35.9442594995761,164264.338233749,0.0,1.0
2012-05-01,54.781,55.08,54.58,54.63,179700,36.0172394301496,36.2138250089016,35.8850865828949,35.9179604254956,273317.607227821,0.0,1.0
2012-05-02,54.6,54.65,54.435,54.58,226000,35.8982361199352,35.9311099625358,35.7897524393529,35.8850865828949,343738.337415066,0.0,1.0
2012-05-03,54.31,54.63,54.18,54.612,108500,35.7075678328513,35.9179604254956,35.6220958420895,35.9061258421593,165024.821281127,0.0,1.0
2012-05-04,53.69,54.13,53.6108,54.13,98500,35.2999321846029,35.5892219994888,35.2478600179234,35.5892219994888,149815.160333558,0.0,1.0
2012-05-07,53.54,53.677,53.382,53.55,67000,35.2013106568009,35.2913849855267,35.0974293141828,35.207885425321,101904.728348714,0.0,1.0
2012-05-08,53.21,53.33,52.83,53.33,191800,34.9843432956364,35.0632405178781,34.7345020918713,35.0632405178781,291721.29697438,0.0,1.0
2012-05-09,52.94,53.25,52.54,52.72,118000,34.8068245455928,35.010642369717,34.5438338047874,34.6621796381498,179473.999181318,0.0,1.0
2012-05-10,53.09,53.3727,53.0069,53.29,60500,34.9054460733948,35.091314779459,34.8508097469925,35.0369414437975,92018.4487327944,0.0,1.0
2012-05-11,53.0,53.37,52.95,52.95,54000,34.8462731567136,35.0895395919586,34.8133993141129,34.8133993141129,82132.1691168743,0.0,1.0
2012-05-14,52.52,52.755,52.3,52.58,94800,34.5306842677471,34.6851913279703,34.3860393603042,34.570132878868,144187.585782957,0.0,1.0
2012-05-15,52.02,52.48,51.9,52.32,230000,34.2019458417404,34.5043851936666,34.1230486194988,34.3991888973445,349822.201794094,0.0,1.0
2012-05-16,51.93,52.42,51.9,52.19,112200,34.1427729250592,34.4649365825458,34.1230486194988,34.3137169065827,170652.395831728,0.0,1.0
2012-05-17,51.3,51.9799,51.2809,51.92,159500,33.7285625082907,34.1755810199747,33.7160047004173,34.1361981565391,242594.092113731,0.0,1.0
2012-05-18,50.94,51.562,50.83,51.52,159600,33.4918708415659,33.9008214435182,33.4195483878444,33.8732074157337,242746.188723206,0.0,1.0
2012-05-21,51.55,51.62,50.94,51.08,305100,33.8929317212941,33.938955100935,33.4918708415659,33.5839176008478,464046.75551034,0.0,1.0
2012-05-22,51.67,51.958,51.43,51.68,104500,33.9718289435357,34.1611822769156,33.8140344990525,33.9784037120558,158940.956902099,0.0,1.0
2012-05-23,51.63,51.64,50.933,51.35,125000,33.9455298694552,33.9521046379753,33.4872685036018,33.7614363508914,190120.761844616,0.0,1.0
2012-05-24,51.84,51.9205,51.46,51.81,98400,34.083600008378,34.1365268949651,33.8337588046129,34.0638757028176,149663.063724082,0.0,1.0
2012-05-25,51.87,52.0899,51.733,51.82,35600,34.1033243139384,34.2479034736962,34.0132499852126,34.0704504713377,54146.3929733468,0.0,1.0
2012-05-29,52.35,52.42,52.01,52.21,73400,34.4189132029049,34.4649365825458,34.1953710732203,34.326866443623,111638.911355159,0.0,1.0
2012-05-30,51.79,52.03,51.7,52.03,79200,34.0507261657773,34.2085206102605,33.9915532490961,34.2085206102605,120460.514704749,0.0,1.0
2012-05-31,51.76,52.06,51.362,51.79,95000,34.0310018602169,34.228244915821,33.7693260731156,34.0507261657773,144491.779001909,0.0,1.0
2012-06-01,50.74,51.29,50.69,51.15,227800,33.3603754711632,33.7219877397706,33.3275016285625,33.6299409804887,346476.076385629,0.0,1.0
2012-06-04,50.79,50.97,50.38,50.86,262300,33.3932493137639,33.5115951471263,33.1236838044383,33.4392726934048,398949.406654743,0.0,1.0
2012-06-05,51.1,51.125,50.64,50.64,61300,33.597067137888,33.6135040591884,33.2946277859618,33.2946277859618,93235.2216086,0.0,1.0
2012-06-06,51.93,51.94,51.37,51.37,44300,34.1427729250592,34.1493476935793,33.7745858879317,33.7745858879317,67378.7979977321,0.0,1.0
2012-06-07,52.12,52.54,52.09,52.43,44900,34.2676935269418,34.5438338047874,34.2479692213814,34.4715113510659,68291.3776545862,0.0,1.0
2012-06-08,52.418,52.446,51.92,52.1,109800,34.4636216288418,34.4820309806981,34.1361981565391,34.2545439899015,167002.077204311,0.0,1.0
2012-06-11,52.1,52.81,52.08,52.81,145700,34.2545439899015,34.7213525548311,34.2413944528612,34.7213525548311,221604.760006085,0.0,1.0
2012-06-12,52.58,52.62,52.135,52.22,35300,34.570132878868,34.5964319529485,34.277555679722,34.3334412121431,53690.1031449196,0.0,1.0
2012-06-13,52.38,52.7802,52.278,52.48,55400,34.4386375084653,34.7017597446411,34.3715748695599,34.5043851936666,84261.5216495339,0.0,1.0
2012-06-14,52.81,52.99,52.41,52.49,80100,34.7213525548311,34.8396983881935,34.4583618140257,34.5109599621867,121829.38419003,0.0,1.0
2012-06-15,53.36,53.4,52.97,52.97,110700,35.0829648234385,35.109263897519,34.8265488511532,34.8265488511532,168370.946689592,0.0,1.0
2012-06-18,53.531,53.61,53.17,53.21,96600,35.1953933651328,35.2473340364418,34.9580442215559,34.9843432956364,146925.324753519,0.0,1.0
2012-06-19,53.98,54.24,53.73,53.73,261500,35.4906004716868,35.6615444532103,35.3262312586834,35.3262312586834,397732.633778938,0.0,1.0
2012-06-20,53.89,54.08,53.5709,54.0,51800,35.4314275550056,35.5563481568882,35.2216266915281,35.5037500087271,78786.0437084091,0.0,1.0
2012-06-21,53.0,54.03,52.97,53.91,242200,34.8462731567136,35.5234743142875,34.8265488511532,35.4445770920459,368377.988150129,0.0,1.0
2012-06-22,53.31,53.418,53.02,53.19,147300,35.0500909808378,35.1210984808552,34.8594226937539,34.9711937585962,224038.305757696,0.0,1.0
2012-06-25,52.04,52.34,51.895,52.34,128100,34.5832955654453,34.7826612201269,34.4869354990158,34.7826612201269,192761.386415146,0.56002,1.0
2012-06-26,52.2,52.3472,51.826,52.1,108800,34.6896239146088,34.7874459958393,34.441081398439,34.6231686963816,163719.272771022,0.0,1.0
2012-06-27,52.58,52.66,52.3,52.3,64800,34.9421537438723,34.995317918454,34.756079132836,34.756079132836,97509.272753329,0.0,1.0
2012-06-28,52.68,52.74,52.078,52.3,62000,35.0086089620995,35.0484820930358,34.6085485483716,34.756079132836,93295.9091158395,0.0,1.0
2012-06-29,53.82,53.824,53.4045,53.56,64800,35.7661984498898,35.7688566586189,35.4900770181557,35.593414882499,97509.2727533291,0.0,1.0
2012-07-02,54.0,54.12,53.67,54.0,90700,35.8858178426988,35.9655641045714,35.6665156225489,35.8858178426988,136482.886400107,0.0,1.0
2012-07-03,54.17,54.242,53.9801,54.03,44400,35.9987917136851,36.0466394708086,35.8725932542716,35.9057544081669,66811.9091087625,0.0,1.0
2012-07-05,54.1,54.29,53.8201,54.11,132000,35.952273060926,36.0785379755577,35.766264905108,35.9589185827487,198630.000053078,0.0,1.0
2012-07-06,53.74,53.77,53.48,53.71,55500,35.713034275308,35.7329708407762,35.5402507079172,35.6930977098398,83514.8863859532,0.0,1.0
2012-07-09,53.58,53.67,53.374,53.67,33400,35.6067059261444,35.6665156225489,35.4698081765964,35.6665156225489,50259.4091043395,0.0,1.0
2012-07-10,53.3,53.756,53.1005,53.67,57200,35.4206313151082,35.7236671102244,35.2880531547449,35.6665156225489,86073.0000230005,0.0,1.0
2012-07-11,53.32,53.4582,53.0425,53.36,106400,35.4339223587537,35.5257634703437,35.2495091281731,35.4605044460446,160107.818224602,0.0,1.0
2012-07-12,53.13,53.33,52.7909,53.04,297200,35.307657444122,35.4405678805764,35.0823077991135,35.2478477477175,447218.45466496,0.0,1.0
2012-07-13,53.8,53.8,53.21,53.21,72900,35.7529074062443,35.7529074062443,35.3608216187037,35.3608216187037,109697.931847495,0.0,1.0
2012-07-16,53.79,53.86,53.5,53.7,120000,35.7462618844216,35.7927805371807,35.5535417515627,35.6864521880171,180572.72732098,0.0,1.0
2012-07-17,54.2876,54.348,53.696,54.0,92500,36.0769430503203,36.1170820021295,35.683793979288,35.8858178426988,139191.477309922,0.0,1.0
2012-07-18,54.66,54.71,54.05,54.14,66700,36.3244222829984,36.357649892112,35.9190454518124,35.9788551482169,100368.340935911,0.0,1.0
2012-07-19,54.76,54.842,54.5,54.79,77500,36.3908775012256,36.445370780172,36.2180939338349,36.4108140666938,116619.8863948,0.0,1.0
2012-07-20,54.42,54.589,54.32,54.53,62500,36.1649297592531,36.2772390780571,36.0984745410259,36.238030499303,94048.295479677,0.0,1.0
2012-07-23,53.81,53.92,53.5357,53.7,86500,35.8491744353683,35.922458382365,35.6664309202666,35.7758904883716,129837.43902922,0.13486,1.0
2012-07-24,53.26,53.83,52.961,53.79,78500,35.482754700385,35.8624987893677,35.283555608094,35.8358500813689,117829.352182587,0.0,1.0
2012-07-25,53.31,53.5898,53.202,53.45,64100,35.5160655853835,35.702473297835,35.4441140737867,35.6093360633792,96214.7958586472,0.0,1.0
2012-07-26,54.08,54.2,53.81,53.87,667500,36.0290532143601,36.1089993383565,35.8491744353683,35.8891474973665,1001924.74626595,0.0,1.0
2012-07-27,55.02,55.18,54.37,54.41,1134200,36.6552978523316,36.7618926843268,36.2222563473513,36.2489050553501,1702446.5126814,0.0,1.0
2012-07-30,55.14,55.194,54.896,55.05,85400,36.735243976328,36.7712197321263,36.5726868575354,36.6752843833307,128186.327087808,0.0,1.0
2012-07-31,55.12,55.34,55.09,55.15,63200,36.7219196223286,36.8684875163219,36.7019330913295,36.7419061533277,94863.8860884011,0.0,1.0
2012-08-01,55.19,55.516,55.15,55.28,68200,36.7685548613264,36.9857418315166,36.7419061533277,36.8285144543237,102368.940367547,0.0,1.0
2012-08-02,54.76,55.12,54.4001,54.79,1142100,36.4820812503395,36.7219196223286,36.2423095001204,36.5020677813386,1714304.49844245,0.0,1.0
2012-08-03,55.54,55.65,55.392,55.42,473600,37.0017310563158,37.0750150033125,36.9031308367203,36.9217849323195,710878.741320678,0.0,1.0
2012-08-06,55.67,55.8498,55.61,55.61,140900,37.0883393573119,37.2081252997664,37.0483662953137,37.0483662953137,211492.429586325,0.0,1.0
2012-08-07,55.77,56.0325,55.76,55.87,907800,37.1549611273089,37.3298432735509,37.1482989503092,37.2215828973058,1362617.65492168,0.0,1.0
2012-08-08,55.84,55.85,55.54,55.67,162000,37.2015963663067,37.2082585433064,37.0017310563158,37.0883393573119,243163.75864432,0.0,1.0
2012-08-09,55.85,55.9595,55.7,55.74,135500,37.2082585433064,37.2812093814531,37.108325888311,37.1349745963098,203386.970964848,0.0,1.0
2012-08-10,56.08,56.14,55.6,55.7,111400,37.3614886142995,37.4014616762976,37.041704118314,37.108325888311,167212.609339365,0.0,1.0
2012-08-13,56.08,56.082,55.84,56.07,112500,37.3614886142995,37.3628210496994,37.2015963663067,37.3548264372998,168863.721280777,0.0,1.0
2012-08-14,56.11,56.32,55.99,56.32,295700,37.3814751452986,37.5213808622922,37.3015290213022,37.5213808622922,443848.910068674,0.0,1.0
2012-08-15,55.99,56.09,55.9395,56.01,89000,37.3015290213022,37.3681507912992,37.2678850274537,37.3148533753016,133589.966168793,0.0,1.0
2012-08-16,56.18,56.224,55.874,56.04,83800,37.4281103842964,37.4574239630951,37.2242477681057,37.3348399063007,125784.709718481,0.0,1.0
2012-08-17,56.11,56.19,56.0,56.19,46500,37.3814751452986,37.4347725612961,37.3081911983019,37.4347725612961,69797.0047960545,0.0,1.0
2012-08-20,56.04,56.08,55.9,56.04,127600,37.3348399063007,37.3614886142995,37.2415694283049,37.3348399063007,191528.985203797,0.0,1.0
2012-08-21,55.88,56.315,55.81,56.12,127800,37.2282450743055,37.5180497737923,37.1816098353076,37.3881373222982,191829.187374963,0.0,1.0
2012-08-22,55.69,55.82,55.48,55.79,879000,37.1016637113113,37.1882720123073,36.9617579943177,37.1682854813083,1319388.54227381,0.0,1.0
2012-08-23,55.31,55.58,55.211,55.58,241800,36.8485009853228,37.0283797643146,36.7825454330258,37.0283797643146,362944.424939484,0.0,1.0
2012-08-24,55.67,55.74,55.212,55.25,1001400,37.0883393573119,37.1349745963098,36.7832116507258,36.8085279233246,1503112.27102729,0.0,1.0
2012-08-27,55.42,55.57,55.38,55.57,124200,37.0517107081676,37.1519950208024,37.0249682247983,37.1519950208024,185771.827223154,0.19502,1.0
2012-08-28,55.4,55.56,55.27,55.3,96700,37.0383394664829,37.1453093999601,36.9514263955327,36.9714832580597,144638.773691458,0.0,1.0
2012-08-29,55.5,55.6523,55.361,55.5,106600,37.1051956749062,37.2070176803348,37.0122655451978,37.1051956749062,159446.672962868,0.0,1.0
2012-08-30,55.27,55.4,55.1168,55.33,93500,36.9514263955327,37.0383394664829,36.8490026842283,36.9915401205866,139852.382007769,0.0,1.0
2012-08-31,55.38,55.61,55.2,55.59,74900,37.0249682247983,37.1787375041717,36.9046270496364,37.1653662624871,112031.48034633,0.0,1.0
2012-09-04,55.32,55.47,55.04,55.42,91900,36.9848544997443,37.0851388123792,36.7976571161592,37.0517107081676,137459.186165925,0.0,1.0
2012-09-05,55.24,55.43,55.156,55.35,110100,36.9313695330057,37.0583963290099,36.8752103179302,37.0049113622713,164681.788866902,0.0,1.0
2012-09-06,56.15,56.15,55.5,55.5,114000,37.5397610296573,37.5397610296573,37.1051956749062,37.1051956749062,170515.203731398,0.0,1.0
2012-09-07,56.28,56.312,56.19,56.19,650000,37.6266741006076,37.648068087303,37.5665035130266,37.5665035130266,972235.810749196,0.0,1.0
2012-09-10,56.19,56.4398,56.15,56.23,104200,37.5665035130266,37.7335103216679,37.5397610296573,37.5932459963959,155856.879200102,0.0,1.0
2012-09-11,56.3,56.43,56.18,56.25,52100,37.6400453422922,37.7269584132424,37.5598178921843,37.6066172380806,77928.439600051,0.0,1.0
2012-09-12,56.36,56.5,56.22,56.45,163600,37.6801590673462,37.7737577591387,37.5865603755536,37.7403296549271,244704.274828567,0.0,1.0
2012-09-13,57.08,57.12,56.205,56.35,2026500,38.1615237679936,38.1882662513629,37.5765319442901,37.6734734465038,3031132.10843576,0.0,1.0
2012-09-14,57.034,57.429,56.87,57.14,95300,38.1307699121189,38.3948519353907,38.0211257303047,38.2016374930475,142544.727329844,0.0,1.0
2012-09-17,56.77,56.94,56.65,56.87,104900,37.9542695218815,38.067925076201,37.8740420717736,38.0211257303047,156903.902380909,0.0,1.0
2012-09-18,56.71,56.782,56.596,56.7,174200,37.9141557968275,37.9622922668923,37.837939719225,37.9074701759852,260559.197280785,0.0,1.0
2012-09-19,56.76,56.88,56.5963,56.66,83200,37.9475839010392,38.0278113511471,37.8381402878503,37.8807276926159,124446.183775897,0.0,1.0
2012-09-20,56.92,56.9668,56.5145,56.57,43900,38.0545538345164,38.0858425400585,37.7834519093601,37.820557105035,65663.3109105996,0.0,1.0
2012-09-21,57.03,57.23,57.03,57.22,94000,38.128095663782,38.2618080806285,38.128095663782,38.2551224597861,140600.255708345,0.0,1.0
2012-09-24,56.87,56.9599,56.6,56.72,53200,38.158836148415,38.219157572184,37.9776705820342,38.0581886115368,79286.5900897156,0.20598,1.0
2012-09-25,56.43,57.0372,56.4,57.03,73000,37.8636033735723,38.2710246028552,37.8434738661967,38.266193521085,108795.508957692,0.0,1.0
2012-09-26,56.21,56.42,56.13,56.37,638100,37.715986986151,37.8568935377804,37.6623082998159,37.823344358821,950991.976245253,0.0,1.0
2012-09-27,56.5,56.65,56.17,56.41,91700,37.9105722241154,38.0112197609936,37.6891476429834,37.8501837019885,136665.043444115,0.0,1.0
2012-09-28,56.36,56.5098,56.06,56.35,45300,37.8166345230291,37.9171478631915,37.6153394492728,37.8099246872373,67512.8295312805,0.0,1.0
2012-10-01,56.37,56.78,56.294,56.5,42500,37.823344358821,38.0984476262881,37.7723496068027,37.9105722241154,63339.8511055059,0.0,1.0
2012-10-02,56.39,56.68,56.2491,56.54,448600,37.8367640304048,38.0313492683693,37.7422224440972,37.937411567283,668570.757786587,0.0,1.0
2012-10-03,56.58,56.73,56.26,56.47,143900,37.9642509104505,38.0648984473287,37.7495361651104,37.8904427167398,214461.284096054,0.0,1.0
2012-10-04,57.04,57.08,56.77,56.79,292300,38.2729033568769,38.2997427000444,38.0917377904962,38.1051574620799,435629.140662103,0.0,1.0
2012-10-05,57.22,57.504,57.1,57.28,620000,38.3936804011307,38.5842397376201,38.3131623716282,38.433939415882,924016.651421498,0.0,1.0
2012-10-08,57.2,57.21,57.023,57.1,66200,38.380260729547,38.3869705653388,38.2614966360307,38.3131623716282,98661.1327808115,0.0,1.0
2012-10-09,56.71,57.2465,56.71,57.16,173500,38.0514787757449,38.4114614659792,38.0514787757449,38.3534213863795,258575.627454242,0.0,1.0
2012-10-10,56.31,56.68,56.24,56.68,134100,37.7830853440698,38.0313492683693,37.7361164935266,38.0313492683693,199855.859605843,0.0,1.0
2012-10-11,56.3,56.61,56.29,56.58,226800,37.7763755082779,37.9843804178261,37.769665672486,37.9642509104505,338011.252487735,0.0,1.0
2012-10-12,56.13,56.522,56.04,56.34,44400,37.6623082998159,37.9253338628576,37.601919777689,37.8032148514454,66171.5150372815,0.0,1.0
2012-10-15,56.52,56.55,56.08,56.18,110200,37.9239918956992,37.9441214030748,37.6287591208565,37.6958574787753,164236.508042982,0.0,1.0
2012-10-16,57.12,57.13,56.73,56.73,165900,38.3265820432119,38.3332918790038,38.0648984473287,38.0648984473287,247248.97172714,0.0,1.0
2012-10-17,57.51,57.57,57.12,57.13,367100,38.5882656390952,38.6285246538465,38.3265820432119,38.3332918790038,547107.278607794,0.0,1.0
2012-10-18,57.57,57.62,57.3,57.33,97600,38.6285246538465,38.6620738328059,38.4473590874658,38.4674885948414,145458.105126997,0.0,1.0
2012-10-19,56.73,57.411,56.63,57.41,73400,38.0648984473287,38.5218382647556,37.9978000894099,38.5211672811764,109391.648732803,0.0,1.0
2012-10-22,56.44,56.58,56.0748,56.56,290700,37.9675253103169,38.0617041470186,37.7218530877207,38.0482500274898,432135.301574203,0.14488,1.0
2012-10-23,55.73,55.92,55.4,55.92,104200,37.489904067044,37.6177182025677,37.2679110948185,37.6177182025677,154896.795404307,0.0,1.0
2012-10-24,55.58,55.8998,55.526,55.84,85000,37.3889981705778,37.6041295418436,37.35267204785,37.5639017244524,126355.351337487,0.0,1.0
2012-10-25,55.84,56.02,55.55,55.92,87100,37.5639017244524,37.6849888002118,37.3688169912846,37.6177182025677,129477.071782295,0.0,1.0
2012-10-26,55.92,56.0455,55.633,55.84,51600,37.6177182025677,37.702142802611,37.4246515873292,37.5639017244524,76705.13092958,0.0,1.0
2012-10-31,55.98,56.32,55.79,56.18,130100,37.6580805611542,37.886800593144,37.5302664256304,37.7926217564423,193398.014223611,0.0,1.0
2012-11-01,56.45,56.54,56.06,56.06,81100,37.9742523700813,38.034795907961,37.7118970392694,37.7118970392694,120557.870511414,0.0,1.0
2012-11-02,55.85,56.65,55.82,56.65,65100,37.5706287842169,38.1087935653695,37.5504476049236,38.1087935653695,96773.333789063,0.0,1.0
2012-11-05,55.89,55.974,55.5,55.6,31300,37.5975370232745,37.6540443252955,37.3351816924626,37.4024522901067,46528.4999630979,0.0,1.0
2012-11-06,56.23,56.41,55.91,55.99,41800,37.8262570552643,37.9473441310237,37.6109911428033,37.6648076209186,62137.1021871404,0.0,1.0
2012-11-07,55.29,55.76,54.85,55.76,724800,37.19391343741,37.5100852463372,36.8979228077761,37.5100852463372,1077439.51352247,0.0,1.0
2012-11-08,54.57,55.3318,54.53,55.14,133400,36.7095651343727,37.2220325472253,36.682656895315,37.0930075409439,198303.574922596,0.0,1.0
2012-11-09,54.49,54.97,54.25,54.36,224200,36.6557486562574,36.978647524949,36.4942992219116,36.5682968793201,333280.820821935,0.0,1.0
2012-11-12,54.39,54.61,54.35,54.6,111900,36.5884780586133,36.7364733734303,36.5615698195557,36.7297463136659,166343.103701938,0.0,1.0
2012-11-13,54.28,54.78,54.11,54.24,70000,36.5144804012049,36.8508333894252,36.4001203852099,36.4875721621472,104057.348160283,0.0,1.0
2012-11-14,53.55,54.45,53.46,54.45,179200,36.0234050384031,36.6288404171998,35.9628615005234,36.6288404171998,266386.811290324,0.0,1.0
2012-11-15,53.3701,53.7078,53.17,53.53,116100,35.9023852332414,36.1295580414854,35.7677767673556,36.0099509188743,172586.544591555,0.0,1.0
2012-11-16,53.7497,53.77,53.08,53.36,99100,36.1577444218983,36.1714003532201,35.7072332294759,35.8955909028793,147315.474324058,0.0,1.0
2012-11-19,54.6,54.62,54.14,54.14,77500,36.7297463136659,36.7432004331947,36.4203015645031,36.4203015645031,115206.349748885,0.0,1.0
2012-11-20,54.66,54.7302,54.27,54.62,92400,36.7701086722523,36.8173326317985,36.5077533414404,36.7432004331947,137355.699571574,0.0,1.0
2012-11-21,54.73,54.77,54.58,54.69,67200,36.8171980906032,36.8441063296608,36.7162921941371,36.7902898515456,99895.0542338716,0.0,1.0
2012-11-23,55.35,55.35,54.94,54.94,17800,37.2342757959965,37.2342757959965,36.9584663456558,36.9584663456558,26460.2971036148,0.0,1.0
2012-11-26,55.0055,55.0055,54.72,54.85,61400,37.2562261920077,37.2562261920077,37.0628518462093,37.150903212072,90651.6318264278,0.37713,1.0
2012-11-27,54.9,55.252,54.87,54.97,322300,37.1847691220192,37.4231851280474,37.1644495760508,37.2321813959452,475847.246541655,0.0,1.0
2012-11-28,55.36,55.41,54.44,54.73,594200,37.4963354935333,37.5302014034805,36.873202750505,37.0696250281987,877283.381616668,0.0,1.0
2012-11-29,55.64,55.7096,55.34,55.56,88900,37.6859845892376,37.7331259358841,37.4827891295545,37.6317991333221,131252.932725887,0.0,1.0
2012-11-30,55.78,55.88,55.601,55.7,50000,37.7808091370898,37.8485409569842,37.6595691794788,37.7266236811743,73820.5470899248,0.0,1.0
2012-12-03,55.44,56.04,55.43,55.99,126300,37.5505209494489,37.9569118688152,37.5437477674594,37.923045958868,186470.70194915,0.0,1.0
2012-12-04,55.3,55.562,55.261,55.34,523000,37.4556964015967,37.63315376972,37.4292809918379,37.4827891295545,772162.922560615,0.0,1.0
2012-12-05,55.42,55.62,55.048,55.29,511200,37.53697458547,37.6724382252588,37.2850122154629,37.4489232196073,754741.273447392,0.0,1.0
2012-12-06,55.59,55.61,55.408,55.41,80300,37.6521186792904,37.6656650432693,37.5288467670827,37.5302014034805,118555.798626419,0.0,1.0
2012-12-07,55.8,55.8399,55.528,55.71,64000,37.7943555010687,37.8213804972065,37.6101249509559,37.7333968631637,94490.3002751037,0.0,1.0
2012-12-10,55.93,56.029,55.76,55.76,128200,37.8824068669314,37.9494613686268,37.7672627731109,37.7672627731109,189275.882738567,0.0,1.0
2012-12-11,56.2,56.369,56.05,56.06,2404300,38.0652827806462,38.1797495562677,37.9636850508046,37.9704582327941,3549734.82736613,0.0,1.0
2012-12-12,56.26,56.692,56.236,56.34,88200,38.1059218725828,38.3985233345266,38.0896662358082,38.1601073284983,130219.445066628,0.0,1.0
2012-12-13,55.9999,56.42,55.9,56.3,78400,37.9297514090375,38.2142927844139,37.862087320963,38.1330146005406,115750.617837002,0.0,1.0
2012-12-14,55.97,56.15,55.9101,56.01,66200,37.9094995948891,38.031416870699,37.8689282347724,37.9365923228469,97738.4043470606,0.0,1.0
2012-12-17,56.43,56.43,56.07,56.07,185500,38.2210659664033,38.2210659664033,37.9772314147835,37.9772314147835,273874.229703621,0.0,1.0
2012-12-18,56.86,56.91,56.311,56.52,117500,38.5123127919492,38.5461787018964,38.140465100729,38.2820246043082,173478.285661323,0.0,1.0
2012-12-19,56.52,56.9784,56.52,56.93,99700,38.2820246043082,38.5925072667041,38.2820246043082,38.5597250658752,147198.17089731,0.0,1.0
2012-12-20,56.712,56.712,56.39,56.56,81500,38.4120696985055,38.4120696985055,38.1939732384455,38.309117332266,120327.491756577,0.0,1.0
2012-12-21,56.27,56.419,56.018,56.17,461200,38.1126950545723,38.2136154662149,37.9420108684384,38.0449632346779,680920.726357467,0.0,1.0
2012-12-24,55.65,55.87,55.5801,55.83,53700,37.9267508894162,38.0766859333636,37.8791124368166,38.0494250162822,78794.1210338147,0.34547,1.0
2012-12-26,55.4,55.8599,55.33,55.75,145200,37.7563701576578,38.0698025518006,37.7086635527655,37.9949031821196,213052.26022551,0.0,1.0
2012-12-27,55.28,55.43,54.7301,55.37,128800,37.6745874064138,37.7768158454688,37.2998179488381,37.7359244698468,188988.506315742,0.0,1.0
2012-12-28,54.71,55.23,54.67,55.01,69500,37.2861193380047,37.6405112600621,37.2588584209233,37.4905762161147,101977.493702982,0.0,1.0
2012-12-31,55.58,55.58,54.53,54.53,167900,37.8790442845239,37.8790442845239,37.1634452111387,37.1634452111387,246360.017161592,0.0,1.0
2013-01-02,56.84,56.84,56.371,56.55,282600,38.7377631725861,38.7377631725861,38.4181289198074,38.5401215237464,414659.564323204,0.0,1.0
2013-01-03,56.75,57.01,56.62,56.84,131900,38.6764261091531,38.8536220701818,38.5878281286387,38.7377631725861,193537.142725515,0.0,1.0
2013-01-04,57.04,57.09,56.8,56.88,135600,38.8740677579928,38.9081439043445,38.7105022555048,38.7650240896675,198966.16037589,0.0,1.0
2013-01-07,56.8,56.9,56.6624,56.89,89600,38.7105022555048,38.7786545482081,38.616724700745,38.7718393189378,131470.265263125,0.0,1.0
2013-01-08,56.53,56.77,56.4095,56.68,107700,38.5264910652057,38.6900565676938,38.4443675524982,38.6287195042608,158028.43268793,0.0,1.0
2013-01-09,56.68,56.75,56.57,56.57,79500,38.6287195042608,38.6764261091531,38.5537519822871,38.5537519822871,116650.51437967,0.0,1.0
2013-01-10,57.08,57.1,56.75,56.96,868200,38.9013286750742,38.9149591336148,38.6764261091531,38.8195459238301,1273911.65515005,0.0,1.0
2013-01-11,57.131,57.17,56.99,57.09,65000,38.9360863443529,38.9626657385072,38.8399916116412,38.9081439043445,95374.6343984721,0.0,1.0
2013-01-14,57.22,57.3199,57.086,57.14,63400,38.9967418848589,39.0648260252695,38.9054178126364,38.9422200506962,93026.951090202,0.0,1.0
2013-01-15,57.28,57.316,57.05,57.05,743400,39.0376332604809,39.0621680858541,38.8808829872632,38.8808829872632,1090792.35710499,0.0,1.0
2013-01-16,57.19,57.274,57.11,57.21,84300,38.9762961970479,39.0335441229187,38.9217743628852,38.9899266555885,123693.56430448,0.0,1.0
2013-01-17,57.69,57.816,57.394,57.4,72000,39.3170576605646,39.4029295493709,39.1153268741627,39.1194160117249,105645.748872154,0.0,1.0
2013-01-18,57.94,57.95,57.5562,57.69,65200,39.487438392323,39.4942536215933,39.2258698929275,39.3170576605646,95668.0948120059,0.0,1.0
2013-01-22,58.16,58.16,57.7499,57.75,91900,39.7348312148362,39.7348312148362,39.4546514644716,39.4547197843327,134514.325003709,0.143,1.0
2013-01-23,58.05,58.19,57.918,58.15,72900,39.6596793676279,39.7553271731657,39.569497150978,39.7279992287263,106703.964012736,0.0,1.0
2013-01-24,58.17,58.41,58.07,58.12,230900,39.741663200946,39.9056308675822,39.6733433398476,39.7075032703968,337969.071200832,0.0,1.0
2013-01-25,58.51,58.51,58.208,58.38,92100,39.9739507286806,39.9739507286806,39.7676247481634,39.8851349092527,134807.065645719,0.0,1.0
2013-01-28,58.51,58.5399,58.27,58.5,119600,39.9739507286806,39.994378367149,39.8099830620444,39.9671187425708,175058.903922129,0.0,1.0
2013-01-29,58.89,58.919,58.4,58.4,81900,40.2335662008546,40.2533789605731,39.8987988814724,39.8987988814724,119877.292903197,0.0,1.0
2013-01-30,58.63,58.99,58.59,58.89,80600,40.0559345619987,40.301886061953,40.0286066175593,40.2335662008546,117974.47873013,0.0,1.0
2013-01-31,58.506,58.65,58.414,58.55,87600,39.9712179342367,40.0695985342184,39.9083636620261,40.00127867312,128220.401200489,0.0,1.0
2013-02-01,58.98,58.998,58.72,58.72,58200,40.2950540758431,40.3073516508409,40.1174224369873,40.1174224369873,85187.5268249824,0.0,1.0
2013-02-04,58.46,58.77,58.44,58.66,533900,39.9397907981314,40.1515823675365,39.9261268259117,40.0764305203282,781471.143846358,0.0,1.0
2013-02-05,58.8648,59.004,58.65,58.65,242600,40.2163495958578,40.3114508425068,40.0695985342184,40.0695985342184,355094.398758431,0.0,1.0
2013-02-06,59.06,59.06,58.68,58.72,271900,40.3497099647219,40.3497099647219,40.0900944925479,40.1174224369873,397980.902812933,0.0,1.0
2013-02-07,59.02,59.1,58.711,59.06,121900,40.3223820202825,40.3770379091612,40.1112736494884,40.3497099647219,178425.421305246,0.0,1.0
2013-02-08,59.28,59.31,59.19,59.19,62600,40.5000136591384,40.5205096174679,40.4385257841498,40.4385257841498,91627.8209492077,0.0,1.0
2013-02-11,59.3,59.35,59.21,59.24,56600,40.5136776313581,40.5478375619073,40.4521897563695,40.472685714699,82845.6016889002,0.0,1.0
2013-02-12,59.5,59.516,59.26,59.35,63500,40.6503173535549,40.6612485313306,40.4863496869187,40.5478375619073,92945.1538382538,0.0,1.0
2013-02-13,59.55,59.64,59.431,59.55,70200,40.6844772841041,40.7459651590927,40.603176649397,40.6844772841041,102751.965345597,0.0,1.0
2013-02-14,59.36,59.3967,59.25,59.32,40900,40.5546695480171,40.5797429370402,40.4795177008089,40.5273416035778,59865.4612910958,0.0,1.0
2013-02-15,59.37,59.529,59.13,59.45,75300,40.561501534127,40.6701301132734,40.3975338674908,40.6161574230057,110216.851716858,0.0,1.0
2013-02-19,59.63,59.63,59.4,59.4,85000,40.8416129646304,40.8416129646304,40.6840820073629,40.6840820073629,124102.59125636,0.15,1.0
2013-02-20,59.0,59.6399,59.0,59.58,43600,40.4101151251584,40.848393644965,40.4101151251584,40.8073671043549,63657.329162086,0.0,1.0
2013-02-21,58.71,58.89,58.58,58.87,72800,40.2114891355602,40.3347742325522,40.1224498988437,40.321075888442,106290.219334859,0.0,1.0
2013-02-22,59.29,59.32,58.981,59.03,46700,40.6087411147566,40.629288630922,40.3971016982537,40.4306626413237,68183.4236667298,0.0,1.0
2013-02-25,58.49,59.6603,58.4701,59.51,59600,40.0608073503477,40.8623659559574,40.0471774979581,40.7594228999691,87017.8169279892,0.0,1.0
2013-02-26,58.81,58.86,58.42,58.73,49600,40.2799808561113,40.3142267163868,40.0128631459619,40.2251874796704,72417.5120742997,0.0,1.0
2013-02-27,59.4,59.53,58.82,58.82,65700,40.6840820073629,40.7731212440793,40.2868300281664,40.2868300281664,95924.0028887397,0.0,1.0
2013-02-28,59.27,59.69,59.27,59.4,65300,40.5950427706464,40.8827079969611,40.5950427706464,40.6840820073629,95339.9906945922,0.0,1.0
2013-03-01,59.39,59.459,58.9662,59.0401,51400,40.6772328353078,40.724492122488,40.3869649236121,40.4375803050994,75045.5669479637,0.0,1.0
2013-03-04,59.58,59.58,59.1775,59.31,47600,40.8073671043549,40.8073671043549,40.5316879291366,40.6224394588669,69497.4511035618,0.0,1.0
2013-03-05,60.02,60.098,59.77,59.77,46800,41.1087306747798,41.1621542168097,40.937501373402,40.937501373402,68329.4267152666,0.0,1.0
2013-03-06,60.06,60.192,59.9805,60.15,68200,41.1361273630002,41.2265364341277,41.0816764451621,41.1977699114962,99574.0791021622,0.0,1.0
2013-03-07,60.1,60.22,60.028,60.08,67700,41.1635240512207,41.245714115882,41.1142100124239,41.1498257071105,98844.0638594776,0.0,1.0
2013-03-08,60.4,60.46,60.14,60.25,62100,41.368999212874,41.4100942452047,41.1909207394411,41.2662616320474,90667.8931414116,0.0,1.0
2013-03-11,60.63,60.63,60.28,60.29,49400,41.5265301701416,41.5265301701416,41.2868091482127,41.2936583202678,72125.5059772259,0.0,1.0
2013-03-12,60.6521,60.77,60.5,60.64,93200,41.5416668403834,41.6224185789132,41.4374909334252,41.5333793421967,136074.841236386,0.0,1.0
2013-03-13,60.84,60.8555,60.5401,60.66,53200,41.6703627832989,41.6809789999844,41.4649561133661,41.5470776863069,77673.621821628,0.0,1.0
2013-03-14,61.11,61.1799,60.911,60.97,81700,41.855290428787,41.9031661414522,41.7189919048902,41.7594020200154,119284.490654643,0.0,1.0
2013-03-15,61.13,61.162,60.88,60.99,44400,41.8689887728972,41.8909061234735,41.6977594715194,41.7731003641256,64825.3535503812,0.0,1.0
2013-03-18,60.85,61.07,60.588,60.72,67500,41.6772119553541,41.8278937405665,41.4977636475101,41.5881727186376,98552.0577624037,0.0,1.0
2013-03-19,60.8,60.97,60.45,60.83,53700,41.6429660950785,41.7594020200154,41.4032450731496,41.6635136112438,78403.6370643124,0.0,1.0
2013-03-20,61.29,61.32,61.03,61.03,40300,41.978575525779,41.9991230419443,41.8004970523461,41.8004970523461,58839.2285603685,0.0,1.0
2013-03-21,60.91,61.144,60.803,61.04,98300,41.7183069876847,41.8785776137743,41.645020846695,41.8073462244012,143520.996711767,0.0,1.0
2013-03-22,61.1,61.12,60.88,60.88,58800,41.9511788375585,41.9649108109914,41.8001271297964,41.8001271297964,85639.5481498009,0.15,1.0
2013-03-25,60.97,61.39,60.808,61.27,110000,41.8619210102446,42.1502924523358,41.7506920254379,42.0679006117383,160210.03905575,0.0,1.0
2013-03-26,61.49,61.5,61.13,61.13,48500,42.2189523195004,42.2258183062168,41.9717767977079,41.9717767977079,70638.0626745806,0.0,1.0
2013-03-27,61.6,61.62,61.1,61.25,50300,42.2944781733814,42.3082101468143,41.9511788375585,42.0541686383054,73259.681495493,0.0,1.0
2013-03-28,61.98,62.07,61.525,61.59,48100,42.5553856686068,42.6171795490549,42.242983273008,42.287612186665,70055.4807143779,0.0,1.0
2013-04-01,61.69,62.024,61.608,62.0,60400,42.3562720538295,42.5855960101592,42.2999709627546,42.5691176420397,87969.8759906119,0.0,1.0
2013-04-02,61.81,61.958,61.62,61.84,39600,42.438663894427,42.5402804978306,42.3082101468143,42.4592618545764,57675.61406007,0.0,1.0
2013-04-03,61.251,61.93,61.1205,61.86,58500,42.054855236977,42.5210557350245,41.9652541103273,42.4729938280093,85202.6116796489,0.0,1.0
2013-04-04,61.72,61.72,61.28,61.28,83300,42.3768700139789,42.3768700139789,42.0747665984548,42.0747665984548,121322.693212218,0.0,1.0
2013-04-05,61.48,61.54,61.01,61.21,58200,42.2120863327839,42.2532822530827,41.8893849571104,42.0267046914396,84765.6752094968,0.0,1.0
2013-04-08,61.79,61.81,61.36,61.48,31600,42.4249319209941,42.438663894427,42.1296944921864,42.2120863327839,46023.9748560155,0.0,1.0
2013-04-09,62.07,62.29,61.84,61.86,142600,42.6171795490549,42.768231256817,42.4592618545764,42.4729938280093,207690.468812272,0.0,1.0
2013-04-10,62.73,62.84,62.18,62.18,67800,43.0703346723412,43.1458605262222,42.692705402936,42.692705402936,98747.6422543622,0.0,1.0
2013-04-11,62.8995,63.0448,62.69,62.7,53200,43.1867131471851,43.2864759341753,43.0428707254753,43.0497367121918,77483.4007069628,0.0,1.0
2013-04-12,62.71,62.77,62.392,62.69,65700,43.0566026989083,43.097798619207,42.8382643213249,43.0428707254753,95689.0869632978,0.0,1.0
2013-04-15,61.32,62.4,61.32,62.4,112300,42.1022305453206,42.8437571106981,42.1022305453206,42.8437571106981,163559.885326916,0.0,1.0
2013-04-16,62.06,62.06,61.649,61.74,89000,42.6103135623385,42.6103135623385,42.3281215082921,42.3906019874118,129624.486145107,0.0,1.0
2013-04-17,61.41,61.75,61.05,61.75,61400,42.1640244257687,42.3974679741283,41.9168489039762,42.3974679741283,89426.3308911186,0.0,1.0
2013-04-18,61.279,61.5799,61.031,61.43,63800,42.0740799997831,42.2806775400813,41.903803529215,42.1777563992016,92921.822652335,0.0,1.0
2013-04-19,61.76,61.76,61.341,61.4,33000,42.4043339608447,42.4043339608447,42.1166491174252,42.1571584390523,48063.011716725,0.0,1.0
2013-04-22,61.88,62.023,61.341,61.63,82900,42.5931485955473,42.6915781406211,42.222144925654,42.4210689712925,120438.431277097,0.155,1.0
2013-04-23,62.32,62.32,61.79,62.04,74300,42.8960087342358,42.8960087342358,42.5311999308156,42.7032795550704,107944.215245938,0.0,1.0
2013-04-24,62.56,62.652,62.33,62.36,49100,43.0612051735204,43.1245304752462,42.902891919206,42.9235414741166,71333.2566430091,0.0,1.0
2013-04-25,62.87,63.14,62.7,62.7,97500,43.2745839075963,43.4604299017915,43.1575697631031,43.1575697631031,141649.542213715,0.0,1.0
2013-04-26,62.73,62.84,62.586,62.74,44400,43.1782193180136,43.2539343526858,43.0791014544429,43.1851025029838,64505.0223003993,0.0,1.0
2013-04-29,63.18,63.252,62.78,62.79,68400,43.4879626416723,43.5375215734577,43.2126352428646,43.2195184278348,99372.6019222366,0.0,1.0
2013-04-30,63.34,63.349,62.9048,63.09,70300,43.5980936011954,43.6042884676685,43.2985373912926,43.4260139769406,102132.951975632,0.0,1.0
2013-05-01,62.73,63.25,62.66,63.25,91300,43.1782193180136,43.5361449364636,43.1300370232223,43.5361449364636,132642.08414474,0.0,1.0
2013-05-02,63.08,63.1199,62.7425,62.81,56100,43.4191307919704,43.4465947000014,43.1868232992264,43.2332847977752,81502.9673660449,0.0,1.0
2013-05-03,63.55,63.73,63.5076,63.56,75900,43.7426404855694,43.8665378150328,43.7134557812958,43.7495236705396,110268.720554061,0.0,1.0
2013-05-06,63.33,63.52,63.27,63.52,38300,43.5912104162252,43.7219909306588,43.549911306404,43.7219909306588,55642.8458131822,0.0,1.0
2013-05-07,63.71,63.71,63.33,63.36,192000,43.8527714450925,43.8527714450925,43.5912104162252,43.6118599711357,278940.636974699,0.0,1.0
2013-05-08,63.73,63.78,63.52,63.52,45800,43.8665378150328,43.9009537398838,43.7219909306588,43.7219909306588,66538.9644450065,0.0,1.0
2013-05-09,63.5,63.8293,63.42,63.69,71800,43.7082245607184,43.9348878417868,43.6531590809569,43.8390050751521,104312.175701997,0.0,1.0
2013-05-10,63.71,63.72,63.386,63.52,30700,43.8527714450925,43.8596546300626,43.6297562520582,43.7219909306588,44601.4455996003,0.0,1.0
2013-05-13,63.67,63.76,63.49,63.66,44900,43.8252387052117,43.8871873699434,43.7013413757482,43.8183555202415,65231.4302091875,0.0,1.0
2013-05-14,64.25,64.2972,63.65,63.65,86600,44.2244634334828,44.2569520665421,43.8114723352713,43.8114723352713,125813.84980213,0.0,1.0
2013-05-15,64.7052,64.87,64.1,64.1,59900,44.537786013326,44.6512209016347,44.1212156589299,44.1212156589299,87023.6674728358,0.0,1.0
2013-05-16,64.37,64.72,64.2828,64.63,72300,44.3070616531251,44.5479731270818,44.247040280185,44.4860244623501,105038.583610785,0.0,1.0
2013-05-17,64.99,64.9936,64.55,64.58,38500,44.733819121277,44.7362970678663,44.4309589825886,44.4516085374991,55933.4089766976,0.0,1.0
2013-05-20,64.93,65.18,64.88,65.01,219100,44.6925200114559,44.8645996357107,44.6581040866049,44.7475854912174,318311.945631024,0.0,1.0
2013-05-21,65.0,65.11,64.76,65.02,58600,44.7407023062472,44.8164173409193,44.5755058669626,44.7544686761876,85135.0069099864,0.0,1.0
2013-05-22,64.47,65.64,64.2601,65.08,250800,44.375893502827,45.1812261443395,44.2314154503027,44.7957677860087,364366.207048201,0.0,1.0
2013-05-23,64.46,64.61,63.931,64.01,154000,44.3690103178568,44.4722580924097,44.0048898329337,44.0592669941982,223733.63590679,0.0,1.0
2013-05-24,64.16,64.16,63.7783,64.06,60600,44.2692041357891,44.2692041357891,44.0058382502119,44.2002059996672,87828.4594426828,0.155,1.0
2013-05-28,64.24,64.78,64.05,64.52,91200,44.3244026446866,44.6969925797446,44.193306186055,44.5175974258278,132177.483517701,0.0,1.0
2013-05-29,63.59,63.97,63.2701,63.97,89700,43.8759147598944,44.1381076771575,43.6551897224406,44.1381076771575,130003.511749318,0.0,1.0
2013-05-30,63.71,64.069,63.63,63.63,49800,43.9587125232407,44.2064158319182,43.9035140143432,43.9035140143432,72175.8627103235,0.0,1.0
2013-05-31,62.88,63.916,62.82,63.59,45800,43.3860279934292,44.1008486836517,43.3446291117561,43.8759147598944,66378.6046613016,0.0,1.0
2013-06-03,63.34,63.34,62.75,63.03,63200,43.7034194195898,43.7034194195898,43.2963304164708,43.489525197612,91596.6771745471,0.0,1.0
2013-06-04,63.18,63.536,62.886,63.28,45900,43.5930224017948,43.8386557663886,43.3901678815965,43.6620205379166,66523.5361125271,0.0,1.0
2013-06-05,62.34,63.0,62.326,62.99,88900,43.0134380583711,43.4688257567754,43.0037783193141,43.4619259431632,128844.060139513,0.0,1.0
2013-06-06,62.9,62.9,62.08,62.32,101900,43.3998276206536,43.3998276206536,42.8340429044543,42.9996384311467,147685.148798835,0.0,1.0
2013-06-07,63.4648,63.4648,62.95,63.01,62000,43.7895290934699,43.7895290934699,43.4343266887145,43.4757255703876,89857.4997598405,0.0,1.0
2013-06-10,63.49,63.71,63.39,63.71,47600,43.8069166237726,43.9587125232407,43.7379184876507,43.9587125232407,68987.3707833614,0.0,1.0
2013-06-11,62.9,63.44,62.88,63.05,45800,43.3998276206536,43.7724175557116,43.3860279934292,43.5033248248364,66378.6046613015,0.0,1.0
2013-06-12,62.61,63.53,62.5901,63.39,43600,43.1997330259001,43.8345158782213,43.1860023968119,43.7379184876507,63190.1127343396,0.0,1.0
2013-06-13,63.5,63.5849,62.53,62.53,43000,43.8138164373848,43.8723958549522,43.1445345170027,43.1445345170027,62320.5240269861,0.0,1.0
2013-06-14,63.37,63.7799,63.18,63.42,48700,43.7241188604263,44.0069422203899,43.5930224017948,43.7586179284873,70581.6167468426,0.0,1.0
2013-06-17,63.7199,64.0396,63.486,63.69,54100,43.9655433387167,44.1861303798983,43.8041566983277,43.9449128960163,78407.9151130223,0.0,1.0
2013-06-18,64.16,64.236,63.73,63.73,58500,44.2692041357891,44.3216427192417,43.972512150465,43.972512150465,84784.8989669463,0.0,1.0
2013-06-19,63.15,64.23,63.15,64.23,77500,43.5723229609582,44.3175028310744,43.5723229609582,44.3175028310744,112321.874699801,0.0,1.0
2013-06-20,61.45,62.62,61.32,62.62,128500,42.3993546468865,43.2066328395123,42.3096570699281,43.2066328395123,186236.914824831,0.0,1.0
2013-06-21,61.82,62.07,61.29,61.97,97100,42.6546477505374,42.8271430908421,42.2889576290915,42.7581449547202,140728.439140008,0.0,1.0
2013-06-24,61.02,61.509,60.5615,61.19,261700,42.2096097725514,42.5478677073068,41.892449725342,42.3272045555952,378324.606317125,0.155,1.0
2013-06-25,61.59,61.751,61.08,61.46,105000,42.6038981627571,42.7152673396398,42.2511138136257,42.5139727404295,151792.448082913,0.0,1.0
2013-06-26,62.15,62.256,61.7645,61.88,93600,42.9912692127838,43.0645930186817,42.7246057488815,42.8045010279495,135312.125148196,0.0,1.0
2013-06-27,62.46,62.8,62.43,62.44,59400,43.2057067583343,43.4408963244219,43.1849547377972,43.1918720779762,85871.1563440476,0.0,1.0
2013-06-28,62.27,62.67,62.16,62.42,45400,43.0742772949324,43.3509709020943,42.9981865529629,43.1780373976181,65632.163266326,0.0,1.0
2013-07-01,62.5,62.85,62.4,62.65,62600,43.2333761190505,43.4754830253172,43.16420271726,43.3371362217362,90497.2119046697,0.0,1.0
2013-07-02,62.39,62.7899,62.091,62.45,52500,43.157285377081,43.4339098108411,42.9504569057274,43.1987894181553,75896.2240414562,0.0,1.0
2013-07-03,62.32,62.46,62.0,62.16,59100,43.1088639958276,43.2057067583343,42.8875091100981,42.9981865529629,85437.4636352394,0.0,1.0
2013-07-05,62.7,62.7,62.0401,62.66,45800,43.3717229226315,43.3717229226315,42.9152476442161,43.3440535619153,66210.4202114037,0.0,1.0
2013-07-08,63.14,63.21,62.9104,62.94,63000,43.6760858905096,43.7245072717629,43.5172637599986,43.5377390869286,91075.4688497474,0.0,1.0
2013-07-09,63.66,63.7076,63.422,63.58,72200,44.0357875798201,44.0687141190723,43.8711548835587,43.9804488583877,104375.378586536,0.0,1.0
2013-07-10,63.8,63.9804,63.61,63.61,80300,44.1326303423267,44.2574191591568,44.0012008789248,44.0012008789248,116085.081724361,0.0,1.0
2013-07-11,64.83,64.85,64.45,64.5,119400,44.8451163807687,44.8589510611268,44.5822574539649,44.6168441548601,172609.698105712,0.0,1.0
2013-07-12,64.8,64.84,64.54,64.83,52700,44.8243643602316,44.8520337209478,44.6445135155763,44.8451163807687,76185.352513995,0.0,1.0
2013-07-15,65.04,65.115,64.69,64.79,132400,44.9903805245287,45.0422605758716,44.748273618262,44.8174470200525,191403.048820739,0.0,1.0
2013-07-16,64.87,65.09,64.7,65.09,103200,44.8727857414849,45.0249672254239,44.7551909584411,45.0249672254239,149190.291830063,0.0,1.0
2013-07-17,64.92,65.15,64.83,64.95,48500,44.9073724423801,45.0664712664982,44.8451163807687,44.9281244629173,70113.6545906787,0.0,1.0
2013-07-18,65.2,65.309,64.91,64.91,69700,45.1010579673935,45.1764569753451,44.9004551022011,44.9004551022011,100761.2726798,0.0,1.0
2013-07-19,65.19,65.2,64.911,65.06,46600,45.0941406272144,45.1010579673935,44.901146836219,45.0042152048868,67366.9341015593,0.0,1.0
2013-07-22,65.07,65.22,64.9601,65.12,92900,45.1183513178411,45.2223585822898,45.0421486620884,45.1530204059907,133981.025977996,0.155,1.0
2013-07-23,65.08,65.32,65.01,65.32,41500,45.125285135471,45.2916967585889,45.0767484120616,45.2916967585889,59851.5885692876,0.0,1.0
2013-07-24,64.62,65.21,64.46,65.21,58800,44.806329524495,45.2154247646599,44.6953884424164,45.2154247646599,84801.7688644365,0.0,1.0
2013-07-25,64.86,64.86,64.37,64.52,30600,44.9727411476129,44.9727411476129,44.6329840837472,44.7369913481959,44131.5327763904,0.0,1.0
2013-07-26,64.87,64.87,64.2414,64.64,53000,44.9796749652428,44.9796749652428,44.5438151890265,44.8201971597549,76436.968534271,0.0,1.0
2013-07-29,64.74,64.9,64.67,64.8,47200,44.889535336054,45.0004764181326,44.8409986126446,44.9311382418335,68072.1682041054,0.0,1.0
2013-07-30,64.7,65.079,64.636,64.9,35400,44.8618000655343,45.124591753708,44.8174236327029,45.0004764181326,51054.1261530791,0.0,1.0
2013-07-31,64.59,65.01,64.51,64.82,91300,44.7855280716053,45.0767484120616,44.730057530566,44.9450058770933,131673.494852433,0.0,1.0
2013-08-01,65.41,65.43,64.9,64.9,51100,45.3541011172581,45.367968752518,45.0004764181326,45.0004764181326,73696.775322665,0.0,1.0
2013-08-02,65.49,65.53,65.184,65.29,40100,45.4095716582974,45.4373069288171,45.1973968388221,45.2708953056992,57832.4988344201,0.0,1.0
2013-08-05,65.42,65.472,65.27,65.47,35800,45.361034934888,45.3970907865636,45.2570276704393,45.3957040230376,51631.0089344698,0.0,1.0
2013-08-06,65.09,65.41,64.9564,65.41,47300,45.1322189531009,45.3541011172581,45.0395831495653,45.3541011172581,68216.3888994531,0.0,1.0
2013-08-07,65.0032,65.096,64.726,64.83,35000,45.0720334160733,45.1363792436789,44.8798279913721,44.9519396947232,50477.2433716883,0.0,1.0
2013-08-08,65.25,65.38,64.9668,65.18,85800,45.2431600351795,45.3332996643684,45.0467943199004,45.1946233117701,123741.35660831,0.0,1.0
2013-08-09,65.15,65.275,64.9,65.19,40800,45.1738218588804,45.2604945792543,45.0004764181326,45.2015571294,58842.0437018538,0.0,1.0
2013-08-12,65.0,65.1199,64.82,64.92,46200,45.0698145944317,45.1529510678144,44.9450058770933,45.0143440533924,66629.9612506286,0.0,1.0
2013-08-13,65.03,65.18,64.8339,65.18,41400,45.0906160473214,45.1946233117701,44.9546438835989,45.1946233117701,59707.36787394,0.0,1.0
2013-08-14,64.79,65.02,64.716,64.9,132500,44.9242044242035,45.0836822296915,44.8728941737422,45.0004764181326,191092.421335677,0.0,1.0
2013-08-15,63.92,64.45,63.8259,64.45,142100,44.3209622904011,44.6884546247865,44.2557150665037,44.6884546247865,204937.608089055,0.0,1.0
2013-08-16,63.57,63.86,63.41,63.86,82600,44.0782786733542,44.2793593846217,43.9673375912756,44.2793593846217,119126.294357184,0.0,1.0
2013-08-19,63.08,63.6222,63.07,63.44,152700,43.7385216094885,44.1144732013824,43.7315877918586,43.9881390441653,220225.001795909,0.0,1.0
2013-08-20,63.43,63.636,63.11,63.18,62100,43.9812052265354,44.1240418697116,43.7593230623782,43.8078597857876,89561.0518109099,0.0,1.0
2013-08-21,62.74,63.175,62.65,63.12,50300,43.5027718100715,43.8043928769727,43.4403674514023,43.7662568800081,72543.0097598835,0.0,1.0
2013-08-22,63.04,63.19,62.7601,62.8,402700,43.7107863389688,43.8147936034175,43.5167087835076,43.5443747158509,580776.740165112,0.0,1.0
2013-08-23,63.51,63.5952,63.054,63.16,330800,44.0366757675747,44.0957518937816,43.7204936836507,43.7939921505278,477082.060210129,0.0,1.0
2013-08-26,63.08,63.5205,63.06,63.35,139800,43.8459957827521,44.1521809625603,43.8320940719776,44.0336688782078,201126.325051306,0.155,1.0
2013-08-27,62.28,62.7295,62.2601,62.59,47300,43.2899273517724,43.6023683014291,43.2760951495518,43.505403868777,68049.1786475449,0.0,1.0
2013-08-28,62.38,62.59,62.19,62.3,111900,43.3594359056449,43.505403868777,43.2273696532872,43.3038290625469,160987.380352226,0.0,1.0
2013-08-29,62.46,62.71,62.3,62.3,43300,43.4150427487428,43.588814133424,43.3038290625469,43.3038290625469,62294.4912354904,0.0,1.0
2013-08-30,62.28,62.55,62.12,62.55,42100,43.2899273517724,43.4776004472281,43.1787136655764,43.4776004472281,60568.085011874,0.0,1.0
2013-09-03,62.19,62.84,62.01,62.75,79100,43.2273696532872,43.6791752534582,43.1022542563167,43.616617554973,113798.943573378,0.0,1.0
2013-09-04,62.55,62.7075,62.07,62.09,66100,43.4776004472281,43.5870764195772,43.1439593886402,43.1578610994147,95096.2094842011,0.0,1.0
2013-09-05,62.56,62.7201,62.5,62.51,57500,43.4845513026153,43.5958344973651,43.4428461702918,43.4497970256791,82723.631548284,0.0,1.0
2013-09-06,62.68,63.0499,62.3,62.76,225100,43.5679615672623,43.8250737080365,43.3038290625469,43.6235684103602,323845.034113369,0.0,1.0
2013-09-09,63.19,63.21,62.85,62.85,173300,43.9224551920118,43.9363569027863,43.6861261088455,43.6861261088455,249321.832127263,0.0,1.0
2013-09-10,63.66,63.66,63.36,63.44,45600,44.2491453952124,44.2491453952124,44.040619733595,44.096226576693,65603.4364974218,0.0,1.0
2013-09-11,63.836,63.84,63.52,63.73,30600,44.371480450028,44.3742607921829,44.151833419791,44.2978013829232,44023.3587022172,0.0,1.0
2013-09-12,63.56,63.8677,63.56,63.81,35900,44.17963684134,44.3935146616056,44.17963684134,44.3534082260211,51648.3195231894,0.0,1.0
2013-09-13,63.8839,63.9,63.66,63.66,28600,44.4047750473329,44.4159659245064,44.2491453952124,44.2491453952124,41146.0149961899,0.0,1.0
2013-09-16,64.305,64.6416,64.2361,64.58,50100,44.6974755676899,44.9314413600246,44.6495841740717,44.8886240908391,72077.459835983,0.0,1.0
2013-09-17,64.55,64.58,64.32,64.32,55200,44.8677715246774,44.8886240908391,44.7079018507707,44.7079018507707,79414.6862863526,0.0,1.0
2013-09-18,65.46,65.56,64.38,64.47,59900,45.5002993649168,45.5698079187893,44.7496069830942,44.8121646815794,86176.4439955168,0.0,1.0
2013-09-19,65.35,65.63,65.2201,65.55,49700,45.4238399556571,45.6184639065,45.3335483441768,45.5628570634021,71501.9910947777,0.0,1.0
2013-09-20,64.62,65.4,64.61,65.4,31900,44.9164275123881,45.4585942325934,44.9094766570009,45.4585942325934,45893.632111135,0.0,1.0
2013-09-23,64.42,64.4999,64.2061,64.35,32000,44.8920995185328,44.9477791017605,44.7430399083649,44.8433189074446,45919.8839463718,0.165,1.0
2013-09-24,64.5,64.72,64.3512,64.48,20900,44.9478487883478,45.101159280339,44.8441551464919,44.933911470894,29991.4242024741,0.0,1.0
2013-09-25,64.21,64.522,64.19,64.47,29700,44.7457576852684,44.9631798375469,44.7318203678146,44.9269428121671,42619.3922877263,0.0,1.0
2013-09-26,64.36,64.5101,64.1301,64.25,32900,44.8502875661715,44.9548871336619,44.6900781020406,44.7736323201759,47211.3806823636,0.0,1.0
2013-09-27,63.96,64.128,63.811,64.11,45800,44.5715412170965,44.688614683708,44.467708202066,44.6760710979996,65722.8338982447,0.0,1.0
2013-09-30,63.628,63.742,63.3,63.45,48300,44.3401817473642,44.4196244568506,44.1116097411227,44.2161396220258,69310.324831555,0.0,1.0
2013-10-01,63.95,64.07,63.63,63.63,38300,44.5645725583696,44.6481964630921,44.3415754791096,44.3415754791096,54960.3610983138,0.0,1.0
2013-10-02,63.97,64.032,63.51,63.77,23200,44.5785098758234,44.62171555993,44.2579515743871,44.4391367012858,33291.9158611196,0.0,1.0
2013-10-03,63.4158,63.84,63.09,63.84,57500,44.1923068091799,44.487917312374,43.9652679078583,44.487917312374,82512.2914661369,0.0,1.0
2013-10-04,63.63,63.6936,63.3,63.35,35400,44.3415754791096,44.3858961486125,44.1116097411227,44.1464530347571,50798.8716156738,0.0,1.0
2013-10-07,63.35,63.6585,63.124,63.17,20200,44.1464530347571,44.3614361564812,43.9889613475297,44.0210171776733,28986.9267411472,0.0,1.0
2013-10-08,62.75,63.369,62.75,63.26,52800,43.7283335111445,44.1596934863381,43.7283335111445,44.0837351062152,75767.8085115136,0.0,1.0
2013-10-09,63.02,63.2,62.66,62.8,86900,43.9164872967702,44.0419231538539,43.6656155826026,43.7631768047789,124701.184841866,0.0,1.0
2013-10-10,64.32,64.336,63.61,63.62,355300,44.822412931264,44.833562785227,44.3276381616558,44.3346068203827,509854.21144206,0.0,1.0
2013-10-11,64.6,64.6499,64.17,64.17,35800,45.0175353756165,45.0523089826636,44.7178830503609,44.7178830503609,51372.8701650035,0.0,1.0
2013-10-14,64.797,64.829,64.208,64.23,39900,45.154817952536,45.177117660462,44.744363953523,44.7596950027221,57256.3552956324,0.0,1.0
2013-10-15,64.3,64.7399,64.15,64.63,45700,44.8084756138102,45.1150269112055,44.7039457329071,45.0384413517971,65579.3342609124,0.0,1.0
2013-10-16,64.97,64.97,64.41,64.41,161900,45.2753757485109,45.2753757485109,44.8851308598059,44.8851308598059,232325.912841175,0.0,1.0
2013-10-17,65.63,65.667,64.82,64.82,53400,45.7353072244847,45.7610912617741,45.1708458676078,45.1708458676078,76628.806335508,0.0,1.0
2013-10-18,65.78,65.882,65.6096,65.75,35100,45.8398371053878,45.910917424402,45.7210911606819,45.8189311292072,50368.3727036767,0.0,1.0
2013-10-21,65.6,65.66,65.45,65.61,32300,45.832868446661,45.8747887531671,45.7280676803957,45.839855164412,46230.578006827,0.17,1.0
2013-10-22,66.26,66.402,65.85,65.87,42500,46.293991818228,46.3932032102924,46.0075363904363,46.0215098259384,60829.7079037197,0.0,1.0
2013-10-23,66.0,66.15,65.92,66.15,348700,46.1123371567016,46.2171379229668,46.0564434146935,46.2171379229668,499089.86225946,0.0,1.0
2013-10-24,66.15,66.22,65.9994,66.05,24700,46.2171379229668,46.2660449472239,46.1119179536365,46.1472707454567,35352.7949463971,0.0,1.0
2013-10-25,66.48,66.48,66.159,66.38,24200,46.4476996087503,46.4476996087503,46.2234259689427,46.3778324312402,34637.1513240004,0.0,1.0
2013-10-28,66.73,66.85,66.46,66.46,33100,46.6223675525257,46.7062081655379,46.4337261732483,46.4337261732483,47375.6078026617,0.0,1.0
2013-10-29,67.0,67.0,66.69,66.69,31700,46.8110089318031,46.8110089318031,46.5944206815216,46.5944206815216,45371.805659951,0.0,1.0
2013-10-30,66.5,66.9,66.369,66.87,36300,46.4616730442524,46.741141754293,46.3701470417141,46.7201816010399,51955.7269860006,0.0,1.0
2013-10-31,66.63,67.0001,66.44,66.49,24400,46.5525003750155,46.8110787989806,46.4197527377463,46.4546863265013,34923.4087729591,0.0,1.0
2013-11-01,66.91,67.037,66.6,66.67,15500,46.748128472044,46.8368597874819,46.5315402217625,46.5804472460196,22184.9522942978,0.0,1.0
2013-11-04,67.209,67.209,66.8801,67.16,243500,46.9570313327993,46.9570313327993,46.7272381859684,46.9227964158194,348518.444107195,0.0,1.0
2013-11-05,66.88,67.0654,66.74,66.96,58300,46.7271683187909,46.8567020658948,46.6293542702767,46.7830620607991,83444.0463714556,0.0,1.0
2013-11-06,67.35,67.354,67.11,67.18,37300,47.0555440530887,47.0583387401891,46.8878628270643,46.9367698513214,53387.014230794,0.0,1.0
2013-11-07,66.54,67.51,66.5101,67.51,27600,46.4896199152564,47.1673315371049,46.4687296291809,47.1673315371049,39503.527956298,0.0,1.0
2013-11-08,67.0805,67.1,66.34,66.5,27200,46.8672520096988,46.8808761093133,46.3498855602361,46.4616730442524,38931.0130583806,0.0,1.0
2013-11-11,67.13,67.1685,67.0265,67.14,22800,46.9018362625663,46.9287351259077,46.8295237338433,46.9088229803173,32633.3491812897,0.0,1.0
2013-11-12,67.05,67.08,66.8144,67.02,53400,46.8459425205582,46.8669026738112,46.6813354503443,46.8249823673052,76430.7388719679,0.0,1.0
2013-11-13,67.35,67.37,66.758,66.82,28100,47.0555440530887,47.0695174885907,46.6419303622285,46.6852480122848,40219.1715786947,0.0,1.0
2013-11-14,67.67,67.6899,67.35,67.35,26000,47.2791190211212,47.2930225894457,47.0555440530887,47.0555440530887,37213.4683646285,0.0,1.0
2013-11-15,67.8623,67.872,67.5472,67.8,227100,47.4134736034732,47.4202507196917,47.1933221271387,47.3699463518844,325045.333292582,0.0,1.0
2013-11-18,67.68,67.97,67.611,67.95,63300,47.2861057388722,47.4887205536516,47.2378973863902,47.4747471181496,90600.4825954225,0.0,1.0
2013-11-19,67.49,67.7499,67.384,67.69,42900,47.1533581016029,47.3349428959518,47.0792988934421,47.2930924566232,61402.2228016371,0.0,1.0
2013-11-20,67.17,67.7442,67.04,67.5,45900,46.9297831335704,47.3309604668337,46.8389558028072,47.1603448193539,65696.0845360173,0.0,1.0
2013-11-21,67.6,67.61,67.27,67.31,25000,47.230211996864,47.2371987146151,46.9996503110805,47.0275971820846,35782.1811198352,0.0,1.0
2013-11-22,67.67,67.6899,67.3,67.37,25100,47.3978932228884,47.4118317196393,47.1387352430972,47.1877651311659,35835.2847459428,0.17,1.0
2013-11-25,67.42,67.6876,67.3902,67.68,36100,47.2227864797863,47.4102207376028,47.2019137560085,47.4048974926125,51539.9912083082,0.0,1.0
2013-11-26,67.326,67.52,67.32,67.52,37900,47.1569463443799,47.2928291770271,47.1527437825454,47.2928291770271,54109.8522657861,0.0,1.0
2013-11-27,67.48,67.53,67.3,67.38,26700,47.2648120981308,47.2998334467512,47.1387352430972,47.1947694008899,38119.6056859232,0.0,1.0
2013-11-29,67.37,67.68,67.27,67.49,14100,47.1877651311659,47.4048974926125,47.117722433925,47.2718163678549,20130.5782835774,0.0,1.0
2013-12-02,67.1001,67.5242,67.1001,67.44,39700,46.9987198913128,47.2957709703112,46.9987198913128,47.2367950192344,56679.7133232641,0.0,1.0
2013-12-03,67.07,67.2099,66.82,66.96,275600,46.9776370394433,47.0756267728832,46.8025302963411,46.9005900724783,393474.281911627,0.0,1.0
2013-12-04,66.9052,67.17,66.481,66.97,26300,46.8622066743903,47.0476797366841,46.5650855526946,46.9075943422024,37548.5254509282,0.0,1.0
2013-12-05,66.51,66.78,66.46,66.78,33100,46.5853979348945,46.7745132174448,46.550376586274,46.7745132174448,47256.8894458449,0.0,1.0
2013-12-06,67.33,67.334,67.02,67.02,36100,47.1597480522695,47.1625497601591,46.9426156908228,46.9426156908228,51539.9912083082,0.0,1.0
2013-12-09,67.5,67.64,67.43,67.53,93500,47.278820637579,47.3768804137162,47.2297907495104,47.2998334467512,133490.004930106,0.0,1.0
2013-12-10,67.28,67.5,67.234,67.5,22900,47.1247267036491,47.278820637579,47.0925070629183,47.278820637579,32694.3434534697,0.0,1.0
2013-12-11,66.5599,67.28,66.44,67.28,37500,46.6203492408177,47.1247267036491,46.5363680468259,47.1247267036491,53538.772030791,0.0,1.0
2013-12-12,66.3199,66.599,66.2101,66.4377,26300,46.4522467674396,46.6477359354388,46.3753398858691,46.5347570647893,37548.5254509281,0.0,1.0
2013-12-13,66.3,66.41,66.14,66.41,16500,46.4383082706887,46.5153552376536,46.3262399551033,46.5153552376536,23557.0596935481,0.0,1.0
2013-12-16,66.61,66.84,66.43,66.43,39100,46.6554406321353,46.8165388357893,46.5293637771018,46.5293637771018,55823.0929707715,0.0,1.0
2013-12-17,66.55,66.719,66.395,66.61,38800,46.6134150137908,46.7317871721279,46.5048488330675,46.6554406321353,55394.7827945252,0.0,1.0
2013-12-18,67.5,67.531,65.64,66.66,44000,47.278820637579,47.3005338737236,45.976026468899,46.6904619807558,62818.8258494615,0.0,1.0
2013-12-19,67.51,67.52,67.111,67.37,46600,47.2858249073031,47.2928291770271,47.006354545312,47.1877651311659,66530.8473769296,0.0,1.0
2013-12-20,67.77,67.99,67.56,67.56,322200,47.4679359201293,47.6220298540592,47.3208462559235,47.3208462559235,460005.129288557,0.0,1.0
2013-12-23,68.09,68.23,67.97,68.01,70800,47.6920725513,47.7901323274372,47.608021314611,47.6360383935073,101081.201594134,0.0,1.0
2013-12-24,68.13,68.234,67.79,67.79,22400,47.891883353719,47.9649900008464,47.652880853495,47.652880853495,31865.7754327277,0.24527,1.0
2013-12-26,68.396,68.45,68.23,68.23,33900,48.0788676627178,48.1168268833417,47.9621782067261,47.9621782067261,48225.4369272085,0.0,1.0
2013-12-27,68.55,68.61,68.421,68.51,38100,48.1871217363487,48.229298648153,48.0964413759696,48.1590037951459,54200.2698208449,0.0,1.0
2013-12-30,68.66,68.73,68.53,68.59,36900,48.2644460746565,48.3136524717615,48.1730627657473,48.2152396775516,52493.1747083773,0.0,1.0
2013-12-31,68.77,68.83,68.58,68.76,49500,48.3417704129643,48.3839473247685,48.2082101922509,48.3347409276636,70417.6733892866,0.0,1.0
2014-01-02,68.05,68.56,67.919,68.56,54600,47.8356474713134,48.1941512216494,47.7435612138741,48.1941512216494,77672.8276172737,0.0,1.0
2014-01-03,68.0,68.25,67.876,68.22,32100,47.8005000448098,47.9762371773275,47.7133344270811,47.9551487214254,45664.7942585071,0.0,1.0
2014-01-06,67.81,68.21,67.7,68.19,74800,47.6669398240964,47.9481192361247,47.5896154857886,47.9340602655233,106408.928677144,0.0,1.0
2014-01-07,68.11,68.192,67.96,67.96,69200,47.8778243831176,47.9354661625834,47.772382103607,47.772382103607,98442.4848189624,0.0,1.0
2014-01-08,67.82,68.01,67.67,68.01,35500,47.6739693093971,47.8075295301105,47.5685270298865,47.8075295301105,50501.5637438318,0.0,1.0
2014-01-09,67.8,67.99,67.61,67.99,53200,47.6599103387957,47.7934705595091,47.5263501180822,47.7934705595091,75681.2166527282,0.0,1.0
2014-01-10,68.1,68.2099,67.9,67.98,55300,47.8707948978169,47.9480489412717,47.7302051918028,47.7864410742084,78668.6330995465,0.0,1.0
2014-01-13,67.39,68.162,67.354,68.03,32000,47.3717014414667,47.9143777066813,47.3463952943841,47.821588500712,45522.5363324681,0.0,1.0
2014-01-14,67.85,67.869,67.49,67.58,31100,47.6950577652992,47.7084137873706,47.4419962944738,47.5052616621801,44242.2149981175,0.0,1.0
2014-01-15,67.974,68.1099,67.89,67.89,81100,47.782223383028,47.8777540882646,47.7231757065021,47.7231757065021,115371.178017599,0.0,1.0
2014-01-16,68.13,68.13,67.82,67.89,160500,47.891883353719,47.891883353719,47.6739693093971,47.7231757065021,228323.971292536,0.0,1.0
2014-01-17,67.89,68.11,67.79,68.11,29000,47.7231757065021,47.8778243831176,47.652880853495,47.8778243831176,41254.7985512992,0.0,1.0
2014-01-21,67.99,68.27,67.738,68.25,71600,47.7934705595091,47.9902961479289,47.6163275299313,47.9762371773275,101856.675043897,0.0,1.0
2014-01-22,67.91,67.978,67.8,67.96,93700,47.7372346771035,47.7850351771483,47.6599103387957,47.772382103607,133295.676698508,0.0,1.0
2014-01-23,67.41,67.67,67.16,67.67,123100,47.3857604120681,47.5685270298865,47.2100232795504,47.5685270298865,175119.506953963,0.0,1.0
2014-01-24,66.37,67.191,66.37,67.18,89700,46.6546939407945,47.2318146839826,46.6546939407945,47.2240822501518,127605.35965695,0.0,1.0
2014-01-27,66.1,66.45,65.93,66.32,142500,46.570340117186,46.8169304203784,46.4505676842069,46.7253397363355,202258.561485661,0.15,1.0
2014-01-28,66.47,66.48,66.191,66.25,28300,46.8310212948466,46.8380667320806,46.6344535960161,46.6760216756971,40167.840631889,0.0,1.0
2014-01-29,65.9401,66.282,65.8201,66.11,60900,46.4576835758133,46.6985670748461,46.3731383290045,46.5773855544201,86438.9220665034,0.0,1.0
2014-01-30,66.51,66.609,66.09,66.09,70500,46.8592030437828,46.9289528724001,46.563294679952,46.563294679952,100064.761998169,0.0,1.0
2014-01-31,66.37,66.676,65.8,65.91,40800,46.7605669225059,46.9761573018683,46.358977000164,46.4364768097388,57909.8197095786,0.0,1.0
2014-02-03,64.93,66.34,64.851,66.34,100300,45.7460239608002,46.7394306108037,45.690365006651,46.7394306108037,142361.640119381,0.0,1.0
2014-02-04,65.12,65.21,64.8944,65.12,71000,45.8798872682474,45.943296203354,45.7209422042469,45.8798872682474,100774.441161277,0.0,1.0
2014-02-05,64.95,65.04,64.5701,64.97,77200,45.7601148352683,45.8235237703749,45.4924586747461,45.7742057097364,109574.46278381,0.0,1.0
2014-02-06,65.698,65.74,65.03,65.03,34900,46.2871135403765,46.3167043767596,45.8164783331408,45.8164783331408,49535.6055849092,0.0,1.0
2014-02-07,66.39,66.464,65.8948,65.9124,50300,46.774657796974,46.8267940325061,46.425767745143,46.4381677146749,71393.7238086227,0.0,1.0
2014-02-10,66.56,66.566,66.29,66.48,46600,46.8944302299532,46.8986574922936,46.7042034246333,46.8380667320806,66142.0980016265,0.0,1.0
2014-02-11,67.2599,67.4099,66.58,66.59,33700,47.3875403819655,47.4932219404765,46.9085211044213,46.9155665416554,47832.375593451,0.0,1.0
2014-02-12,67.18,67.4104,67.09,67.36,58000,47.3312473384653,47.4935742123383,47.2678384033587,47.4580652086786,82322.7829204795,0.0,1.0
2014-02-13,67.65,67.65,66.9,66.9,53700,47.6623828884665,47.6623828884665,47.1339750959115,47.1339750959115,76219.5421177542,0.0,1.0
2014-02-14,68.04,68.1379,67.5304,67.63,38100,47.9371549405951,48.0061297711167,47.5781194591471,47.6482920139984,54077.5522287977,0.0,1.0
2014-02-18,68.05,68.18,67.97,68.18,73400,47.9442003778292,48.0357910618721,47.8878368799567,48.0357910618721,104180.901144193,0.0,1.0
2014-02-19,67.83,68.3452,67.77,68.02,96300,47.7892007586797,48.1521816849789,47.7469281352753,47.923064066127,136684.20681452,0.0,1.0
2014-02-20,68.46,68.6094,67.8901,67.92,97400,48.233063304426,48.3383221367029,47.8315438364565,47.8526096937863,138245.500973357,0.0,1.0
2014-02-21,68.35,68.754,68.35,68.62,70500,48.1555634948512,48.4401991591076,48.1555634948512,48.3457903001711,100064.761998169,0.0,1.0
2014-02-24,68.4989,68.88,68.25,68.25,33300,48.3661516137775,48.6352411959461,48.1904066728125,48.1904066728125,47161.3575587898,0.15,1.0
2014-02-25,68.34,68.62,68.22,68.5,57900,48.2539544618316,48.4516586943354,48.1692240764728,48.3669283089766,82001.2793589769,0.0,1.0
2014-02-26,68.31,68.6,68.211,68.5,33600,48.2327718654919,48.4375369634423,48.1628692975709,48.3669283089766,47586.234653914,0.0,1.0
2014-02-27,68.5,68.5,68.228,68.33,34800,48.3669283089766,48.3669283089766,48.17487276883,48.246893596385,49285.743034411,0.0,1.0
2014-02-28,68.85,69.04,68.58,68.58,31500,48.6140585996064,48.7482150430912,48.4234152325492,48.4234152325492,44612.0949880444,0.0,1.0
2014-03-03,68.6,68.71,68.229,68.56,47100,48.4375369634423,48.5152064833545,48.1755788553747,48.409293501656,66705.7039345045,0.0,1.0
2014-03-04,69.41,69.472,68.98,68.98,90300,49.0094670646141,49.0532444303828,48.7058498504118,48.7058498504118,127888.005632394,0.0,1.0
2014-03-05,69.2,69.439,69.1387,69.28,32000,48.8611888902363,49.0299435744092,48.8179057850488,48.9176758138088,45320.2234799181,0.0,1.0
2014-03-06,69.13,69.32,69.1101,69.19,32700,48.8117628321103,48.945919275595,48.7977117098716,48.8541280247897,46311.6033685413,0.0,1.0
2014-03-07,69.13,69.19,68.83,69.14,48200,48.8117628321103,48.8541280247897,48.5999368687133,48.8188236975569,68263.5866166267,0.0,1.0
2014-03-10,69.06,69.15,68.82,69.15,28700,48.7623367739843,48.8258845630034,48.5928760032667,48.8258845630034,40646.5754335516,0.0,1.0
2014-03-11,68.78,69.21,68.68,69.05,33000,48.5646325414805,48.8682497556828,48.4940238870148,48.7552759085378,46736.4804636656,0.0,1.0
2014-03-12,68.89,68.89,68.48,68.49,26600,48.6423020613927,48.6423020613927,48.3528065780835,48.3598674435301,37672.435767682,0.0,1.0
2014-03-13,68.4099,69.105,68.2905,68.99,25200,48.3033099113031,48.7941106684939,48.2190031778711,48.7129107158584,35689.6759904355,0.0,1.0
2014-03-14,68.55,68.75,68.25,68.25,36300,48.4022326362095,48.5434499451408,48.1904066728125,48.1904066728125,51410.1285100321,0.0,1.0
2014-03-17,69.03,69.13,68.74,68.74,69800,48.7411541776446,48.8117628321103,48.5363890796942,48.5363890796942,98854.7374655715,0.0,1.0
2014-03-18,69.43,69.5,69.03,69.03,30300,49.0235887955073,49.0730148536332,48.7411541776446,48.7411541776446,42912.5866075475,0.0,1.0
2014-03-19,68.85,69.5563,68.54,69.52,28300,48.6140585996064,49.1127675260974,48.3951717707629,49.0871365845264,40080.0726400526,0.0,1.0
2014-03-20,69.13,69.13,68.6801,68.84,20800,48.8117628321103,48.8117628321103,48.4940944956693,48.6069977341599,29458.1452619468,0.0,1.0
2014-03-21,69.28,69.775,69.22,69.52,30600,48.9176758138088,49.2671886534138,48.8753106211294,49.0871365845264,43337.4637026717,0.0,1.0
2014-03-24,69.03,69.3799,68.76,69.18,67800,48.8470671593431,49.0946636941694,48.6560095302975,48.9532102865907,95814.0226665543,0.15,1.0
2014-03-25,69.3,69.4,69.09,69.14,53100,49.0381247883888,49.1088868732205,48.8895244102422,48.924905452658,75040.1858937173,0.0,1.0
2014-03-26,69.14,69.7,69.14,69.65,174800,48.924905452658,49.3211731277157,48.924905452658,49.2857920852999,247024.943394007,0.0,1.0
2014-03-27,69.3,69.4,68.98,69.05,53900,49.0381247883888,49.1088868732205,48.8116861169273,48.8612195763095,76170.7348337356,0.0,1.0
2014-03-28,69.7,69.83,69.34,69.34,32300,49.3211731277157,49.413163837997,49.0664296223215,49.0664296223215,45645.9134532405,0.0,1.0
2014-03-31,70.25,70.282,69.9799,70.03,45100,49.7103645942902,49.7330084614364,49.5192362031597,49.5546880076604,63734.6964935339,0.0,1.0
2014-04-01,70.41,70.4355,70.0501,70.43,29100,49.823583930021,49.8416282616531,49.5689111867116,49.8377363469873,41123.7176931671,0.0,1.0
2014-04-02,70.72,70.75,70.36,70.5,56500,50.0429463929994,50.0641750184489,49.7882028876051,49.8872698063696,79845.0188887952,0.0,1.0
2014-04-03,70.7874,70.94,70.6,70.94,19400,50.090640038176,50.1986229796292,49.9580318912013,50.1986229796292,27415.8117954447,0.0,1.0
2014-04-04,70.41,71.312,70.3799,70.99,36700,49.823583930021,50.4618579352032,49.8022845424867,50.234004022045,51863.9326233413,0.0,1.0
2014-04-07,70.0088,70.426,69.978,70.22,49600,49.5396864456761,49.8349058635941,49.5178917235479,49.6891359688407,70094.034281137,0.0,1.0
2014-04-08,70.49,70.5699,69.91,69.91,55300,49.8801935978864,49.9367325036669,49.4697735058623,49.4697735058623,78149.1954787677,0.0,1.0
2014-04-09,70.76,70.7883,70.388,70.69,32400,50.0712512269321,50.0912768969394,49.808016271358,50.0217177675498,45787.2320707427,0.0,1.0
2014-04-10,69.9,71.01,69.7963,70.91,34500,49.4626972973792,50.2481564390114,49.3893170154087,50.1773943541796,48754.9230382909,0.0,1.0
2014-04-11,69.35,69.77,69.25,69.58,47800,49.0735058308047,49.3707065870979,49.0027437459729,49.2362586259176,67550.2991660957,0.0,1.0
2014-04-14,69.93,69.9601,69.571,69.74,31900,49.4839259228287,49.505225310363,49.2298900382828,49.3494779616484,45080.6389832313,0.0,1.0
2014-04-15,70.384,70.43,69.75,69.89,23700,49.8051857879648,49.8377363469873,49.3565541701316,49.455621088896,33492.5123480433,0.0,1.0
2014-04-16,70.95,70.95,70.59,70.65,42500,50.2056991881123,50.2056991881123,49.9509556827181,49.9934129336172,60060.4124384743,0.0,1.0
2014-04-17,70.85,71.05,70.76,70.88,33400,50.1349371032806,50.2764612729441,50.0712512269321,50.1561657287301,47200.4182457657,0.0,1.0
2014-04-21,71.0065,71.04,70.89,70.94,31500,50.3379606008713,50.3617094362615,50.2553713673504,50.2908173903208,44433.7578102297,0.13041,1.0
2014-04-22,71.06,71.22,70.9401,71.1,60800,50.3758878454496,50.4893151189547,50.2908882823667,50.4042446638259,85764.2055511735,0.0,1.0
2014-04-23,71.08,71.3,71.001,71.08,44100,50.3900662546377,50.5460287557072,50.3340615383446,50.3900662546377,62207.2609343216,0.0,1.0
2014-04-24,71.14,71.27,71.0,71.25,29700,50.4326014822021,50.524761141925,50.3333526178852,50.5105827327369,41894.6859353594,0.0,1.0
2014-04-25,71.02,71.12,70.81,71.11,30700,50.3475310270733,50.418423073014,50.1986577305979,50.4113338684199,43305.2814213985,0.0,1.0
2014-04-28,71.4,71.5,70.81,71.25,43400,50.6169208016479,50.6878128475886,50.1986577305979,50.5105827327369,61219.8440940942,0.0,1.0
2014-04-29,71.63,71.7534,71.55,71.55,36100,50.7799725073115,50.8674532920023,50.7232588705589,50.7232588705589,50922.4970460092,0.0,1.0
2014-04-30,71.73,71.79,71.41,71.51,26900,50.8508645532522,50.8933997808166,50.624010006242,50.6949020521827,37945.0185744501,0.0,1.0
2014-05-01,71.64,71.77,71.5186,71.72,22900,50.7870617119056,50.8792213716284,50.7009987681336,50.8437753486581,32302.6366302939,0.0,1.0
2014-05-02,71.48,71.8514,71.42,71.69,22500,50.6736344384005,50.9369274970242,50.631099210836,50.8225077348759,31738.3984358783,0.0,1.0
2014-05-05,71.53,71.56,71.1235,71.24,33200,50.7090804613708,50.730348075153,50.4209042946219,50.5034935281428,46831.770136496,0.0,1.0
2014-05-06,71.08,71.4563,71.07,71.39,77800,50.3900662546377,50.6568330235125,50.3829770500436,50.6098315970538,109744.328813837,0.0,1.0
2014-05-07,71.73,71.73,71.14,71.31,29100,50.8508645532522,50.8508645532522,50.4326014822021,50.5531179603013,41048.328643736,0.0,1.0
2014-05-08,71.576,71.97,71.41,71.57,25900,50.7416908025035,51.0210054635098,50.624010006242,50.7374372797471,36534.4230884111,0.0,1.0
2014-05-09,71.45,71.57,71.3,71.51,19700,50.6523668246183,50.7374372797471,50.5460287557072,50.6949020521827,27788.731074969,0.0,1.0
2014-05-12,71.86,71.97,71.73,71.73,35300,50.9430242129751,51.0210054635098,50.8508645532522,50.8508645532522,49794.020657178,0.0,1.0
2014-05-13,71.9599,72.0,71.87,71.98,38500,51.0138453668698,51.042273077292,50.9501134175691,51.0280946681039,54307.9262125029,0.0,1.0
2014-05-14,71.892,72.1,71.81,71.95,18600,50.9657096676761,51.1131651232327,50.9075781900047,51.0068270543217,26237.0760403261,0.0,1.0
2014-05-15,71.359,71.85,71.1701,71.85,31800,50.5878550628122,50.935935008381,50.4539399880303,50.935935008381,44856.9364560414,0.0,1.0
2014-05-16,71.52,71.5412,71.17,71.29,29300,50.7019912567767,50.7170203705162,50.4538690959843,50.5389395511132,41330.4477409438,0.0,1.0
2014-05-19,71.46,71.5,71.3,71.3,25200,50.6594560292123,50.6878128475886,50.5460287557072,50.5460287557072,35547.0062481838,0.0,1.0
2014-05-20,70.93,71.37,70.8477,71.35,41900,50.2837281857267,50.5956531878657,50.2253840319175,50.5814747786776,59103.9508650357,0.0,1.0
2014-05-21,71.44,71.479,71.01,71.01,38800,50.6452776200242,50.672925517941,50.3404418224792,50.3404418224792,54731.1048583146,0.0,1.0
2014-05-22,71.51,71.72,71.46,71.46,20100,50.6949020521827,50.8437753486581,50.6594560292123,50.6594560292123,28352.9692693846,0.0,1.0
2014-05-23,71.6,71.62,71.47,71.59,29500,50.8500138487009,50.8642177631838,50.7576884045622,50.8429118914594,41537.8451279215,0.1288,1.0
2014-05-27,71.87,71.88,71.7,71.7,34700,51.0417666942197,51.0488686514611,50.9210334211153,50.9210334211153,48859.7703708094,0.0,1.0
2014-05-28,72.02,72.15,71.81,72.0,54200,51.1482960528413,51.24062149698,50.9991549507711,51.1340921383584,76316.9900316388,0.0,1.0
2014-05-29,72.46,72.46,72.07,72.13,35100,51.4607821714646,51.4607821714646,51.1838058390485,51.2264175824971,49422.995389493,0.0,1.0
2014-05-30,72.69,72.72,72.3,72.41,23100,51.6241271880177,51.645433059742,51.3471508556016,51.4252723852574,32526.2448289826,0.0,1.0
2014-06-02,72.55,72.8,72.4575,72.8,33300,51.5246997866375,51.7022487176735,51.4590066821542,51.7022487176735,46888.4828054165,0.0,1.0
2014-06-03,72.456,72.5199,72.27,72.36,34700,51.457941388568,51.5033228953408,51.3258449838773,51.3897625990502,48859.7703708094,0.0,1.0
2014-06-04,72.48,72.5055,72.22,72.25,22600,51.4749860859475,51.4930960769131,51.2903351976701,51.3116410693944,31822.213555628,0.0,1.0
2014-06-05,72.99,73.06,72.42,72.63,23400,51.8371859052608,51.8868996059509,51.4323743424988,51.581515444569,32948.6635929954,0.0,1.0
2014-06-06,73.15,73.318,73.11,73.18,29100,51.9508172211239,52.07013010278,51.9224093921581,51.9721230928482,40974.6201092378,0.0,1.0
2014-06-09,73.16,73.285,73.05,73.2,29600,51.9579191783653,52.0466936438833,51.8797976487095,51.9863270073311,41678.6513825924,0.0,1.0
2014-06-10,73.14,73.237,73.014,73.09,28400,51.9437152638824,52.0126042491244,51.8542306026403,51.9082054776752,39988.9763265414,0.0,1.0
2014-06-11,72.79,72.99,72.6964,72.99,24100,51.6951467604321,51.8371859052608,51.6286724406522,51.8371859052608,33934.3073756918,0.0,1.0
2014-06-12,72.51,72.88,72.3901,72.88,41600,51.4962919576718,51.759064375605,51.4111394903469,51.759064375605,58575.4019431028,0.0,1.0
2014-06-13,72.96,73.009,72.51,72.51,36600,51.8158800335365,51.8506796240196,51.4962919576718,51.4962919576718,51535.0892095569,0.0,1.0
2014-06-16,73.46,73.6061,73.05,73.05,24200,52.1709778956085,52.2747374909059,51.8797976487095,51.8797976487095,34075.1136303627,0.0,1.0
2014-06-17,73.5,73.52,73.26,73.26,20100,52.1993857245742,52.2135896390571,52.0289387507797,52.0289387507797,28302.057188855,0.0,1.0
2014-06-18,74.19,74.19,73.43,73.43,35500,52.6894207742335,52.6894207742335,52.1496720238842,52.1496720238842,49986.2204081767,0.0,1.0
2014-06-19,74.4,74.41,74.1864,74.25,57300,52.8385618763037,52.8456638335451,52.6868640696266,52.7320325176821,80681.9839264373,0.0,1.0
2014-06-20,74.45,74.59,74.3927,74.47,25500,52.8740716625109,52.973499063891,52.8333774475175,52.8882755769938,35905.5949410847,0.0,1.0
2014-06-23,74.13,74.28,74.01,74.28,37000,52.7817462183722,52.8885486186522,52.6963042981482,52.8885486186522,51965.1242429961,0.19,1.0
2014-06-24,73.6699,74.17,73.61,74.06,43000,52.4541476559134,52.8102268584469,52.4114978974016,52.7319050982415,60391.9011472657,0.0,1.0
2014-06-25,73.82,73.82,73.41,73.47,21900,52.5610212577935,52.5610212577935,52.2690946970282,52.3118156571402,30757.7357005842,0.0,1.0
2014-06-26,73.78,73.78,73.3701,73.78,24700,52.5325406177189,52.5325406177189,52.2406852585537,52.5325406177189,34690.2315892433,0.0,1.0
2014-06-27,73.91,73.91,73.61,73.64,21300,52.6251026979615,52.6251026979615,52.4114978974016,52.4328583774575,29915.0580101572,0.0,1.0
2014-06-30,73.9,74.09,73.778,73.93,37000,52.6179825379429,52.7532655782975,52.5311165857151,52.6393430179989,51965.1242429961,0.0,1.0
2014-07-01,74.05,74.24,73.89,74.06,18800,52.7247849382229,52.8600679785775,52.6108623779242,52.7319050982415,26403.9009667115,0.0,1.0
2014-07-02,73.82,74.03,73.71,74.0,23700,52.5610212577935,52.7105446181855,52.4826994975882,52.6891841381295,33285.7687718651,0.0,1.0
2014-07-03,74.07,74.07,73.86,73.86,18100,52.7390252582602,52.7390252582602,52.5895018978682,52.5895018978682,25420.7769945467,0.0,1.0
2014-07-07,73.8865,74.0599,73.798,73.92,34700,52.6083703219177,52.7318338966413,52.5453569057525,52.6322228579802,48734.859763026,0.0,1.0
2014-07-08,73.71,73.8499,73.67,73.8,17400,52.4826994975882,52.5823105362494,52.4542188575136,52.5467809377562,24437.6530223819,0.0,1.0
2014-07-09,73.89,73.9499,73.68,73.86,18500,52.6108623779242,52.653512136436,52.4613390175322,52.5895018978682,25982.562121498,0.0,1.0
2014-07-10,73.83,73.889,73.33,73.38,21200,52.5681414178122,52.6101503619223,52.2121334168789,52.2477342169722,29774.6117284194,0.0,1.0
2014-07-11,73.84,73.89,73.62,73.89,22800,52.5752615778309,52.6108623779242,52.4186180574202,52.6108623779242,32021.7522362246,0.0,1.0
2014-07-14,73.85,74.09,73.83,74.06,36300,52.5823817378495,52.7532655782975,52.5681414178122,52.7319050982415,50982.0002708313,0.0,1.0
2014-07-15,73.51,73.83,73.39,73.83,16700,52.3402962972149,52.5681414178122,52.2548543769909,52.5681414178122,23454.5290502172,0.0,1.0
2014-07-16,73.9462,73.98,73.6501,73.74,28300,52.6508776772291,52.6749438180922,52.4400497390764,52.5040599776442,39746.2977318051,0.0,1.0
2014-07-17,73.2176,73.95,73.2176,73.75,30400,52.1321028182691,52.6535833380362,52.1321028182691,52.5111801376629,42695.6696482995,0.0,1.0
2014-07-18,73.69,73.92,73.35,73.35,40100,52.4684591775509,52.6322228579802,52.2263737369162,52.2263737369162,56318.9589768687,0.0,1.0
2014-07-21,73.53,73.6222,73.2236,73.38,26100,52.4898196576069,52.5556371657319,52.2710942293043,52.3827412821324,36562.0040708575,0.19,1.0
2014-07-22,73.7,73.9,73.7,73.76,19200,52.6111751498113,52.7539463171107,52.6111751498113,52.6540065000011,26896.1869026998,0.0,1.0
2014-07-23,73.65,73.79,73.59,73.73,32700,52.5754823579865,52.675422175096,52.5326510077967,52.6325908249062,45807.5683186606,0.0,1.0
2014-07-24,73.76,73.82,73.6,73.66,31900,52.6540065000011,52.6968378501909,52.5397895661617,52.5826209163515,44686.8938643814,0.0,1.0
2014-07-25,73.32,73.6599,73.2334,73.52,43100,52.3399099319426,52.5825495307678,52.2780900165019,52.4826810992419,60376.3362242896,0.0,1.0
2014-07-28,73.54,73.5999,73.1101,73.37,110200,52.4969582159719,52.539718180578,52.1900715918619,52.3756027237674,154372.906076954,0.0,1.0
2014-07-29,73.45,74.16,73.45,74.03,42100,52.4327111906871,52.9395488345998,52.4327111906871,52.8467475758553,58975.4931564407,0.0,1.0
2014-07-30,73.09,73.56,72.94,73.52,53400,52.1757230895483,52.5112353327018,52.0686447140738,52.4826810992419,74805.0198231338,0.0,1.0
2014-07-31,71.9,72.76,71.87,72.76,46900,51.3262346441172,51.9401506635044,51.3048189690223,51.9401506635044,65699.5398821156,0.0,1.0
2014-08-01,71.806,72.02,71.46,71.68,75600,51.2591321954865,51.4118973444968,51.0121380760586,51.1691863600879,105903.73592938,0.0,1.0
2014-08-04,72.14,72.151,71.39,71.72,70400,51.4975600448764,51.5054124590778,50.9621681675038,51.1977405935477,98619.3519765659,0.0,1.0
2014-08-05,71.48,72.0,71.28,71.92,67700,51.0264151927885,51.3976202277668,50.8836440254892,51.3405117608471,94837.0756933738,0.0,1.0
2014-08-06,71.4301,71.6343,71.185,71.3,45300,50.9907937865473,51.13656314836,50.815827721022,50.8979211422191,63458.1909735573,0.0,1.0
2014-08-07,71.17,71.74,71.02,71.68,47600,50.8051198834745,51.2120177102777,50.698041508,51.1691863600879,66680.1300296099,0.0,1.0
2014-08-08,72.21,72.21,71.29,71.29,26300,51.5475299534312,51.5475299534312,50.8907825838541,50.8907825838541,36842.1726844273,0.0,1.0
2014-08-11,72.5,72.8099,72.42,72.56,24000,51.7545481460152,51.9757720697456,51.6974396790955,51.797379496205,33620.2336283747,0.0,1.0
2014-08-12,72.44,72.4999,72.28,72.4,23900,51.7117167958254,51.7544767604316,51.5974998619859,51.6831625623655,33480.1493215898,0.0,1.0
2014-08-13,72.6805,72.78,72.42,72.62,36100,51.8833991245029,51.9544277802343,51.6974396790955,51.8402108463948,50570.434749347,0.0,1.0
2014-08-14,72.9983,73.05,72.73,72.8,42100,52.1102625093416,52.1471688560884,51.9187349884095,51.9687048969642,58975.4931564406,0.0,1.0
2014-08-15,73.07,73.3399,72.7101,73.21,18300,52.1614459728184,52.3541156630888,51.9045292572632,52.2613857899279,25635.4281416357,0.0,1.0
2014-08-18,73.36,73.41,73.2189,73.36,36600,52.3684641654024,52.4041569572273,52.2677391068727,52.3684641654024,51270.8562832715,0.0,1.0
2014-08-19,73.77,73.8113,73.44,73.46,51100,52.6611450583661,52.6906273044134,52.4255726323222,52.4398497490521,71583.0807670812,0.0,1.0
2014-08-20,73.99,74.0,73.68,73.73,31200,52.8181933423954,52.8253319007604,52.5968980330814,52.6325908249062,43706.3037168871,0.0,1.0
2014-08-21,74.1,74.17,74.01,74.02,26800,52.89671748441,52.9466873929648,52.8324704591253,52.8396090174903,37542.5942183518,0.0,1.0
2014-08-22,73.85,74.08,73.8129,74.08,24000,52.7182535252858,52.8824403676801,52.6917694737518,52.8824403676801,33620.2336283748,0.0,1.0
2014-08-25,73.94,74.09,73.8799,73.95,23200,52.9252717178699,53.0326397291991,52.882252934664,52.9324295852919,32411.8883913222,0.2,1.0
2014-08-26,73.83,74.15,73.83,74.0,25800,52.8465351762285,53.0755869337308,52.8465351762285,52.9682189224016,36044.2551937979,0.0,1.0
2014-08-27,74.07,74.07,73.872,73.9,21600,53.0183239943552,53.0183239943552,52.8765982194007,52.8966402481821,30176.5857436448,0.0,1.0
2014-08-28,74.14,74.177,73.89,73.94,15900,53.0684290663088,53.09491317577,52.8894823807602,52.9252717178699,22213.3200612941,0.0,1.0
2014-08-29,74.4499,74.45,74.1,74.25,21500,53.290251377715,53.2903229563892,53.039797596621,53.1471656079502,30036.8793281649,0.0,1.0
2014-09-02,74.12,74.46,73.894,74.46,24400,53.054113331465,53.2974808238111,52.892345527729,53.2974808238111,34088.3653770802,0.0,1.0
2014-09-03,74.3868,74.539,74.32,74.32,18700,53.2450852342825,53.3540279764445,53.1972706799039,53.1972706799039,26125.0996947295,0.0,1.0
2014-09-04,74.317,74.532,74.16,74.48,14000,53.1951233196773,53.3490174692491,53.0827448011527,53.311796558655,19558.8981671772,0.0,1.0
2014-09-05,74.7348,74.757,74.258,74.31,39600,53.4941790205662,53.5100694862429,53.1528919018878,53.1901128124819,55323.7405300154,0.0,1.0
2014-09-08,74.31,74.69,74.16,74.69,35900,53.1901128124819,53.4621117745159,53.0827448011527,53.4621117745159,50154.6031572615,0.0,1.0
2014-09-09,73.797,74.21,73.7308,74.21,22700,52.8229142137361,53.1185341382625,52.7755291314028,53.1185341382625,31713.356313923,0.0,1.0
2014-09-10,73.86,73.86,73.4403,73.84,17200,52.8680087784943,52.8680087784943,52.5675930827953,52.8536930436505,24029.503462532,0.0,1.0
2014-09-11,74.12,74.12,73.57,73.57,26000,53.054113331465,53.054113331465,52.6604306232579,52.6604306232579,36323.6680247576,0.0,1.0
2014-09-12,73.45,73.96,73.2302,73.96,20000,52.5745362141946,52.9395874527138,52.4172062882602,52.9395874527138,27941.2830959674,0.0,1.0
2014-09-15,73.6516,73.706,73.43,73.45,15800,52.718838821421,52.7577776201964,52.5602204793507,52.5745362141946,22073.6136458142,0.0,1.0
2014-09-16,74.27,74.42,73.59,73.62,59500,53.1614813427941,53.2688493541233,52.6747463581018,52.6962199603676,83125.3172105031,0.0,1.0
2014-09-17,74.34,74.5701,74.1,74.47,19500,53.2115864147478,53.3762889441267,53.039797596621,53.3046386912331,27242.7510185682,0.0,1.0
2014-09-18,74.4502,74.49,74.35,74.45,34700,53.2904661137376,53.318954426077,53.2187442821697,53.2903229563892,48478.1261715034,0.0,1.0
2014-09-19,74.621,74.8397,74.4101,74.73,37800,53.4127224893044,53.5692650498224,53.2617630653756,53.4907432442037,52809.0250513784,0.0,1.0
2014-09-22,73.9999,74.23,73.8903,74.23,27762,53.1368797524649,53.3021069491374,53.0581796188043,53.3021069491374,38662.135100334,0.23573,1.0
2014-09-23,73.51,73.93,73.51,73.72,23247,52.785098771805,53.0866868752489,52.785098771805,52.935892823527,32374.4202390845,0.0,1.0
2014-09-24,73.9499,74.026,73.421,73.62,19536,53.1009764068168,53.1556212988932,52.7211908165515,52.8640861322308,27206.3781903366,0.0,1.0
2014-09-25,73.15,73.81,73.07,73.75,34675,52.5265946831389,53.0005188456935,52.4691493301019,52.9574348309158,48289.3716088207,0.0,1.0
2014-09-26,73.54,73.74,73.03,73.2,20299,52.8066407791939,52.9502541617862,52.4404266535835,52.562498028787,28268.9532599121,0.0,1.0
2014-09-29,73.5,73.56,73.0,73.14,19694,52.7779181026754,52.8210021174531,52.4188846461946,52.5194140140093,27426.4133947834,0.0,1.0
2014-09-30,73.4,73.77,73.14,73.5,32594,52.7061114113793,52.971796169175,52.5194140140093,52.7779181026754,45391.3129983533,0.0,1.0
2014-10-01,72.662,73.189,72.444,73.15,32070,52.1761780296136,52.5545992927444,52.019639442588,52.5265946831389,44661.5759912006,0.0,1.0
2014-10-02,72.61,72.7605,71.95,72.43,48601,52.1388385501396,52.2469076205403,51.664914387585,52.0095865058065,67683.1074134188,0.0,1.0
2014-10-03,73.11,73.14,72.744,72.96,22433,52.4978720066204,52.5194140140093,52.2350595164765,52.3901619696762,31240.8211478205,0.0,1.0
2014-10-06,73.0,73.35,72.6882,73.18,19451,52.4188846461946,52.6702080657312,52.1949913827332,52.5481366905277,27088.0048208557,0.0,1.0
2014-10-07,72.06,72.85,72.06,72.77,22447,51.7439017480108,52.3111746092504,51.7439017480108,52.2537292562135,31260.3179380879,0.0,1.0
2014-10-08,73.24,73.3037,71.815,72.03,30054,52.5912207053054,52.6369615676611,51.5679753543352,51.7223597406219,41854.0381926892,0.0,1.0
2014-10-09,71.71,73.2399,71.7,73.06,66895,51.4925783284742,52.5911488986141,51.4853976593446,52.4619686609723,93159.8417814582,0.0,1.0
2014-10-10,71.18,72.05,71.15,71.56,40935,51.1120028646046,51.7367210788811,51.0904608572157,51.38486829153,57007.222114119,0.0,1.0
2014-10-13,70.29,71.53,70.29,71.06,137074,50.4729233120688,51.3633262841411,50.4729233120688,51.0258348350492,190893.073508507,0.0,1.0
2014-10-14,70.71,71.4904,70.47,70.72,69395,50.7745114155126,51.3348908343878,50.6021753564019,50.7816920846423,96641.4114720726,0.0,1.0
2014-10-15,70.45,70.65,68.76,69.95,222653,50.5878140181426,50.731427400735,49.3742809352376,50.2287805616618,310072.774529741,0.0,1.0
2014-10-16,70.39,70.84,69.3,69.44,67929,50.5447300033649,50.8678601141976,49.7620370682368,49.8625664360514,94599.8190054963,0.0,1.0
2014-10-17,71.05,71.299,70.66,71.03,45713,51.0186541659196,51.197452827247,50.7386080698646,51.0042928276603,63661.1981068211,0.0,1.0
2014-10-20,71.78,71.8,70.91,70.91,31397,51.5428430123815,51.5572043506408,50.9181247981049,50.9181247981049,43724.3374304872,0.0,1.0
2014-10-21,72.9,72.92,72.02,72.02,80533,52.3470779548985,52.3614392931577,51.7151790714923,51.7151790714923,112152.500757697,0.0,1.0
2014-10-22,72.73,73.445,72.73,73.11,44632,52.225006579695,52.7384244224625,52.225006579695,52.4978720066204,62155.7673725995,0.0,1.0
2014-10-23,73.28,73.65,73.21,73.31,174336,52.6199433818239,52.8856281396197,52.5696786979166,52.6414853892127,242785.173433176,0.0,1.0
2014-10-24,73.9701,74.02,73.41,73.5,77058,53.1154813584587,53.1513128974154,52.7132920805089,52.7779181026754,107313.118887743,0.0,1.0
2014-10-27,73.64,73.729,73.3,73.59,37335,52.9858271966543,53.0498649291435,52.741188668044,52.9498509424469,51888.3925279854,0.14954,1.0
2014-10-28,74.04,74.09,73.55,73.78,55477,53.2736372303135,53.3096134845209,52.921069939081,53.086560708435,77102.2459428162,0.0,1.0
2014-10-29,73.98,74.404,73.5799,74.28,22445,53.2304657252646,53.5355443609433,52.942583739097,53.446323250509,31194.1869637239,0.0,1.0
2014-10-30,74.5901,74.71,73.84,73.91,62042,53.6694479791033,53.7557190366926,53.1297322134839,53.1800989693743,86226.3197862934,0.0,1.0
2014-10-31,75.1344,75.69,74.87,75.3,71209,54.061085482405,54.4608536191576,53.8708430501563,54.1802388363399,98966.6678324711,0.0,1.0
2014-11-03,75.18,75.42,74.9716,75.09,75261,54.0938958262421,54.2665818464376,53.9439467987057,54.0291385686688,104598.160172726,0.0,1.0
2014-11-04,74.9,75.2,74.633,75.07,38155,53.8924288026807,54.1082863279251,53.7003156052132,54.0147480669859,53028.0331299125,0.0,1.0
2014-11-05,75.47,75.5,75.1198,75.4,51252,54.302558100645,54.3241438531695,54.0505804161764,54.2521913447547,71230.3172316675,0.0,1.0
2014-11-06,75.365,75.4299,74.97,75.39,37062,54.2270079668095,54.2737051447707,53.9427955585711,54.2449960939132,51508.9755958804,0.0,1.0
2014-11-07,75.79,75.79,75.2774,75.43,44453,54.5328061275724,54.5328061275724,54.1639775694382,54.2737770972791,61781.0288749573,0.0,1.0
2014-11-10,76.0,76.03,75.712,75.8,25142,54.6839063952435,54.7054921477679,54.4766831710089,54.5400013784139,34942.4926995743,0.0,1.0
2014-11-11,75.948,76.1,75.837,76.09,34169,54.6464910908678,54.7558589036582,54.5666238065273,54.7486636528168,47488.267960057,0.0,1.0
2014-11-12,75.85,75.8749,75.516,75.86,30830,54.5759776326213,54.5938938072165,54.3356562545159,54.5831728834627,42847.7070212344,0.0,1.0
2014-11-13,75.61,76.036,75.45,75.92,24713,54.4032916124258,54.7098092982728,54.2881675989621,54.6263443885116,34346.2660919807,0.0,1.0
2014-11-14,75.68,75.71,75.5041,75.57,12486,54.4536583683161,54.4752441208405,54.3270939060145,54.3745106090598,17353.1128727581,0.0,1.0
2014-11-17,76.0236,76.06,75.49,75.64,43804,54.7008871872293,54.7270779002923,54.316948602328,54.4248773649502,60879.0450327005,0.0,1.0
2014-11-18,76.37,76.519,75.94,75.94,31314,54.9501306763782,55.0573399139162,54.6407348901946,54.6407348901946,43520.3729374938,0.0,1.0
2014-11-19,76.36,76.48,76.1,76.48,17084,54.9429354255367,55.0292784356345,54.7558589036582,55.0292784356345,23743.4390772225,0.0,1.0
2014-11-20,76.4,76.49,75.98,75.98,28185,54.9717164289026,55.0364736864759,54.6695158935605,54.6695158935605,39171.6711772135,0.0,1.0
2014-11-21,76.63,76.9999,76.3799,76.83,29692,55.3093679651407,55.5763513294929,55.1288528545042,55.4537223119113,41137.6597438978,0.23927,1.0
2014-11-24,76.43,76.88,76.3806,76.88,27572,55.1650136183702,55.4898108986039,55.1293580947178,55.4898108986039,38200.4430304038,0.0,1.0
2014-11-25,76.299,76.5,76.19,76.39,64272,55.0704615212355,55.2155376397399,54.9917884022455,55.1361427490161,89047.5436838137,0.0,1.0
2014-11-26,76.595,76.595,76.3101,76.44,15743,55.2841059544559,55.2841059544559,55.0784731874812,55.1722313357087,21811.6050568565,0.0,1.0
2014-11-28,76.37,76.72,76.37,76.48,35962,55.121707314339,55.3743274211875,55.121707314339,55.2011022050628,49824.6167220144,0.0,1.0
2014-12-01,76.334,76.464,75.9901,76.18,52996,55.0957235319203,55.1895538573212,54.8475062326483,54.984570684907,73424.8759190222,0.0,1.0
2014-12-02,76.59,76.694,76.2415,76.2999,22016,55.2804970957866,55.3555613561073,55.0289596465389,55.0711111157959,30502.7184737187,0.0,1.0
2014-12-03,76.99,77.0,76.59,76.59,26717,55.5692057893277,55.5764235066663,55.2804970957866,55.2804970957866,37015.8579879334,0.0,1.0
2014-12-04,76.719,76.98,76.5219,76.98,32799,55.3736056494536,55.5619880719892,55.2313444407112,55.5619880719892,45442.3448046647,0.0,1.0
2014-12-05,76.59,76.6601,76.47,76.61,23811,55.2804970957866,55.3310932943297,55.1938844877243,55.2949325304637,32989.6543231157,0.0,1.0
2014-12-08,76.148,76.62,75.957,76.35,21866,54.9614739894237,55.3021502478022,54.8236155882578,55.1072718796619,30294.8965364431,0.0,1.0
2014-12-09,76.15,76.15,75.43,75.55,26435,54.9629175328914,54.9629175328914,54.4432418845174,54.5298544925797,36625.1527458554,0.0,1.0
2014-12-10,75.1179,76.08,74.941,75.83,60119,54.2179769263819,54.9123935115217,54.0902955066633,54.7319505780585,83293.6469804456,0.0,1.0
2014-12-11,75.46,76.16,75.37,75.37,28818,54.4648950365329,54.9701352502299,54.3999355804862,54.3999355804862,39926.7505893725,0.0,1.0
2014-12-12,74.34,75.26,74.34,75.03,29580,53.6565106946178,54.3205406897624,53.6565106946178,54.1545331909762,40982.4860307321,0.0,1.0
2014-12-15,74.017,74.86,73.69,74.66,45159,53.4233784245833,54.0318319962213,53.1873590676135,53.8874776494507,62566.8724361674,0.0,1.0
2014-12-16,73.75,75.155,73.56,73.9,28575,53.2306653716446,54.2447546577078,53.0935287422126,53.3389311317226,39590.0790509861,0.0,1.0
2014-12-17,75.07,75.14,73.97,74.06,21148,54.1834040603303,54.2339280817,53.3894551530923,53.454414609139,29300.1221966843,0.0,1.0
2014-12-18,76.72,76.7401,75.7451,76.15,34627,55.3743274211875,55.3888350330379,54.6706721578544,54.9629175328914,47975.0014802623,0.0,1.0
2014-12-19,76.62,76.89,76.2696,76.7,46559,55.61871933027,55.8147132511676,55.3643627751496,55.6767916031286,64139.3872954299,0.4386,1.0
2014-12-22,76.8301,76.9,76.449,76.66,25060,55.7712316368648,55.821972285275,55.4945898470349,55.6477554666993,34522.499315352,0.0,1.0
2014-12-23,77.379,77.47,77.08,77.08,50812,56.1696800190155,56.2357372293921,55.9526348992067,55.9526348992067,69998.2935040568,0.0,1.0
2014-12-24,77.46,77.5199,77.2942,77.34,17554,56.2284781952847,56.2719598095876,56.1081234097854,56.1413697859969,24182.2806457178,0.0,1.0
2014-12-26,77.72,77.9,77.7,77.7,39581,56.417213082075,56.5478756960067,56.4026950138604,56.4026950138604,54526.538124539,0.0,1.0
2014-12-29,77.9146,78.06,77.8,77.84,27495,56.5584738858034,56.6640202417238,56.4752853549336,56.5043214913628,37876.9400908062,0.0,1.0
2014-12-30,77.45,77.86,77.396,77.86,35793,56.2212191611774,56.5188395595775,56.1820203769979,56.5188395595775,49308.2130085552,0.0,1.0
2014-12-31,76.7,77.61,76.61,77.61,73834,55.6767916031286,56.3373637068945,55.6114602961627,56.3373637068945,101713.25676176,0.0,1.0
2015-01-02,76.7445,77.016,76.32,76.91,18680,55.7090943049062,55.9061770809198,55.4009483070505,55.8292313193823,25733.4512055377,0.0,1.0
2015-01-05,75.2347,76.45,75.028,76.45,63570,54.6131253353833,55.4953157504456,54.463081100385,55.4953157504456,87573.6345361901,0.0,1.0
2015-01-06,74.79,75.7996,74.47,75.27,59595,54.2903160886309,55.0231881721057,54.0580269971967,54.6387497257821,82097.6993894014,0.0,1.0
2015-01-07,75.56,75.7,75.081,75.41,40103,54.8492617148943,54.9508881923968,54.5015539811538,54.7403762032846,55245.6420607965,0.0,1.0
2015-01-08,76.72,76.87,75.95,75.95,52467,55.6913096713432,55.800195182953,55.1323640450797,55.1323640450797,72278.2111563676,0.0,1.0
2015-01-09,76.146,76.98,75.77,76.98,56908,55.2746411135832,55.8800445581335,55.001701431148,55.8800445581335,78396.104989547,0.0,1.0
2015-01-12,75.73,76.17,75.3801,76.17,19906,54.9726652947188,55.2920627954407,54.7186716913037,55.2920627954407,27422.3811401195,0.0,1.0
2015-01-13,75.25,76.59,74.85,76.09,35290,54.6242316575675,55.5969422279481,54.3338702932748,55.2339905225822,48615.2833535024,0.0,1.0
2015-01-14,75.08,75.1399,74.2264,74.68,77736,54.5008280777431,54.5443096920459,53.8811969263424,54.2104667134504,107088.627564972,0.0,1.0
2015-01-15,74.93,75.6679,74.8899,75.45,24512,54.3919425661333,54.9275866929123,54.362833839363,54.7694123397138,33767.5779416563,0.0,1.0
2015-01-16,75.7747,75.78,74.81,74.81,28860,55.0051131771785,55.0089604652553,54.3048341568455,54.3048341568455,39757.3555563071,0.0,1.0
2015-01-20,75.92,76.14,75.3239,76.06,64552,55.1105869427578,55.2702856931188,54.6778759196206,55.2122134202602,88926.4315963527,0.0,1.0
2015-01-21,76.4,76.4,75.64,75.7,35180,55.4590205799091,55.4590205799091,54.9073339877529,54.9508881923968,48463.7480412642,0.0,1.0
2015-01-22,76.93,76.95,76.1401,76.65,75317,55.8437493875969,55.8582674558115,55.2703582834599,55.640496432592,103756.22828948,0.0,1.0
2015-01-23,76.3114,76.865,76.3114,76.76,31349,55.3947055377182,55.7965656658993,55.3947055377182,55.7203458077725,43186.1863941328,0.0,1.0
2015-01-26,76.48,76.4864,75.7701,76.23,30425,55.5679060915188,55.5725561255014,55.0521156033602,55.3862641390753,41874.9627917895,0.07,1.0
2015-01-27,75.91,76.26,75.6,75.61,83934,55.1537624399476,55.4080611733685,54.9285264189177,54.9357920970154,115521.22027826,0.0,1.0
2015-01-28,74.8799,76.13,74.78,76.13,64950,54.4053249390994,55.3136073580979,54.3327408149029,55.3136073580979,89392.8950970164,0.0,1.0
2015-01-29,75.567,75.6699,74.354,74.97,40638,54.9045496811951,54.9793135088209,54.0232229279392,54.47078869876,55931.4622163596,0.0,1.0
2015-01-30,74.61,75.484,74.61,75.06,36082,54.2092242872414,54.8442445529839,54.2092242872414,54.5361798016397,49660.8843863055,0.0,1.0
2015-02-02,75.4747,75.54,74.204,74.93,43003,54.837487472353,54.8849323503312,53.9142377564731,54.4417259863691,59186.4921917936,0.0,1.0
2015-02-03,76.85,76.858,75.86,75.9,48832,55.8367361811352,55.8425487236134,55.1174340494589,55.1464967618499,67209.1432390686,0.0,1.0
2015-02-04,76.2,76.6515,76.0501,76.44,55623,55.3644671047821,55.6925124708951,55.255554590097,55.5388433791279,76555.8276209598,0.0,1.0
2015-02-05,77.1099,77.1099,76.55,76.55,28417,56.0255711548955,56.0255711548955,55.618765838203,55.618765838203,39111.2840642327,0.0,1.0
2015-02-06,76.387,77.25,76.2657,77.25,42718,55.5003352852098,56.1273633050448,55.4122026098842,56.1273633050448,58794.2369939084,0.0,1.0
2015-02-09,76.2,76.6239,75.99,76.17,31220,55.3644671047821,55.6724591993453,55.2118878647295,55.3426700704889,42969.1483437852,0.0,1.0
2015-02-10,77.03,77.0896,76.19,76.63,26317,55.9675183868945,56.0108218283571,55.3572014266843,55.6768912629849,36220.9826061306,0.0,1.0
2015-02-11,76.72,76.86,76.36,76.86,49038,55.7422823658646,55.844001859233,55.4807179543459,55.844001859233,67492.6680487681,0.0,1.0
2015-02-12,77.38,77.42,76.96,76.96,43154,56.2218171203154,56.2508798327064,55.9166586402104,55.9166586402104,59394.3186299715,0.0,1.0
2015-02-13,77.58,77.59,77.16,77.4,51357,56.3671306822703,56.374396360368,56.0619722021652,56.2363484765109,70684.3866589295,0.0,1.0
2015-02-17,77.6,77.71,77.1501,77.45,37741,56.3816620384657,56.4615844975409,56.0547791808484,56.2726768669996,51944.2225382063,0.0,1.0
2015-02-18,77.7,77.834,77.31,77.31,31976,56.4543188194432,56.5516789059529,56.1709573736313,56.1709573736313,44009.656868702,0.0,1.0
2015-02-19,77.48,77.6656,77.38,77.48,25793,56.2944739012929,56.4293248867869,56.2218171203154,56.2944739012929,35499.7835756327,0.0,1.0
2015-02-20,77.78,77.78,76.97,77.43,198214,56.5124442442251,56.5124442442251,55.9239243183081,56.2581455108042,272808.672960123,0.0,1.0
2015-02-23,77.45,77.48,77.25,77.47,26685,56.3852948775146,56.4071355340198,56.2396905008135,56.3998553151847,36654.1179662108,0.155,1.0
2015-02-24,77.74,77.7996,77.2497,77.34,39665,56.5964212237313,56.6398113279882,56.2394720942484,56.305212470329,54483.2523563706,0.0,1.0
2015-02-25,77.69,77.85,77.526,77.84,33242,56.560020129556,56.6765036309169,56.440624540661,56.6692234120818,45660.7153619178,0.0,1.0
2015-02-26,77.37,77.65,77.1916,77.65,41299,56.3270531268342,56.5308992542158,56.1971740228167,56.5308992542158,56727.6903836064,0.0,1.0
2015-02-27,77.3,77.525,77.2101,77.46,37190,56.2760915949888,56.4398965187775,56.2106424276616,56.3925750963497,51083.6292735011,0.0,1.0
2015-03-02,77.38,77.4173,77.1,77.36,26906,56.3343333456692,56.361488561924,56.1304872182876,56.3197729079991,36957.680269772,0.0,1.0
2015-03-03,77.17,77.2586,76.92,77.16,31474,56.181448750133,56.2459514890116,55.9994432792566,56.174168531298,43232.2169334277,0.0,1.0
2015-03-04,76.76,76.92,76.36,76.92,44708,55.8829597778957,55.9994432792566,55.5917510244934,55.9994432792566,61410.2419349204,0.0,1.0
2015-03-05,76.665,76.89,76.53,76.87,21190,55.8137976989627,55.9776026227514,55.7155147446894,55.9630421850813,29106.2679296985,0.0,1.0
2015-03-06,75.29,76.15,75.12,76.15,45913,54.8127676091424,55.4388664289572,54.6890038889464,55.4388664289572,63065.4119611255,0.0,1.0
2015-03-09,75.52,75.7144,75.4694,75.5,31769,54.9802126423487,55.1217400965022,54.9433747350433,54.9656522046785,43637.424533204,0.0,1.0
2015-03-10,74.716,75.1008,74.66,74.92,47829,54.3948830480101,54.6750258687831,54.3541138225338,54.5433995122453,65697.2009820459,0.0,1.0
2015-03-11,74.25,74.7799,74.25,74.74,40433,54.0556248502965,54.4414036463661,54.0556248502965,54.4123555732142,55538.1657008731,0.0,1.0
2015-03-12,75.08,75.1799,74.49,74.49,34483,54.6598830136062,54.7326123997684,54.2303501023378,54.2303501023378,47365.3344511465,0.0,1.0
2015-03-13,74.6128,74.93,74.03,74.93,52770,54.3197511896323,54.5506797310803,53.8954600359252,54.5506797310803,72484.0848820289,0.0,1.0
2015-03-16,75.38,75.38,74.76,74.76,219757,54.8782895786579,54.8782895786579,54.4269160108843,54.4269160108843,301854.937301876,0.0,1.0
2015-03-17,75.07,75.18,74.81,75.03,20090,54.6526027947711,54.7326852019567,54.4633171050596,54.6234819194309,27595.3243373121,0.0,1.0
2015-03-18,76.16,76.5001,74.66,74.76,78912,55.4461466477923,55.6937468903726,54.3541138225338,54.4269160108843,108392.346147634,0.0,1.0
2015-03-19,75.65,75.99,75.54,75.98,30771,55.0748554872044,55.3223829275963,54.9947730800188,55.3151027087613,42266.5866193843,0.0,1.0
2015-03-20,76.34,76.553,75.96,75.99,62733,55.5771905868233,55.73225924801,55.3005422710912,55.3223829275963,86169.113073798,0.0,1.0
2015-03-23,76.4598,76.7797,76.3,76.3,52759,55.7933548444738,56.0267885470829,55.6767474494225,55.6767474494225,72301.4882228318,0.17712,1.0
2015-03-24,75.79,76.38,75.79,76.35,37735,55.3045961886203,55.7351241177836,55.3045961886203,55.7132328671482,51712.4406847847,0.0,1.0
2015-03-25,75.33,76.32,75.33,76.1,38366,54.9689303455438,55.6913416165128,54.9689303455438,55.5308057785197,52577.1697180987,0.0,1.0
2015-03-26,74.97,75.4151,74.97,75.11,41916,54.7062353379188,55.031028526513,54.7062353379188,54.8083945075507,57442.1270370594,0.0,1.0
2015-03-27,75.39,75.39,74.87,74.97,46014,55.0127128468147,55.0127128468147,54.6332645024674,54.7062353379188,63058.0693168063,0.0,1.0
2015-03-30,76.37,76.46,75.72,75.72,32194,55.7278270342385,55.7935007861447,55.2535166038043,55.2535166038043,44118.9960356687,0.0,1.0
2015-03-31,75.9,76.33,75.8,75.9,31900,55.3848641076169,55.6986387000579,55.3118932721654,55.3848641076169,43716.095345028,0.0,1.0
2015-04-01,75.63,75.73,75.295,75.73,23154,55.1878428518981,55.2608136873495,54.9433905531358,55.2608136873495,31730.4850037235,0.0,1.0
2015-04-02,75.96,76.14,75.65,75.65,34824,55.4286466088877,55.5599941127002,55.2024370189883,55.2024370189883,47723.1756832369,0.0,1.0
2015-04-06,76.518,76.7699,75.61,75.61,72868,55.8358238707065,56.0196374052086,55.1732486848078,55.1732486848078,99859.0732163482,0.0,1.0
2015-04-07,76.21,76.6299,76.2,76.48,27932,55.6110736975162,55.9174782355767,55.6037766139711,55.808094953235,38278.306431891,0.0,1.0
2015-04-08,76.21,76.4207,76.02,76.31,21894,55.6110736975162,55.7648232478123,55.4724291101585,55.6840445329676,30003.7677581205,0.0,1.0
2015-04-09,76.6745,76.7299,76.1,76.1,19366,55.950023228188,55.9904490710281,55.5308057785197,55.5308057785197,26539.3699828154,0.0,1.0
2015-04-10,77.11,77.145,76.771,76.87,28607,56.2678112165789,56.2933510089868,56.0204400843986,56.0926812114955,39203.3335277497,0.0,1.0
2015-04-13,76.54,77.28,76.5,77.11,32227,55.8518774545059,56.3918616368463,55.8226891203253,56.2678112165789,44164.2195825774,0.0,1.0
2015-04-14,76.75,76.81,76.4199,76.5,45677,56.0051162089538,56.0488987102246,55.7642394811287,55.8226891203253,62596.2409741331,0.0,1.0
2015-04-15,77.4,77.629,76.88,76.88,96995,56.4794266393879,56.6465298525717,56.0999782950406,56.0999782950406,132922.967648621,0.0,1.0
2015-04-16,77.35,77.5799,77.09,77.31,21682,56.4429412216622,56.610701172365,56.2532170494886,56.4137528874817,29713.2407294953,0.0,1.0
2015-04-17,76.72,77.16,76.49,77.16,40235,55.9832249583184,56.3042966343046,55.8153920367801,56.3042966343046,55138.466965743,0.0,1.0
2015-04-20,77.2501,77.495,77.05,77.05,26761,56.4761794372103,56.6552214882132,56.3298898724669,56.3298898724669,36604.6348513783,0.14545,1.0
2015-04-21,76.98,77.5,76.84,77.48,20084,56.2787141126866,56.658876899626,56.176362593126,56.6442552539745,27471.5999534801,0.0,1.0
2015-04-22,77.32,77.33,76.76,77.06,28153,56.5272820887624,56.5345929115882,56.1178760105199,56.3372006952927,38508.6612970685,0.0,1.0
2015-04-23,77.6,77.81,77.17,77.17,179255,56.7319851278836,56.8855124072246,56.417619746376,56.417619746376,245191.279110788,0.0,1.0
2015-04-24,77.58,77.71,77.45,77.71,28667,56.7173634822321,56.812404178967,56.6223227854973,56.812404178967,39211.7285334801,0.0,1.0
2015-04-27,77.18,77.91,77.13,77.91,40832,56.4249305692018,56.9586206354821,56.388376455073,56.9586206354821,55851.4424069159,0.0,1.0
2015-04-28,77.59,77.59,76.95,77.18,27614,56.7246743050579,56.7246743050579,56.2567816442093,56.4249305692018,37771.3981833996,0.0,1.0
2015-04-29,77.05,77.1975,76.82,77.17,23107,56.3298898724669,56.4377245091469,56.1617409474745,56.417619746376,31606.5654314412,0.0,1.0
2015-04-30,76.43,76.88,76.2199,76.84,27644,55.8766188572699,56.205605884429,55.7230184697007,56.176362593126,37812.4332361085,0.0,1.0
2015-05-01,77.01,77.0599,76.627,76.76,24800,56.3006465811639,56.3371275870644,56.0206420669373,56.1178760105199,33922.3102393102,0.0,1.0
2015-05-04,77.121,77.44,77.121,77.22,27128,56.3817967145298,56.6150119626715,56.3817967145298,56.4541738605048,37106.6303295164,0.0,1.0
2015-05-05,76.2,77.15,76.12,77.15,22743,55.7084699322775,56.4029981007245,55.6499833496714,56.4029981007245,31108.6734585738,0.0,1.0
2015-05-06,75.93,76.595,75.4701,76.4,33408,55.511077715982,55.9972474338949,55.1748529742254,55.8546863887927,45696.6346965675,0.0,1.0
2015-05-07,76.12,76.27,75.69,75.84,48775,55.6499833496714,55.7596456920578,55.3356179681638,55.4452803105502,66716.1565291272,0.0,1.0
2015-05-08,76.93,77.1149,76.76,76.76,29755,56.2421599985578,56.3773371126061,56.1178760105199,56.1178760105199,40699.9331117208,0.0,1.0
2015-05-11,76.4522,76.98,76.45,76.98,23548,55.8928488839431,56.2787141126866,55.8912405029214,56.2787141126866,32209.7807062611,0.0,1.0
2015-05-12,76.24,76.3799,75.8101,76.16,26392,55.7377132235805,55.8399916349129,55.4234209503012,55.6792266409744,36099.9037030595,0.0,1.0
2015-05-13,76.21,76.6101,76.13,76.35,16869,55.7157807551032,56.0082867763618,55.6572941724972,55.8181322746638,23074.0101381824,0.0,1.0
2015-05-14,76.74,76.7493,76.4943,76.59,21288,56.1032543648684,56.1100534300964,55.9236274480395,55.9935920224821,29118.473402195,0.0,1.0
2015-05-15,77.0,77.0254,76.6601,76.72,18423,56.2933357583381,56.3119052483156,56.0448408904906,56.0886327192169,25199.6258685005,0.0,1.0
2015-05-18,76.95,77.0389,76.85,76.98,86542,56.2567816442093,56.3217748591303,56.1836734159518,56.2787141126866,118375.18438429,0.0,1.0
2015-05-19,76.79,76.94,76.66,76.91,29455,56.1398084789972,56.2494708213836,56.0447677822624,56.2275383529063,40289.5825846323,0.0,1.0
2015-05-20,76.92,77.221,76.79,76.79,18250,56.2348491757321,56.4549049427874,56.1398084789972,56.1398084789972,24962.9903978795,0.0,1.0
2015-05-21,77.0954,77.21,76.8301,76.84,26665,56.3630810080959,56.4468630376791,56.1691248785285,56.176362593126,36473.3226827099,0.0,1.0
2015-05-22,76.71,76.89,76.7055,76.88,24389,56.2279989347443,56.3599379232498,56.2247004600317,56.3526079794439,33273.1063783945,0.20063,1.0
2015-05-26,75.97,76.5,75.7901,76.5,23533,55.6855830931108,56.0740701148213,55.5537174040434,56.0740701148213,32105.2938785008,0.0,1.0
2015-05-27,76.4303,76.4832,75.97,76.22,20818,56.0229804064945,56.0617558092274,55.6855830931108,55.8688316882572,28401.3091387681,0.0,1.0
2015-05-28,76.39,76.4599,76.0955,76.25,34633,55.9934407329568,56.0446770401598,55.7775738878743,55.8908215196748,47248.6569028225,0.0,1.0
2015-05-29,76.105,76.361,75.9401,76.28,51555,55.7845373344899,55.9721838959199,55.6636665611312,55.9128113510924,70334.7820467476,0.0,1.0
2015-06-01,75.91,76.26,75.7296,76.26,132091,55.6416034302756,55.8981514634807,55.5093712440179,55.8981514634807,180207.384256366,0.0,1.0
2015-06-02,75.77,76.02,75.55,75.72,36667,55.5389842169936,55.7222328121401,55.3777254532647,55.5023344979643,50023.5758570089,0.0,1.0
2015-06-03,75.58,75.99,75.52,75.99,51102,55.3997152846823,55.7002429807225,55.3557356218471,55.7002429807225,69716.7691233226,0.0,1.0
2015-06-04,75.04,75.53,74.97,75.34,48706,55.0038983191659,55.363065565653,54.9525887125249,55.2237966333416,66447.9855371717,0.0,1.0
2015-06-05,74.64,74.998,74.54,74.81,67467,54.7107005669315,54.9731125551813,54.6374011288729,54.8353096116311,92042.9975821535,0.0,1.0
2015-06-08,74.29,74.6,74.29,74.6,175273,54.4541525337265,54.6813807917081,54.4541525337265,54.6813807917081,239119.159221794,0.0,1.0
2015-06-09,74.36,74.514,74.2532,74.3,102027,54.5054621403675,54.6183432749777,54.4271783405209,54.4614824775323,139192.062998419,0.0,1.0
2015-06-10,75.01,75.16,74.67,74.67,30579,54.9819084877483,55.0918576448362,54.7326903983491,54.7326903983491,41717.9187315972,0.0,1.0
2015-06-11,75.1797,75.32,75.13,75.2,24227,55.1062976341337,55.2091367457299,55.0698678134186,55.1211774200596,33052.0951342558,0.0,1.0
2015-06-12,74.57,74.93,74.47,74.93,115157,54.6593909602905,54.9232689373014,54.5860915222319,54.9232689373014,157104.887909171,0.0,1.0
2015-06-15,74.3,74.49,74.0,74.11,38808,54.4614824775323,54.6007514098436,54.2415841633565,54.322213545221,52944.4713736821,0.0,1.0
2015-06-16,74.61,74.61,74.16,74.16,140887,54.6887107355139,54.6887107355139,54.3588632642503,54.3588632642503,192207.476252936,0.0,1.0
2015-06-17,74.9904,75.096,74.45,74.71,26602,54.9675417978888,55.0449460044787,54.5714316346202,54.7620101735725,36292.2291146849,0.0,1.0
2015-06-18,75.71,75.89,75.15,75.15,35041,55.4950045541584,55.6269435426639,55.0845277010303,55.0845277010303,47805.2778139867,0.0,1.0
2015-06-19,75.47,75.77,75.44,75.77,32561,55.3190859028178,55.5389842169936,55.2970960714002,55.5389842169936,44421.8958049491,0.0,1.0
2015-06-22,75.7,75.9534,75.6401,75.7,30829,55.694899451688,55.8813338971445,55.6508291151338,55.694899451688,41902.4959731617,0.28271,1.0
2015-06-23,75.61,75.81,75.5201,75.74,128729,55.6286835870823,55.7758299528728,55.5625412956595,55.7243287248461,174967.284184668,0.0,1.0
2015-06-24,75.13,75.6,75.13,75.48,34234,55.2755323091852,55.6213262687928,55.2755323091852,55.5330384493185,46530.5409564117,0.0,1.0
2015-06-25,74.69,75.26,74.65,75.26,229409,54.9518103044462,55.371177446949,54.9223810312881,55.371177446949,311810.62307266,0.0,1.0
2015-06-26,74.8,74.9,74.58,74.86,51338,55.032740805631,55.1063139885262,54.8708798032614,55.0768847153681,69778.1419530368,0.0,1.0
2015-06-29,73.55,74.5375,73.4836,74.31,91255,54.1130760194406,54.839611200531,54.0642234259982,54.6722322094443,124032.964741992,0.0,1.0
2015-06-30,73.56,74.0,73.012,73.012,40821,54.1204333377301,54.4441553424691,53.7172522954643,53.7172522954643,55483.5313542584,0.0,1.0
2015-07-01,73.96,74.14,73.7371,73.9,35605,54.414726069311,54.5471577985224,54.2507314446376,54.3705821595739,48393.9916677291,0.0,1.0
2015-07-02,74.09,74.2999,73.9,74.06,16042,54.5103712070748,54.6648013179719,54.3705821595739,54.4882992522063,21804.1402705719,0.0,1.0
2015-07-06,73.63,73.9189,73.39,73.56,30946,54.1719345657568,54.3844874911411,53.9953589268082,54.1204333377301,42061.5213073878,0.0,1.0
2015-07-07,74.51,74.59,73.15,73.64,63368,54.8193785752348,54.878237121551,53.8187832878597,54.1792918840463,86129.2083696295,0.0,1.0
2015-07-08,73.36,74.04,73.26,74.04,111941,53.9732869719397,54.4735846156272,53.8997137890444,54.4735846156272,152149.187509543,0.0,1.0
2015-07-09,73.32,74.1,73.25,74.08,30240,53.9438576987816,54.5177285253643,53.8923564707549,54.5030138887853,41101.9325384673,0.0,1.0
2015-07-10,73.96,74.055,73.64,73.87,24740,54.414726069311,54.4846205930615,54.1792918840463,54.3485102047053,33626.3826389445,0.0,1.0
2015-07-13,74.58,74.6049,74.23,74.23,70765,54.8708798032614,54.8891995258024,54.6133736631282,54.6133736631282,96183.1433890424,0.0,1.0
2015-07-14,74.73,74.795,74.526,74.55,26053,54.9812395776043,55.0290621464862,54.831150284498,54.8488078483929,35411.0002785942,0.0,1.0
2015-07-15,74.22,74.62,74.03,74.62,40264,54.6060163448386,54.9003090764195,54.4662272973377,54.9003090764195,54726.4620280704,0.0,1.0
2015-07-16,74.68,74.683,74.4601,74.51,22744,54.9444529861567,54.9466601816435,54.7826655569701,54.8193785752348,30913.4376208631,0.0,1.0
2015-07-17,74.19,74.55,74.06,74.55,29950,54.5839443899701,54.8488078483929,54.4882992522063,54.8488078483929,40707.7671801288,0.0,1.0
2015-07-20,73.84,74.24,73.791,74.24,39495,54.3264382498368,54.6207309814177,54.2903873902181,54.6207309814177,53681.2442330279,0.0,1.0
2015-07-21,73.36,73.7949,73.29,73.79,40947,53.9732869719397,54.293256744351,53.921785743913,54.2896516583891,55654.789406502,0.0,1.0
2015-07-22,73.0295,73.2,72.86,73.15,65657,53.7301276024709,53.8555698793073,53.6054210574635,53.8187832878597,89240.3963187218,0.0,1.0
2015-07-23,72.65,73.28,72.582,73.28,100880,53.4509173733835,53.9144284256235,53.4008876090148,53.9144284256235,137115.177066157,0.0,1.0
2015-07-24,71.9499,72.69,71.78,72.69,52281,52.935831519934,53.4803466465416,52.8108306821951,53.4803466465416,71059.8589630824,0.0,1.0
2015-07-27,71.63,71.9162,71.318,71.58,41336,52.8038265151834,53.0148059253279,52.573827996787,52.7669677782609,56073.5438207042,0.14048,1.0
2015-07-28,72.64,72.75,71.7205,71.92,36803,53.5483730010181,53.6294622222476,52.8705408290132,53.017607189334,49924.3911658935,0.0,1.0
2015-07-29,73.1178,73.17,72.611,72.611,34244,53.9005950910495,53.9390756123966,53.526994933603,53.526994933603,46453.0296738,0.0,1.0
2015-07-30,73.35,73.3901,73.01,73.01,22736,54.0717670653177,54.1013277723295,53.8211276542446,53.8211276542446,30842.0769379604,0.0,1.0
2015-07-31,73.38,73.735,73.352,73.52,37421,54.0938823074712,54.355579339621,54.0732414147946,54.1970867708542,50762.7270010299,0.0,1.0
2015-08-03,73.0,73.37,72.78,73.37,28646,53.8137559068601,54.0865105600867,53.6515774644011,54.0865105600867,38859.1720603806,0.0,1.0
2015-08-04,72.87,73.2,72.75,73.14,21474,53.7179231908616,53.9611908545501,53.6294622222476,53.9169603702431,29130.135475271,0.0,1.0
2015-08-05,73.26,73.78,73.2,73.29,27459,54.0054213388572,54.3887522028512,53.9611908545501,54.0275365810107,37248.9703835087,0.0,1.0
2015-08-06,73.11,73.3,72.73,73.28,48477,53.8948451280896,54.0349083283952,53.6147187274786,54.0201648336262,65760.5279610093,0.0,1.0
2015-08-07,72.86,73.03,72.721,73.03,27364,53.7105514434771,53.8358711490136,53.6080841548325,53.8358711490136,37120.0999881399,0.0,1.0
2015-08-10,73.91,73.915,73.19,73.19,52912,54.4845849188497,54.488270792542,53.9538191071656,53.9538191071656,71776.7406290184,0.0,1.0
2015-08-11,73.35,73.47,73.04,73.25,38627,54.0717670653177,54.1602280339317,53.8432428963981,53.9980495914727,52398.7027569755,0.0,1.0
2015-08-12,73.65,73.75,72.65,72.82,52642,54.2929194868527,54.3666369606977,53.5557447484026,53.6810644539391,71410.4774000753,0.0,1.0
2015-08-13,73.3396,73.59,73.17,73.59,42420,54.0641004480378,54.2486890025457,53.9390756123966,54.2486890025457,57544.0228583867,0.0,1.0
2015-08-14,73.66,73.7,73.31,73.31,38727,54.3002912342372,54.3297782237752,54.0422800757797,54.0422800757797,52534.3558047322,0.0,1.0
2015-08-17,73.99,73.99,73.37,73.39,24638,54.5435588979257,54.5435588979257,54.0865105600867,54.1012540548557,33422.1979062926,0.0,1.0
2015-08-18,73.63,73.87,73.541,73.87,38527,54.2781759920837,54.4550979293117,54.2125674403616,54.4550979293117,52263.0497092189,0.0,1.0
2015-08-19,73.09,73.4751,72.69,73.42,29916,53.8801016333206,54.1639876250978,53.5852317379406,54.1233692970092,40581.9657668905,0.0,1.0
2015-08-20,72.0499,72.846,71.99,72.64,157579,53.1133661878586,53.7002309971388,53.0692094210255,53.5483730010181,213760.71612451,0.0,1.0
2015-08-21,70.32,71.63,70.3101,71.32,179116,51.8381276078137,52.8038265151834,51.8308295779031,52.5753023462639,242976.313019868,0.0,1.0
2015-08-24,67.5,69.53,49.46,69.53,368896,49.9173672245502,51.4185858240441,36.5764886359445,51.4185858240441,498834.00075943,0.21443,1.0
2015-08-25,66.08,69.0899,66.03,68.06,115194,48.867253721456,51.09312458974,48.8302778938822,50.3314964933761,155769.333046392,0.0,1.0
2015-08-26,68.0193,68.08,66.2,66.74,281721,50.3013981697311,50.3462868244056,48.955995707633,49.3553346454293,380952.933964985,0.0,1.0
2015-08-27,69.66,69.8319,68.44,68.72,103138,51.5147229757358,51.6418458709343,50.6125127829365,50.8195774173495,139466.790559741,0.0,1.0
2015-08-28,70.01,70.17,69.5,69.5,55776,51.773553768752,51.891876416988,51.3964003274998,51.3964003274998,75422.2469919922,0.0,1.0
2015-08-31,69.57,69.8899,69.1576,69.79,56951,51.4481664861031,51.6847378309199,51.1431898602749,51.6108601274276,77011.1228564426,0.0,1.0
2015-09-01,67.61,68.88,67.14,68.88,61765,49.9987140452124,50.9379000655855,49.6511412660193,50.9379000655855,83520.7810789659,0.0,1.0
2015-09-02,68.47,68.47,67.5109,68.084,62262,50.6346982794808,50.6346982794808,49.9254279549613,50.3492448906115,84192.8417637589,0.0,1.0
2015-09-03,68.97,69.46,68.658,68.67,52728,51.0044565552182,51.3668196654409,50.7737273911581,50.7826015897758,71300.6353878686,0.0,1.0
2015-09-04,67.7,68.1,67.39,67.96,33349,50.0652705348452,50.3610771554351,49.836020403888,50.2575448382286,45095.6776200507,0.0,1.0
2015-09-08,69.39,69.39,68.55,69.04,32538,51.3150535068376,51.3150535068376,50.6938596035988,51.0562227138214,43999.0152148853,0.0,1.0
2015-09-09,68.28,69.86,68.28,69.86,37222,50.4941901347006,51.6626262860308,50.4941901347006,51.6626262860308,50332.8829162351,0.0,1.0
2015-09-10,68.43,68.959,68.09,68.28,24777,50.6051176174218,50.996321873152,50.3536819899204,50.4941901347006,33504.3211008425,0.0,1.0
2015-09-11,68.58,68.58,68.0,68.3,28298,50.716045100143,50.716045100143,50.2871255002876,50.5089804657301,38265.5397550809,0.0,1.0
2015-09-14,68.32,68.57,68.19,68.57,44920,50.5237707967596,50.7086499346283,50.4276336450678,50.7086499346283,60742.3862392478,0.0,1.0
2015-09-15,69.133,69.2,68.43,68.48,17316,51.1249977531086,51.1745453620574,50.6051176174218,50.6420934449955,23415.2974202764,0.0,1.0
2015-09-16,69.92,69.98,69.28,69.36,36893,51.7069972791193,51.7513682722078,51.2337066861754,51.2928680102934,49887.997674189,0.0,1.0
2015-09-17,69.91,70.99,69.85,69.88,63808,51.6996021136045,52.4982799891973,51.655231120516,51.6774166170603,86283.3967309423,0.0,1.0
2015-09-18,68.88,69.6,68.7066,69.11,21572,50.9379000655855,51.4703519826473,50.8096678955597,51.1079888724247,29170.4086365328,0.0,1.0
2015-09-21,68.82,69.27,68.71,68.94,17819,51.0790811704275,51.4130769060668,50.9974377683824,51.1681466999313,24007.9412530618,0.25091,1.0
2015-09-22,68.05,68.1999,67.721,68.11,23205,50.5075773561115,50.6188350467167,50.2633893627219,50.5521101208634,31264.6207294068,0.0,1.0
2015-09-23,67.53,68.21,67.46,68.21,16789,50.1216267282617,50.6263313954499,50.0696718360512,50.6263313954499,22620.1989840987,0.0,1.0
2015-09-24,67.52,67.5752,66.6799,67.08,27042,50.1142046008031,50.1551747443748,49.4906716730019,49.7876309926225,36434.2975119421,0.0,1.0
2015-09-25,67.5532,68.0454,67.35,67.9,29298,50.1388460639658,50.5041631774805,49.988028434006,50.3962454442318,39473.8572777487,0.0,1.0
2015-09-28,65.9,67.2,65.866,67.2,25007,48.9118199525018,49.8766965221263,48.8865847191424,49.8766965221263,33692.4960387966,0.0,1.0
2015-09-29,65.88,66.25,65.5262,65.98,69386,48.8969756975845,49.1715944135545,48.6343808280975,48.971196972171,93485.3253148295,0.0,1.0
2015-09-30,67.21,67.26,66.3701,66.52,16730,49.8841186495849,49.9212292868782,49.2607341643329,49.3719918549381,22540.7069512164,0.0,1.0
2015-10-01,66.95,67.5265,66.39,67.35,38974,49.69114333566,50.1190289836512,49.2755041979756,49.988028434006,52510.5506704547,0.0,1.0
2015-10-02,68.35,68.35,66.35,66.47,14824,50.730241179871,50.730241179871,49.245815688141,49.3348812176448,19972.710092339,0.0,1.0
2015-10-05,69.95,70.06,68.84,68.85,48971,51.9177815732549,51.9994249753001,51.0939254253448,51.1013475528035,65979.7346149442,0.0,1.0
2015-10-06,70.03,70.2472,69.93,70.0,34819,51.9771585929241,52.138367201326,51.9029373183376,51.9548922105482,46912.4253039093,0.0,1.0
2015-10-07,70.78,70.9399,70.19,70.43,41112,52.5338181523229,52.6524979703867,52.0959126322625,52.2740436912701,55391.1263704965,0.0,1.0
2015-10-08,71.75,71.8045,70.67,70.67,24029,53.2537645158119,53.2942151104615,52.4521747502777,52.4521747502777,32374.8145445773,0.0,1.0
2015-10-09,71.63,72.0,71.45,71.87,31366,53.1646989863081,53.4393177022781,53.0311006920524,53.3428300453157,42260.1203964048,0.0,1.0
2015-10-12,71.43,71.54,71.28,71.54,38420,53.0162564371351,53.0978998391803,52.9049245252554,53.0978998391803,51764.1339549153,0.0,1.0
2015-10-13,71.0,71.5274,70.97,71.13,13032,52.6971049564132,53.0885479585824,52.6748385740372,52.7935926133756,17558.3080088614,0.0,1.0
2015-10-14,71.29,71.4125,70.97,71.03,30250,52.912346652714,53.0032677140825,52.6748385740372,52.7193713387891,40756.5083845962,0.0,1.0
2015-10-15,72.03,72.0694,71.28,71.46,25226,53.4615840846541,53.4908272668412,52.9049245252554,53.0385228195111,33987.5596862752,0.0,1.0
2015-10-16,72.42,72.42,72.0523,72.18,28631,53.7510470555414,53.7510470555414,53.4781354288869,53.5729159965338,38575.1931094008,0.0,1.0
2015-10-19,72.08,72.23,71.7,72.11,16042,53.4986947219473,53.6100266338271,53.2166538785186,53.5209611043233,21613.7490084527,0.0,1.0
2015-10-20,72.13,72.2344,71.835,71.85,11255,53.5358053592406,53.6132923699089,53.3168525992104,53.3279857903984,15164.1157642522,0.0,1.0
2015-10-21,71.95,72.51,71.94,72.28,19584,53.4022070649849,53.8178462026693,53.3947849375262,53.6471372711203,26385.9656265763,0.0,1.0
2015-10-22,73.0,73.1355,72.28,72.28,19535,54.1815304481431,54.2821002752078,53.6471372711203,53.6471372711203,26319.9468196062,0.0,1.0
2015-10-23,73.12,73.39,72.8694,73.39,35839,54.2705959776469,54.4709934190305,54.0845974635332,54.4709934190305,48286.6943469601,0.0,1.0
2015-10-26,72.59,72.84,72.4901,72.84,23908,54.0038669831654,54.1898563308137,53.9295456398452,54.1898563308137,32136.2490678862,0.17063,1.0
2015-10-27,72.12,72.26,71.9407,72.23,18690,53.6542070095866,53.7583610442696,53.5208154494532,53.7360423225518,25122.4065199428,0.0,1.0
2015-10-28,72.94,72.95,72.14,72.29,27011,54.2642520698731,54.271691643779,53.6690861573984,53.7806797659874,36307.1868651779,0.0,1.0
2015-10-29,72.79,72.82,72.4544,72.75,27126,54.1526584612841,54.1749771830019,53.902986361001,54.1229001656603,36461.7656104852,0.0,1.0
2015-10-30,72.98,73.2759,72.85,72.86,15059,54.2940103654968,54.5141473573733,54.1972959047197,54.2047354786256,20241.7506572402,0.0,1.0
2015-11-02,73.55,73.64,72.96,73.1,23615,54.718066078135,54.7850222432884,54.2791312176849,54.383285252368,31742.4093081032,0.0,1.0
2015-11-03,73.68,73.8855,73.39,73.4,14129,54.8147805389121,54.967663782679,54.59903289564,54.606472469546,18991.6790647551,0.0,1.0
2015-11-04,73.27,73.87,73.091,73.87,72085,54.5097580087688,54.9561324431248,54.3765896358526,54.9561324431248,96893.9900476233,0.0,1.0
2015-11-05,72.98,73.28,72.83,73.28,20029,54.2940103654968,54.5171975826748,54.1824167569078,54.5171975826748,26922.2407805209,0.0,1.0
2015-11-06,72.22,72.52,71.704,72.52,28961,53.7286027486459,53.9517899658239,53.3447207350998,53.9517899658239,38928.3047203887,0.0,1.0
2015-11-09,71.5815,71.99,71.292,71.99,18095,53.2535859547521,53.5574925488095,53.0382102901754,53.5574925488095,24322.6295333529,0.0,1.0
2015-11-10,71.65,71.65,71.3501,71.44,12509,53.3045470360078,53.3045470360078,53.0814342145688,53.1483159839832,16814.1350004261,0.0,1.0
2015-11-11,71.45,71.79,71.4108,71.78,16360,53.1557555578891,53.4087010706908,53.1265924281778,53.4012614967849,21990.5067237167,0.0,1.0
2015-11-12,70.44,71.2,70.44,71.02,26710,52.4043585933899,52.9697662102408,52.4043585933899,52.835853879934,35902.5938013736,0.0,1.0
2015-11-13,70.04,70.43,69.96,70.27,21967,52.1067756371526,52.396919019484,52.0472590459051,52.277885836989,29527.2286796995,0.0,1.0
2015-11-16,71.32,71.32,70.04,70.04,9999,53.059041097112,53.059041097112,52.1067756371526,52.1067756371526,13440.285863719,0.0,1.0
2015-11-17,71.13,71.74,71.05,71.39,30045,52.9176891928992,53.3715032011611,52.8581726016518,53.1111181144535,40385.3774152853,0.0,1.0
2015-11-18,72.11,72.11,71.27,71.33,15412,53.6467674356807,53.6467674356807,53.0218432275823,53.0664806710179,20716.2401971834,0.0,1.0
2015-11-19,72.2399,72.3299,72.02,72.02,12981,53.7434075007187,53.8103636658721,53.5798112705273,53.5798112705273,17448.5799376874,0.0,1.0
2015-11-20,72.05,72.6599,71.942,72.37,30152,53.6021299922451,54.0558696047679,53.521782594061,53.8401963572349,40529.2028565712,0.0,1.0
2015-11-23,71.75,72.18,71.6642,71.78,35908,53.5320268873295,53.8528460031699,53.4680122823548,53.5544096163416,48128.1795180785,0.20577,1.0
2015-11-24,72.14,72.255,71.46,71.46,33424,53.8230023644871,53.9088028257002,53.3156605068789,53.3156605068789,44798.8267854589,0.0,1.0
2015-11-25,72.07,72.4,71.8801,72.18,9451,53.7707759967921,54.0169860159255,53.6290933221454,53.8528460031699,12667.3561497538,0.0,1.0
2015-11-27,71.96,72.14,71.89,72.04,8766,53.6887059904143,53.8230023644871,53.6364796227194,53.74839326778,11749.2375419259,0.0,1.0
2015-11-30,71.81,72.14,71.81,72.14,27428,53.5767923453537,53.8230023644871,53.5767923453537,53.8230023644871,36762.27324891,0.0,1.0
2015-12-01,72.4399,72.4399,71.911,72.06,47546,54.0467550455116,54.0467550455116,53.6521475330279,53.7633150871214,63726.813617204,0.0,1.0
2015-12-02,71.31,72.3492,71.21,72.25,17781,53.2037468618183,53.9790845947983,53.1291377651112,53.9050723708649,23832.2145485952,0.0,1.0
2015-12-03,70.29,71.48,69.9951,71.48,66703,52.4427340754061,53.3305823262203,52.2227118492169,53.3305823262203,89403.3072962681,0.0,1.0
2015-12-04,71.23,71.42,70.27,70.27,32102,53.1440595844526,53.2858168681961,52.4278122560647,52.4278122560647,43026.9248883079,0.0,1.0
2015-12-07,70.52,70.95,70.14,70.95,38377,52.6143349978324,52.9351541136728,52.3308204303455,52.9351541136728,51437.4274636655,0.0,1.0
2015-12-08,69.96,70.384,69.65,69.84,64463,52.1965240562727,52.5128666263107,51.9652358564808,52.1069931402242,86400.9924327141,0.0,1.0
2015-12-09,70.15,71.115,69.86,70.04,45770,52.3382813400162,53.0582591232395,52.1219149595657,52.2562113336384,61346.4068325291,0.0,1.0
2015-12-10,70.03,70.48,69.96,70.14,29140,52.2487504239677,52.5844913591495,52.1965240562727,52.3308204303455,39056.8996089119,0.0,1.0
2015-12-11,68.85,69.5,68.81,69.3,32091,51.3683630828241,51.8533222114202,51.3385194441413,51.704104018006,43012.1813778172,0.0,1.0
2015-12-14,69.15,69.15,68.3,68.88,32777,51.5921903729454,51.5921903729454,50.9580130509352,51.3907458118363,43931.6403047806,0.0,1.0
2015-12-15,69.855,70.18,69.58,69.58,33555,52.1181845047303,52.3606640690283,51.9130094887858,51.9130094887858,44974.4085922114,0.0,1.0
2015-12-16,70.837,70.97,70.03,70.16,59372,52.8508458343938,52.9500759330142,52.2487504239677,52.3457422496869,79577.4277138064,0.0,1.0
2015-12-17,69.91,70.9,69.91,70.9,40174,52.1592195079192,52.8978495653193,52.1592195079192,52.8978495653193,53845.9809501862,0.0,1.0
2015-12-18,68.9,69.7,68.735,69.7,148689,51.4056676311777,52.0025404048343,51.282562621611,52.0025404048343,199290.711940614,0.0,1.0
2015-12-21,68.85,68.89,68.366,68.78,163807,51.6557498624301,51.6857604651099,51.2926215700058,51.6032313077407,218332.169797862,0.38519,1.0
2015-12-22,69.84,69.99,68.9901,69.15,28659,52.3985122787527,52.5110520388015,51.7608619983158,51.8808293825279,38198.499784728,0.0,1.0
2015-12-23,71.24,71.293,70.27,70.27,29480,53.4488833725421,53.4886474210927,52.7211262575594,52.7211262575594,39292.7797080771,0.0,1.0
2015-12-24,71.02,71.325,70.95,71.19,19178,53.2838250578038,53.5126559032365,53.2313065031143,53.4113701191925,25561.6326065638,0.0,1.0
2015-12-28,70.7,70.98,70.27,70.98,31109,53.0437402363662,53.2538144551241,52.7211262575594,53.2538144551241,41464.0123452703,0.0,1.0
2015-12-29,71.29,71.37,71.07,71.11,60482,53.4863966258917,53.5464178312511,53.3213383111534,53.3513489138331,80614.1757904993,0.0,1.0
2015-12-30,70.76,71.29,70.73,71.11,39675,53.0887561403857,53.4863966258917,53.066248188376,53.3513489138331,52881.3105467421,0.0,1.0
2015-12-31,70.2901,70.62,70.224,70.53,21295,52.736206585406,52.9837190310068,52.6866140644778,52.9161951749775,28383.3020313263,0.0,1.0
2016-01-04,70.0,70.0,68.91,69.31,31223,52.5185546894715,52.5185546894715,51.7007657664497,52.0008717932467,41615.9586440057,0.0,1.0
2016-01-05,70.29,70.35,69.6174,70.18,22875,52.7361315588993,52.7811474629188,52.2315032748402,52.6536024015301,30489.2244173088,0.0,1.0
2016-01-06,69.02,69.65,68.64,69.34,32612,51.7832949238189,52.2559619160241,51.4981941983617,52.0233797452565,43467.3043364928,0.0,1.0
2016-01-07,67.8,68.7388,67.6,67.91,32760,50.8679715420881,51.5723203869806,50.7179185286896,50.9505006994572,43664.567952395,0.0,1.0
2016-01-08,66.87,68.22,66.79,68.04,43619,50.1702250297851,51.1830828702249,50.1102038244257,51.0480351581663,58138.1193380805,0.0,1.0
2016-01-11,66.91,67.324,66.29,67.14,60718,50.2002356324648,50.5108453701997,49.7350712909295,50.3727965978731,80928.731286127,0.0,1.0
2016-01-12,66.88,67.5,65.9801,67.35,17617,50.177727680455,50.6428920219903,49.5025641466685,50.5303522619415,23481.034603704,0.0,1.0
2016-01-13,65.51,67.27,65.431,67.12,110407,49.1498645386754,50.4703310565821,49.090593598383,50.3577912965332,147157.324600735,0.0,1.0
2016-01-14,66.9399,67.26,65.264,65.78,173647,50.2226685579679,50.4628284059122,48.9652993321952,49.3524361067633,231447.534530816,0.0,1.0
2016-01-15,65.65,65.76,64.81,64.9,42604,49.2549016480543,49.3374308054235,48.6246789917807,48.69220284781,56785.2641344273,0.0,1.0
2016-01-19,65.5499,66.33,64.81,66.33,54100,49.1798001148484,49.7650818936092,48.6246789917807,49.7650818936092,72107.8487858537,0.0,1.0
2016-01-20,64.4699,64.87,62.82,64.44,122485,48.3695138424965,48.6696948958002,47.1316515084657,48.3470809169934,163255.635093074,0.0,1.0
2016-01-21,65.35,65.8536,64.2,64.61,46082,49.0298221279566,49.407655615694,48.1670173009153,48.4746259783822,61420.9591081278,0.0,1.0
2016-01-22,66.8906,66.95,66.27,66.47,50408,50.1856804901651,50.2302462351445,49.7200659895896,49.8701190029881,67186.9212864569,0.0,1.0
2016-01-25,65.4129,66.642,65.4,66.5,16944,49.1071444457608,50.0298613905574,49.097460084368,49.9232583426678,22570.1614318908,0.04016,1.0
2016-01-26,66.64,66.834,65.78,65.78,34219,50.0283599391787,50.1740007229152,49.3827358463261,49.3827358463261,45581.2295820273,0.0,1.0
2016-01-27,66.47,67.45,66.1,66.58,69911,49.9007365719869,50.6364477475631,49.6229680669224,49.9833163978169,93124.5606624714,0.0,1.0
2016-01-28,67.0,67.3899,66.32,67.2,48811,50.2986211873495,50.5913291336323,49.7881277185824,50.4487663252222,65018.4224298879,0.0,1.0
2016-01-29,68.47,68.63,67.37,67.37,38607,51.4021879507137,51.5223040610119,50.576389692414,50.576389692414,51426.2406988319,0.0,1.0
2016-02-01,68.86,69.08,67.89,68.27,34170,51.6949709695655,51.8601306212254,50.966767050883,51.2520428128411,45515.9594031933,0.0,1.0
2016-02-02,67.85,68.23,67.64,68.23,22641,50.9367380233084,51.2220137852665,50.7790856285421,51.2220137852665,30158.8187546883,0.0,1.0
2016-02-03,68.82,69.0322,67.17,68.16,63113,51.6649419419909,51.8242459332739,50.4262445545413,51.1694629870111,84069.3223826088,0.0,1.0
2016-02-04,69.0,69.4077,68.59,68.59,13230,51.8000725660764,52.1061434296298,51.4922750334374,51.4922750334374,17622.9482851697,0.0,1.0
2016-02-05,68.42,68.82,68.2401,68.82,28965,51.3646516662456,51.6649419419909,51.2295961147291,51.6649419419909,38582.6679576674,0.0,1.0
2016-02-08,67.59,67.727,66.841,67.7,38992,50.7415493440739,50.8443987635167,50.1792558027407,50.8241291699039,51939.0778182416,0.0,1.0
2016-02-09,67.3262,67.68,66.8564,66.96,30809,50.5435079072199,50.8091146561166,50.1908169783569,50.268592159775,41038.9579529699,0.0,1.0
2016-02-10,66.87,67.785,66.828,67.51,94419,50.2010268477323,50.8879408534998,50.169496368779,50.6814912889249,125770.30643518,0.0,1.0
2016-02-11,66.41,66.7,65.8041,66.03,34878,49.8556930306251,50.0734034805405,49.4008283354398,49.570417268667,46459.0468851208,0.0,1.0
2016-02-12,67.68,67.68,66.7001,66.8,30619,50.8091146561166,50.8091146561166,50.0734785531094,50.1484760494768,40785.8695044301,0.0,1.0
2016-02-16,68.77,68.77,67.8401,68.28,21195,51.6274056575228,51.6274056575228,50.9293058389837,51.2595500697347,28232.6824568534,0.0,1.0
2016-02-17,69.92,70.083,69.17,69.37,36348,52.4907402002907,52.6131084876569,51.9276959332681,52.0778410711408,48417.1522501396,0.0,1.0
2016-02-18,70.32,70.563,69.8925,70.08,52844,52.7910304760361,52.9734568185514,52.4700952438332,52.6108563105889,70390.5577612627,0.0,1.0
2016-02-19,69.87,69.95,69.41,69.95,21021,52.4532039158225,52.5132619709716,52.1078700987154,52.5132619709716,28000.9067197696,0.0,1.0
2016-02-22,70.52,70.56,70.135,70.23,20087,53.1190375442327,53.1491674577575,52.8290371265565,52.9005956711779,26667.1857301714,0.23692,1.0
2016-02-23,69.85,70.3915,69.8172,70.35,22596,52.6143614926922,53.0222451970343,52.5896549636019,52.9909854117523,29998.09472589,0.0,1.0
2016-02-24,70.26,70.37,68.9,69.24,35307,52.9231931063215,53.0060503685147,51.8987760464781,52.154880311439,46873.0186974242,0.0,1.0
2016-02-25,71.01,71.0215,70.0201,70.37,18868,53.4881289849116,53.49679133505,52.7424889499565,53.0060503685147,25048.8604747784,0.0,1.0
2016-02-26,70.71,71.41,70.66,71.41,48617,53.2621546334756,53.7894281201597,53.2244922415696,53.7894281201597,64543.1656615592,0.0,1.0
2016-02-29,70.78,71.3494,70.6466,70.69,13797,53.314881982144,53.7437813011696,53.2143987205388,53.2470896767132,18316.6805157153,0.0,1.0
2016-03-01,71.79,71.8399,71.055,71.16,40351,54.0756622986453,54.1132493657675,53.522025137627,53.6011161606296,53569.353880527,0.0,1.0
2016-03-02,72.22,72.22,71.385,71.67,154661,54.399558869037,54.399558869037,53.7705969242067,53.9852725580709,205325.514622095,0.0,1.0
2016-03-03,73.03,73.0699,72.1943,72.34,36292,55.0096896179143,55.0397442066553,54.3802003995973,54.4899486096114,48180.6892278279,0.0,1.0
2016-03-04,73.51,73.814,72.749,73.03,59162,55.371248580212,55.6002359230005,54.7980269754025,55.0096896179143,78542.5420505002,0.0,1.0
2016-03-07,74.04,74.23,73.34,73.34,32977,55.7704699344157,55.9135870236585,55.2431964477316,55.2431964477316,43779.7472904794,0.0,1.0
2016-03-08,73.12,73.86,73.0988,73.86,35781,55.0774819233451,55.634885323554,55.061513069177,55.634885323554,47502.2936531718,0.0,1.0
2016-03-09,73.71,73.93,73.4782,73.59,51521,55.521898147836,55.6876126722224,55.3472952989598,55.4315084072616,68398.4704537342,0.0,1.0
2016-03-10,73.67,74.05,72.93,74.0,44948,55.4917682343112,55.7780024127969,54.9343648341023,55.7403400208908,59672.2588838424,0.0,1.0
2016-03-11,74.47,74.6,74.2292,74.3,76892,56.0943665048073,56.1922887237629,55.912984425388,55.9663143723269,102080.611597767,0.0,1.0
2016-03-14,74.46,74.6,74.26,74.33,20168,56.0868340264261,56.1922887237629,55.9361844588021,55.9889118074705,26774.7200580523,0.0,1.0
2016-03-15,73.94,74.01,73.55,74.01,16233,55.6951451506036,55.7478724992721,55.4013784937368,55.7478724992721,21550.6758579117,0.0,1.0
2016-03-16,74.77,74.85,73.8439,73.85,20956,56.3203408562434,56.380600683293,55.6227580333603,55.6273528451728,27820.8564823752,0.0,1.0
2016-03-17,75.57,75.76,74.58,74.85,46580,56.9229391267395,57.0660562159823,56.1772237670005,56.380600683293,61838.8764529985,0.0,1.0
2016-03-18,75.66,75.91,75.56,75.88,40167,56.9907314321703,57.1790433917003,56.9154066483583,57.1564459565567,53325.0783702789,0.0,1.0
2016-03-21,75.41,75.479,75.15,75.25,38210,56.9643677578361,57.0164900410252,56.7679649516163,56.84350449247,50582.7803136396,0.215,1.0
2016-03-22,75.23,75.5099,75.0,75.16,35649,56.8283965842993,57.039831759149,56.6546556403356,56.7755189057016,47192.5028893206,0.0,1.0
2016-03-23,74.51,75.105,74.39,74.85,353560,56.2845118901521,56.7339721582321,56.1938644411275,56.5413463290549,468046.265576823,0.0,1.0
2016-03-24,74.59,74.59,73.91,74.12,34191,56.3449435228351,56.3449435228351,55.8312746450294,55.9899076808223,45262.3879011686,0.0,1.0
2016-03-28,74.64,74.8499,74.4107,74.72,55257,56.382713293262,56.5412707895141,56.2095011260843,56.443144925945,73149.7694789527,0.0,1.0
2016-03-29,75.37,75.42,74.4,74.61,19118,56.9341519414946,56.9719217119215,56.2014183952129,56.3600514310058,25308.5996868925,0.0,1.0
2016-03-30,75.486,75.82,75.35,75.82,108373,57.021777808885,57.2740798753366,56.9190440333238,57.2740798753366,143465.261735935,0.0,1.0
2016-03-31,75.44,75.5712,75.2901,75.43,33302,56.9870296200922,57.0861374976924,56.8737958483524,56.9794756660068,44085.5208061981,0.0,1.0
2016-04-01,75.56,75.56,74.6792,74.95,12854,57.0776770691168,57.0776770691168,56.4123247932766,56.6168858699087,17016.2538118692,0.0,1.0
2016-04-04,75.03,75.58,74.9758,75.52,15975,56.6773175025917,57.0927849772875,56.636375071449,57.0474612527752,21147.8648393194,0.0,1.0
2016-04-05,74.14,74.73,74.12,74.73,19288,56.0050155889931,56.4506988800304,55.9899076808223,56.4506988800304,25533.647387843,0.0,1.0
2016-04-06,74.78,74.78,74.03,74.26,12882,56.4884686504573,56.4884686504573,55.9219220940539,56.0956630380176,17053.3204920258,0.0,1.0
2016-04-07,74.19,74.7599,73.91,74.43,26178,56.04278535942,56.4732852027457,55.8312746450294,56.224080257469,34654.6983263663,0.0,1.0
2016-04-08,74.32,74.73,74.2125,74.56,24629,56.1409867625299,56.4506988800304,56.0597817561121,56.322281660579,32604.1166277056,0.0,1.0
2016-04-11,74.17,74.8793,74.17,74.59,23868,56.0276774512492,56.5634794145251,56.0276774512492,56.3449435228351,31596.6972134507,0.0,1.0
2016-04-12,74.92,75.1,74.229,74.29,22528,56.5942240076526,56.7301951811894,56.0722457803529,56.1183249002737,29822.7918059585,0.0,1.0
2016-04-13,75.46,75.46,75.0,75.26,20814,57.002137528263,57.002137528263,56.6546556403356,56.8510584465554,27553.7814563752,0.0,1.0
2016-04-14,75.11,75.45,75.109,75.45,15529,56.7377491352747,56.9945835741776,56.7369937398662,56.9945835741776,20557.4455768257,0.0,1.0
2016-04-15,75.13,75.2,74.9711,75.2,24996,56.7528570434455,56.8057347220431,56.6328247130288,56.8057347220431,33089.9548997576,0.0,1.0
2016-04-18,75.6,75.6292,74.75,74.79,16365,57.1078928854583,57.1299504313876,56.4658067882011,56.4960226045426,21664.1507414999,0.0,1.0
2016-04-19,76.2,76.23,75.8101,75.85,122326,57.561130130581,57.5837919928371,57.2666014607921,57.2967417375927,161936.382743949,0.0,1.0
2016-04-20,75.89,76.4,75.89,76.24,16279,57.3269575539342,57.7122092122885,57.3269575539342,57.5913459469225,21550.3030810191,0.0,1.0
2016-04-21,75.06,75.74,74.92,75.74,20367,56.6999793648479,57.2136482426536,56.5942240076526,57.2136482426536,26962.0383838759,0.0,1.0
2016-04-22,75.44,75.58,75.06,75.06,48326,56.9870296200922,57.0927849772875,56.6999793648479,56.6999793648479,63974.4423302002,0.0,1.0
2016-04-25,74.99,75.12,74.7557,75.12,15010,56.7825214211388,56.8809575830903,56.6051091692522,56.8809575830903,19822.9996102457,0.17927,1.0
2016-04-26,75.51,75.5523,75.2409,75.29,13513,57.1762660689451,57.2082956816416,56.9725032137053,57.0096817948732,17845.9822607095,0.0,1.0
2016-04-27,76.18,76.3305,75.6,75.6,15339,57.6835909036185,57.7975496911086,57.2444141810654,57.2444141810654,20257.4944051671,0.0,1.0
2016-04-28,75.65,76.31,75.505,75.7,22119,57.2822742433544,57.7820270655701,57.1724800627161,57.3201343056435,29211.5208780163,0.0,1.0
2016-04-29,75.28,75.56,74.72,75.56,25264,57.0021097824154,57.2141261312341,56.5780770847778,57.2141261312341,33364.9741607759,0.0,1.0
2016-05-02,75.68,75.6981,75.24,75.45,14019,57.3049902807279,57.3186956232765,56.9718217325841,57.1308339941982,18514.2326139929,0.0,1.0
2016-05-03,74.88,75.32,74.6,75.32,27430,56.6992292841028,57.0323978322466,56.4872129352841,57.0323978322466,36225.5082817481,0.0,1.0
2016-05-04,74.5308,74.81,74.2911,74.62,10481,56.434814609076,56.6462251968982,56.2533134704622,56.5023569601997,13841.7627524973,0.0,1.0
2016-05-05,74.14,74.63,74.07,74.41,11431,56.1389003622247,56.5099289726575,56.08589627502,56.3433446985856,15096.3829809939,0.0,1.0
2016-05-06,74.35,74.43,73.73,73.93,19722,56.2979126238387,56.3584887235013,55.8284478514544,55.9798881006106,26045.9159435886,0.0,1.0
2016-05-09,74.14,74.345,73.845,74.188,50762,56.1389003622247,56.2941266176098,55.9155259947192,56.1752460220222,67038.9810936236,0.0,1.0
2016-05-10,74.88,74.913,74.2476,74.38,14272,56.6992292841028,56.7242169252136,56.2203752162708,56.3206286612122,18848.3577906347,0.0,1.0
2016-05-11,74.21,74.72,74.19,74.72,16908,56.1919044494294,56.5780770847778,56.1767604245137,56.5780770847778,22329.5987614946,0.0,1.0
2016-05-12,74.3,74.64,74.0,74.46,13816,56.2600525615497,56.5175009851153,56.0328921878153,56.3812047608747,18246.1400809563,0.0,1.0
2016-05-13,73.65,74.31,73.431,73.93,24183,55.7678717517919,56.2676245740075,55.6020446789657,55.9798881006106,31937.348406034,0.0,1.0
2016-05-16,74.31,74.36,73.64,73.64,10284,56.2676245740075,56.3054846362966,55.760299739334,55.760299739334,13581.5941366933,0.0,1.0
2016-05-17,73.67,74.256,73.43,73.99,29102,55.7830157767075,56.2267357067353,55.60128747772,56.0253201753575,38433.639883902,0.0,1.0
2016-05-18,72.81,73.666,72.5836,73.4,31275,55.1318227053356,55.7799869717244,54.9603923432907,55.5785714403465,41303.4185749789,0.0,1.0
2016-05-19,73.06,73.08,72.4,72.75,33110,55.3211230167809,55.3362670416965,54.8213701945652,55.0863906305887,43726.8165952854,0.0,1.0
2016-05-20,73.53,73.61,73.35,73.52,19367,55.6770076022981,55.7375837019606,55.5407113780575,55.6694355898403,25577.0841739925,0.0,1.0
2016-05-23,73.194,73.5277,73.194,73.21,11943,55.5626702141851,55.8159869211621,55.5626702141851,55.5748160556944,15732.7921539816,0.185,1.0
2016-05-24,73.99,74.049,73.39,73.39,21122,56.1669258292696,56.2117136198349,55.7114567726733,55.7114567726733,27824.5027109101,0.0,1.0
2016-05-25,74.55,74.68,74.22,74.3,33154,56.5920302820928,56.6907152443554,56.3415223009648,56.402251508511,43674.5366384582,0.0,1.0
2016-05-26,74.65,74.86,74.4501,74.75,59393,56.6679417915255,56.8273559613342,56.5161946841695,56.7438533009583,78239.7826677913,0.0,1.0
2016-05-27,74.94,74.94,74.6201,74.72,12220,56.8880851688804,56.8880851688804,56.6452442502051,56.7210798481284,16097.690707666,0.0,1.0
2016-05-31,75.11,75.25,74.7001,75.08,38111,57.017134734916,57.1234108481219,56.7059734577513,56.9943612820862,50204.5082291212,0.0,1.0
2016-06-01,75.12,75.1819,74.7601,74.88,4259,57.0247258858593,57.0717151101982,56.751520363411,56.8425382632208,5610.47992831012,0.0,1.0
2016-06-02,75.57,75.57,74.98,74.98,18301,57.3663276783066,57.3663276783066,56.9184497726535,56.9184497726535,24108.3336858425,0.0,1.0
2016-06-03,75.87,76.0,75.43,75.43,25722,57.5940622066047,57.6927471688673,57.2600515651008,57.2600515651008,33884.1898840087,0.0,1.0
2016-06-06,76.28,76.4,75.9101,76.05,30410,57.9052993952789,57.9963932065981,57.6245027218872,57.7307029235836,40059.8015073751,0.0,1.0
2016-06-07,76.73,76.9399,76.36,76.4,17727,58.2469011877261,58.4062394460254,57.966028602825,57.9963932065981,23352.1901125037,0.0,1.0
2016-06-08,76.91,77.0036,76.78,76.78,19896,58.383541904705,58.454595077534,58.2848569424425,58.2848569424425,26209.4643469495,0.0,1.0
2016-06-09,76.83,76.89,76.4101,76.65,40592,58.3228126971588,58.3683596028185,58.0040602690508,58.1861719801799,53472.7873326988,0.0,1.0
2016-06-10,76.05,76.3882,75.8222,76.34,20438,57.7307029235836,57.9874356484851,57.5577765050959,57.9508463009385,26923.4535747364,0.0,1.0
2016-06-13,75.38,76.2299,75.37,75.74,25954,57.2220958103844,57.8672677290531,57.2145046594411,57.4953772443422,34189.8088892606,0.0,1.0
2016-06-14,75.38,75.43,74.9589,75.33,22293,57.2220958103844,57.2600515651008,56.9024324441632,57.184140055668,29367.0882934532,0.0,1.0
2016-06-15,75.452,75.92,75.4181,75.54,18326,57.276752097176,57.6320179613211,57.2510180954783,57.3435542254768,24141.266768305,0.0,1.0
2016-06-16,75.77,75.8717,74.81,75.03,15578,57.518150697172,57.5953527022651,56.7894002066179,56.9564055273699,20521.2623440279,0.0,1.0
2016-06-17,76.07,76.1493,75.65,75.9888,53272,57.7458852254702,57.8060830524503,57.4270568858527,57.6842450798108,70176.4467576746,0.0,1.0
2016-06-20,76.17,76.77,76.17,76.77,22507,58.007779933013,58.4647140010163,58.007779933013,58.4647140010163,29553.9355579498,0.245,1.0
2016-06-21,76.4,76.55,76.05,76.29,17386,58.1829379924143,58.2971715094151,57.9163931194124,58.0991667466137,22829.5518554456,0.0,1.0
2016-06-22,76.1164,76.5928,76.0601,76.34,19572,57.9669604896048,58.3297661395993,57.9240848428905,58.137244585614,25699.9878588969,0.0,1.0
2016-06-23,77.24,77.24,76.654,76.77,19512,58.8226456876188,58.8226456876188,58.3763734145357,58.4647140010163,25621.2018752706,0.0,1.0
2016-06-24,75.06,76.035,74.67,75.03,40519,57.162451907207,57.9049697677123,56.8654447630049,57.1396052038069,53205.4878425631,0.0,1.0
2016-06-27,73.5,74.4799,73.2,74.37,55002,55.9744233303986,56.7206728191259,55.7459562963969,56.6369777290033,72223.1111902232,0.0,1.0
2016-06-28,74.51,75.09,73.895,75.09,30371,56.743595678204,57.1852986106072,56.2752382585007,57.1852986106072,39880.1518119027,0.0,1.0
2016-06-29,75.7953,75.8772,75.19,75.19,34795,57.722424607545,57.7847961078275,57.2614542886077,57.2614542886077,45689.3050046147,0.0,1.0
2016-06-30,77.1199,77.1199,75.7,75.87,45273,58.7311827183402,58.7311827183402,57.6498482464105,57.7793128990114,59447.9639452197,0.0,1.0
2016-07-01,77.28,77.3499,77.0816,77.11,34998,58.8531079588191,58.9063407777414,58.702015093666,58.7236433062181,45955.8642492169,0.0,1.0
2016-07-05,76.58,76.88,76.3523,76.88,36009,58.3200182128153,58.5484852468169,58.146611734008,58.5484852468169,47283.40807332,0.0,1.0
2016-07-06,77.13,77.13,76.0,76.47,63389,58.7388744418182,58.7388744418182,57.8783152804121,58.2362469670147,83236.078601452,0.0,1.0
2016-07-07,76.72,77.4099,76.52,77.39,20429,58.426636162016,58.9520341845418,58.2743248060149,58.9368792046197,26825.3143250258,0.0,1.0
2016-07-08,77.98,78.06,77.232,77.232,21085,59.3861977048229,59.4471222472233,58.8165532333788,58.8165532333788,27686.7077460066,0.0,1.0
2016-07-11,78.341,78.4903,78.0301,78.15,16790,59.6611197024048,59.7748201296596,59.4243516995011,59.5156623574238,22046.9444180911,0.0,1.0
2016-07-12,79.0,79.2,78.67,78.67,29995,60.1629856204284,60.3152969764295,59.9116718830266,59.9116718830266,39386.4263145112,0.0,1.0
2016-07-13,79.0862,79.2422,78.766,79.1,12632,60.2286318148649,60.3474346725457,59.9847813339071,60.2391412984289,16587.075752789,0.0,1.0
2016-07-14,79.39,79.478,79.1601,79.37,15125,60.4599927646305,60.527009761271,60.2849108609073,60.4447616290304,19860.6333724615,0.0,1.0
2016-07-15,79.52,79.6586,79.2201,79.5,24054,60.5589951460312,60.66454691574,60.3306042677076,60.5437640104311,31585.3008357811,0.0,1.0
2016-07-18,79.7408,79.768,79.2709,79.51,38186,60.7271468830564,60.7478612274726,60.3692913521319,60.5513795782312,50142.0261792274,0.0,1.0
2016-07-19,79.44,79.69,79.2701,79.69,13122,60.4980706036308,60.6884597986321,60.3686821067079,60.6884597986321,17230.4946190704,0.0,1.0
2016-07-20,79.6,79.69,79.34,79.41,20331,60.6199196884316,60.6884597986321,60.4219149256302,60.4752239002306,26696.6305517696,0.0,1.0
2016-07-21,79.41,79.75,79.2708,79.71,15328,60.4752239002306,60.7341532054325,60.3692151964539,60.7036909342322,20127.1926170638,0.0,1.0
2016-07-22,79.81,79.851,79.45,79.64,15653,60.7798466122328,60.811070440213,60.5056861714308,60.6503819596319,20553.9500283729,0.0,1.0
2016-07-25,79.4,79.53,79.1701,79.51,16129,60.665613095232,60.7649396657909,60.4899578754512,60.7496586549357,21109.8600122884,0.26,1.0
2016-07-26,79.581,79.84,79.2901,79.51,20983,60.8039062434717,61.0017953340469,60.5816439405825,60.7496586549357,27462.8428692324,0.0,1.0
2016-07-27,79.185,79.6801,78.8,79.65,31832,60.5013422285383,60.8796236522594,60.2071827695753,60.8566257309223,41662.1652868229,0.0,1.0
2016-07-28,79.025,79.114,78.65,78.98,10422,60.3790941416966,60.4470946400023,60.0925751881611,60.3447118672723,13640.4588658981,0.0,1.0
2016-07-29,79.45,79.45,78.767,78.93,65295,60.70381562237,60.70381562237,60.1819691016642,60.3065093401343,85459.0061071595,0.0,1.0
2016-08-01,78.8432,79.46,78.801,79.46,23650,60.2401897530226,60.7114561277976,60.2079468201181,60.7114561277976,30953.4496429178,0.0,1.0
2016-08-02,78.22,79.0,77.8659,79.0,23065,59.7640334547739,60.3599928781275,59.4934831575821,60.3599928781275,30187.7934889598,0.0,1.0
2016-08-03,78.5,78.505,77.7627,77.91,80322,59.977967606747,59.9817878594608,59.4146331415692,59.5271777865179,105126.553159342,0.0,1.0
2016-08-04,78.4054,78.7699,78.38,78.51,37385,59.9056884254018,60.1841848482382,59.8862815416156,59.9856081121746,48930.0090867012,0.0,1.0
2016-08-05,78.78,78.8275,78.56,78.6,17096,60.1919017587201,60.2281941595012,60.0238106393126,60.0543726610231,22375.4830907113,0.0,1.0
2016-08-08,78.97,79.0999,78.8787,78.98,22234,60.3370713618447,60.4363215273494,60.2673135472906,60.3447118672723,29100.1691061579,0.0,1.0
2016-08-09,78.7356,79.02,78.675,78.92,23760,60.1579779146215,60.3752738889827,60.1116764517302,60.2988688347066,31097.4191761407,0.0,1.0
2016-08-10,78.54,78.81,78.377,78.8,19109,60.0085296284574,60.2148232750029,59.8839893899874,60.2071827695753,25010.1255486899,0.0,1.0
2016-08-11,79.35,79.35,78.9,78.9,55171,60.6274105680939,60.6274105680939,60.2835878238514,60.2835878238514,72208.5737949015,0.0,1.0
2016-08-12,79.17,79.5059,79.1156,79.28,18999,60.4898814703969,60.7465260477104,60.4483171208707,60.5739270301006,24866.1560154671,0.0,1.0
2016-08-15,79.32,79.635,79.32,79.54,24918,60.6044890518111,60.8451649727808,60.6044890518111,60.7725801712185,32613.025716796,0.0,1.0
2016-08-16,78.91,79.24,78.91,79.24,11096,60.291228329279,60.5433650083902,60.291228329279,60.5433650083902,14522.5994603728,0.0,1.0
2016-08-17,79.12,79.12,78.39,78.86,14539,60.4516789432589,60.4516789432589,59.8939220470432,60.253025802141,19028.8458502487,0.0,1.0
2016-08-18,79.51,79.53,79.02,79.02,27797,60.7496586549357,60.7649396657909,60.3752738889827,60.3752738889827,36381.1010454202,0.0,1.0
2016-08-19,79.285,79.42,78.9527,79.42,17311,60.5777472828144,60.6808941060872,60.3238532874549,60.6808941060872,22656.8780874652,0.0,1.0
2016-08-22,79.003,79.1,78.75,78.84,12698,60.534196401877,60.6085203775613,60.3403410838553,60.4093014736654,16572.1221000448,0.225,1.0
2016-08-23,79.3869,79.4623,79.16,79.16,13537,60.8283507757449,60.8861242578747,60.654493970768,60.654493970768,17667.0985090807,0.0,1.0
2016-08-24,78.74,79.28,78.6815,79.28,13248,60.3326788183208,60.7464411571815,60.2878545649442,60.7464411571815,17289.9254671124,0.0,1.0
2016-08-25,78.8252,79.02,78.7,78.74,11868,60.3979613206744,60.5472222532856,60.302029756183,60.3326788183208,15488.8915642882,0.0,1.0
2016-08-26,78.29,79.46,78.0401,79.03,16783,59.9878768692702,60.8843619368018,59.7963968535641,60.5548845188201,21903.4434718107,0.0,1.0
2016-08-29,78.7,78.8606,78.53,78.53,8420,60.302029756183,60.4250857406664,60.1717712420972,60.1717712420972,10988.9170012898,0.0,1.0
2016-08-30,78.39,78.86,78.2901,78.76,9844,60.0644995246148,60.4246260047343,59.9879534919255,60.3480033493897,12847.3751734794,0.0,1.0
2016-08-31,78.24,78.32,77.817,78.32,18904,59.9495655415979,60.0108636658736,59.6254517094903,60.0108636658736,24671.5542746296,0.0,1.0
2016-09-01,78.259,78.3,77.779,78.27,21283,59.9641238461134,59.9955391348047,59.5963351004594,59.9725523382013,27776.3801114549,0.0,1.0
2016-09-02,78.65,78.7565,78.4722,78.51,13415,60.2637184285107,60.3453215564527,60.127483347308,60.1564467110283,17507.8766712948,0.0,1.0
2016-09-06,79.14,79.2157,78.874,78.9,20546,60.6391694396991,60.697172789795,60.4353531764825,60.4552750668721,26814.5235995843,0.0,1.0
2016-09-07,79.4554,79.51,79.183,79.22,16117,60.8808372946559,60.9226732644741,60.6721171814973,60.7004675639748,21034.2488491434,0.0,1.0
2016-09-08,79.69,79.7775,79.5231,79.54,24277,61.0605940440943,61.1276388675208,60.9327108323242,60.9456600610774,31683.8406223648,0.0,1.0
2016-09-09,77.4,78.98,77.4,78.98,13229,59.3059352367035,60.5165731911478,59.3059352367035,60.5165731911478,17265.1286235228,0.0,1.0
2016-09-12,78.502,78.71,77.03,77.03,27086,60.1503168986007,60.3096920217174,59.0224314119285,59.0224314119285,35349.8581825338,0.0,1.0
2016-09-13,77.15,77.979,76.92,77.95,18261,59.114378598342,59.7495804111486,58.9381464910495,59.7273598410986,23832.3768836761,0.0,1.0
2016-09-14,76.925,77.6345,76.77,77.09,22744,58.9419776238167,59.4856153634865,58.8232125080326,59.0684050051353,29683.1268737927,0.0,1.0
2016-09-15,77.56,77.74,76.9,76.9,19623,59.4285314852548,59.566452264875,58.9228219599806,58.9228219599806,25609.9190399417,0.0,1.0
2016-09-16,77.4476,77.5099,77.137,77.34,19817,59.3424076206475,59.3901435349272,59.1044176531472,59.2599616434967,25863.1078639619,0.0,1.0
2016-09-19,77.66,78.0399,77.5961,77.71,16437,59.5051541405994,59.7962436082534,59.4561922638342,59.5434654682716,21451.8798990736,0.0,1.0
2016-09-20,77.4501,77.94,77.4501,77.94,13493,59.3443231870311,59.7196975755642,59.3443231870311,59.7196975755642,17609.6742397153,0.0,1.0
2016-09-21,78.59,78.59,77.5801,77.61,14887,60.2177448353039,60.2177448353039,59.443932638979,59.4668428129271,19428.979500974,0.0,1.0
2016-09-22,79.01,79.16,78.8251,78.89,11709,60.5395599877512,60.654493970768,60.397884698019,60.4476128013377,15281.3811363541,0.0,1.0
2016-09-23,78.69,78.99,78.6001,78.84,10644,60.2943674906485,60.5242354566822,60.2254837234937,60.4093014736654,13891.452798305,0.0,1.0
2016-09-26,77.82,78.2388,77.82,78.06,34119,59.834631558581,60.1566406012016,59.834631558581,60.0191639612289,44374.6457668163,0.27,1.0
2016-09-27,77.8877,78.05,77.56,77.78,27025,59.886685073828,60.0114751111186,59.6347214557125,59.8038761581397,35148.2986561215,0.0,1.0
2016-09-28,78.49,78.49,77.5318,77.96,20610,60.3497845159731,60.3497845159731,59.6130388984014,59.9422754601256,26805.0484848349,0.0,1.0
2016-09-29,77.971,78.56,77.775,78.41,13745,59.950733195247,60.4036064667454,59.8000317330846,60.2882737150905,17876.5352461939,0.0,1.0
2016-09-30,78.57,78.67,78.291,78.47,13955,60.4112953168557,60.488183817959,60.1967763987775,60.3344068157524,18149.6580109593,0.0,1.0
2016-10-03,78.26,78.57,78.0,78.57,14180,60.1729409634355,60.4112953168557,59.973030860567,60.4112953168557,18442.2895446366,0.0,1.0
2016-10-04,77.34,78.42,77.129,78.42,14142,59.4655667532853,60.2959625652008,59.3033320159573,60.2959625652008,18392.8673300599,0.0,1.0
2016-10-05,77.9,77.902,77.62,77.62,19107,59.8961423594637,59.8976801294857,59.6808545563745,59.6808545563745,24850.269839871,0.0,1.0
2016-10-06,77.77,77.848,77.4684,77.74,8508,59.7961873080294,59.85616033889,59.5642915887019,59.7731207576984,11065.3737267819,0.0,1.0
2016-10-07,77.68,77.86,77.283,77.86,44373,59.7269876570364,59.8653869590224,59.4217403076564,59.8653869590224,57710.8401949336,0.0,1.0
2016-10-10,77.87,78.17,77.8101,77.98,35010,59.8730758091327,60.1037413124426,59.8270195969718,59.9576531603463,45533.4666401781,0.0,1.0
2016-10-11,77.01,77.5,76.85,77.5,10308,59.2118346996444,59.5885883550505,59.0888130978791,59.5885883550505,13406.4259961998,0.0,1.0
2016-10-12,77.08,77.226,76.793,77.08,14034,59.2656566504167,59.3779138620275,59.0449866522503,59.2656566504167,18252.4041938949,0.0,1.0
2016-10-13,76.82,77.0667,76.171,76.55,19749,59.0657465475481,59.25543047977,58.5667401753878,58.8581475945693,25685.2451492967,0.0,1.0
2016-10-14,76.63,77.31,76.63,77.14,15812,58.9196583954519,59.4425002029543,58.9196583954519,59.3117897510787,20564.8436022421,0.0,1.0
2016-10-17,76.56,76.825,76.4645,76.57,11873,58.8658364446796,59.0695909726033,58.7924079261259,58.8735252947899,15441.8408859993,0.0,1.0
2016-10-18,76.93,77.32,76.69,77.01,14143,59.1503238987618,59.4501890530646,58.9657914961139,59.2118346996444,18394.1679146541,0.0,1.0
2016-10-19,77.22,77.37,76.95,76.96,11403,59.3733005519613,59.4886333036162,59.1657015989824,59.1733904490927,14830.5661267624,0.0,1.0
2016-10-20,77.23,77.35,76.9594,77.22,8180,59.3809894020716,59.4732556033956,59.1729291180861,59.3733005519613,10638.7819799102,0.0,1.0
2016-10-21,77.22,77.22,76.98,76.98,7946,59.3733005519613,59.3733005519613,59.1887681493134,59.1887681493134,10334.4451848859,0.0,1.0
2016-10-24,77.3,77.4552,77.05,77.39,54589,59.553988529554,59.673558762669,59.3613818396137,59.6233269379326,70855.5346869158,0.155,1.0
2016-10-25,77.1206,77.33,77.0788,77.24,13875,59.4157739688528,59.5771013323469,59.3835701302948,59.5077629239684,18009.4990525739,0.0,1.0
2016-10-26,77.17,77.329,76.76,76.93,8784,59.4538330507851,59.5763309055871,59.1379580792829,59.2689306284423,11401.4731299322,0.0,1.0
2016-10-27,77.04,77.35,76.83,77.32,20888,59.3536775720161,59.5925098675421,59.1918879524662,59.5693970647493,27112.2462133451,0.0,1.0
2016-10-28,77.03,77.503,76.8758,77.14,13155,59.3459733044185,59.7103851617856,59.2271734980633,59.4307202479922,17074.9520747106,0.0,1.0
2016-10-31,77.02,77.165,76.94,77.0,15581,59.3382690368209,59.4499809169863,59.2766348960399,59.3228605016256,20223.8561973444,0.0,1.0
2016-11-01,76.2,77.13,75.86,77.13,17412,58.7065190938165,59.4230159803946,58.4445739954977,59.4230159803946,22600.4610813273,0.0,1.0
2016-11-02,75.73,76.2095,75.6,76.07,31586,58.3444185167287,58.7138381480343,58.2442630379597,58.6063636150475,40998.0567260972,0.0,1.0
2016-11-03,75.34,75.74,75.255,75.65,25296,58.0439520804218,58.3521227843263,57.978465805842,58.2827843759478,32833.7504889304,0.0,1.0
2016-11-04,75.51,75.978,75.4,75.56,29510,58.1749246295812,58.5354843531495,58.0901776860074,58.2134459675692,38303.4462732581,0.0,1.0
2016-11-07,77.04,77.04,76.3797,76.4,13843,59.3536775720161,59.3536775720161,58.8449647825456,58.8606044457688,17967.9636313355,0.0,1.0
2016-11-08,77.49,77.69,76.91,76.91,13964,59.7003696139087,59.854454965861,59.2535220932471,59.2535220932471,18125.0194428931,0.0,1.0
2016-11-09,78.18,78.53,76.1836,76.62,30960,60.2319640781441,60.5016134440605,58.6938840949564,59.0300983329163,40185.5200481216,0.0,1.0
2016-11-10,78.2,78.5699,77.984,78.46,32877,60.2473726133393,60.532353471775,60.0809604332308,60.4476835708772,42673.7513766826,0.0,1.0
2016-11-11,78.0199,78.04,77.6218,78.04,22999,60.1086187539063,60.1241043317775,59.8019118608452,60.1241043317775,29852.2860331637,0.0,1.0
2016-11-14,78.28,78.39,77.97,78.06,17527,60.3090067541202,60.3937536976939,60.0701744585942,60.1395128669727,22749.7290014027,0.0,1.0
2016-11-15,79.15,79.15,78.34,78.34,41369,60.9792780351126,60.9792780351126,60.3552323597059,60.3552323597059,53696.2137878147,0.0,1.0
2016-11-16,78.81,78.86,78.5643,78.86,13897,60.7173329367937,60.7558542747818,60.5280390819203,60.7558542747818,18038.0546546753,0.0,1.0
2016-11-17,78.87,79.09,78.8012,79.09,12522,60.7635585423794,60.9330524295269,60.7105531813078,60.9330524295269,16253.3295233391,0.0,1.0
2016-11-18,78.7926,79.2,78.56,79.05,14333,60.7039275111739,61.0177993731006,60.5247262468534,60.9022353591364,18603.974769048,0.0,1.0
2016-11-21,79.52,79.52,78.91,78.91,13595,61.3876042177861,61.3876042177861,60.9166983001195,60.9166983001195,17610.6302530499,0.16,1.0
2016-11-22,79.8192,79.85,79.57,79.78,23364,61.618579710517,61.6423565994746,61.4262030634965,61.5883182154801,30265.1537500742,0.0,1.0
2016-11-23,79.74,79.904,79.23,79.55,16203,61.5574391389118,61.6840433528418,61.1637309126659,61.4107635252123,20988.9696204611,0.0,1.0
2016-11-25,80.12,80.15,79.76,79.76,11275,61.8507903663106,61.8739496737369,61.5728786771959,61.5728786771959,14605.3590366413,0.0,1.0
2016-11-28,79.961,80.18,79.95,80.18,58674,61.7280460369516,61.8971089811631,61.7195542908954,61.8971089811631,76004.8635136045,0.0,1.0
2016-11-29,79.9,80.0689,79.616,79.9,32807,61.680955445185,61.8113423459946,61.46171400155,61.680955445185,42497.3848261721,0.0,1.0
2016-11-30,79.76,80.2953,79.76,80.26,37555,61.5728786771959,61.9861179193712,61.5728786771959,61.9588671342997,48647.8278156154,0.0,1.0
2016-12-01,79.44,80.01,79.2907,80.01,9224,61.3258460646495,61.7658729057478,61.2105899113583,61.7658729057478,11948.5438362731,0.0,1.0
2016-12-02,79.67,79.8799,79.463,79.52,44331,61.5034007549172,61.6654387092094,61.3436015336763,61.3876042177861,57425.2923683676,0.0,1.0
2016-12-05,80.07,80.1912,79.85,79.85,83040,61.8121915206003,61.9057551226022,61.6423565994746,61.6423565994746,107567.983539041,0.0,1.0
2016-12-06,80.38,80.38,79.9293,80.11,11083,62.0515043640046,62.0515043640046,61.7035743687713,61.8430705971686,14356.646935973,0.0,1.0
2016-12-07,81.58,81.58,80.4538,80.51,22265,62.9778766610537,62.9778766610537,62.1084762602731,62.1518613628516,28841.536048853,0.0,1.0
2016-12-08,81.38,81.79,81.31,81.58,39776,62.8234812782122,63.1399918130373,62.7694428942177,62.9778766610537,51524.8568551169,0.0,1.0
2016-12-09,81.6,81.69,81.3401,81.56,20636,62.9933161993378,63.0627941216165,62.7926793993353,62.9624371227696,26731.3693197454,0.0,1.0
2016-12-12,81.63,82.1,81.545,81.83,23602,63.0164755067641,63.3793046564416,62.9508574690564,63.1708708896056,30573.4531248609,0.0,1.0
2016-12-13,82.13,82.317,81.868,82.03,18745,63.4024639638679,63.5468236468247,63.2002060123455,63.3252662724471,24281.8142032674,0.0,1.0
2016-12-14,81.12,82.274,81.12,82.05,25198,62.6227672805182,63.5136286395138,62.6227672805182,63.3407058107313,32640.8724616662,0.0,1.0
2016-12-15,81.49,81.73,81.002,81.08,18987,62.908398738775,63.0936731981848,62.5316740046417,62.5918882039499,24595.2950801515,0.0,1.0
2016-12-16,81.44,81.7,81.12,81.61,34295,62.8697998930646,63.0705138907586,62.6227672805182,63.0010359684799,44424.9036063515,0.0,1.0
2016-12-19,81.41,81.57,81.29,81.51,13594,62.8466405856384,62.9701568919116,62.7540033559335,62.9238382770592,17609.3348775256,0.0,1.0
2016-12-20,81.6,81.82,81.5489,81.55,17360,62.9933161993378,63.1631511204635,62.9538681790218,62.9547173536275,22487.7191020925,0.0,1.0
2016-12-21,81.5,81.79,81.5,81.75,23219,62.9161185079171,63.1399918130373,62.9161185079171,63.109112736469,30077.3242990487,0.0,1.0
2016-12-22,81.36,81.45,81.22,81.45,10850,62.808041739928,62.8775196622067,62.699964971939,62.8775196622067,14054.8244388078,0.0,1.0
2016-12-23,81.08,81.1,80.933,80.97,13250,62.9015435837769,62.9170595047398,62.7875015646992,62.8162060184807,17079.2311093154,0.40112,1.0
2016-12-27,81.25,81.3659,81.1,81.1,7218,63.0334289119619,63.1233436739422,62.9170595047398,62.9170595047398,9303.99170921045,0.0,1.0
2016-12-28,80.48,81.4281,80.437,81.29,15480,62.4360659548885,63.1715981881369,62.4027067248182,63.0644607538878,19953.6979299775,0.0,1.0
2016-12-29,80.66,80.78,80.51,80.51,24442,62.575709243555,62.6688047693327,62.459339836333,62.459339836333,31505.7031527462,0.0,1.0
2016-12-30,80.32,81.0,80.0,81.0,21481,62.311938587185,62.8394798999251,62.0636838517779,62.8394798999251,27688.9783742795,0.0,1.0
2017-01-03,81.26,81.26,80.56,80.81,30889,63.0411868724434,63.0411868724434,62.4981296387403,62.6920786507771,39815.8769611806,0.0,1.0
2017-01-04,81.81,81.9585,81.59,81.59,14603,63.4678746989243,63.5830804120742,63.2971995683319,63.2971995683319,18823.246180327,0.0,1.0
2017-01-05,81.33,81.42,81.0801,81.38,68269,63.0954925958137,63.1653142401469,62.9016211633817,63.134282398221,87998.6436680643,0.0,1.0
2017-01-06,81.48,81.6165,81.11,81.34,159871,63.2118620030358,63.3177581636078,62.9248174652213,63.1032505562951,206073.491069989,0.0,1.0
2017-01-09,81.09,81.59,81.04,81.42,18336,62.9093015442583,63.2971995683319,62.870511741851,63.1653142401469,23635.0778581439,0.0,1.0
2017-01-10,80.87,81.2699,80.81,81.09,57782,62.7386264136659,63.04886725332,62.6920786507771,62.9093015442583,74480.9156195066,0.0,1.0
2017-01-11,81.11,81.11,80.699,80.95,15004,62.9248174652213,62.9248174652213,62.6059652894328,62.8006900975177,19340.1346086165,0.0,1.0
2017-01-12,81.01,81.0525,80.552,80.97,13455,62.8472378604066,62.8802091924528,62.4919232703551,62.8162060184807,17343.4758170444,0.0,1.0
2017-01-13,80.99,81.022,80.88,80.9,24380,62.8317219394436,62.8565474129843,62.7463843741474,62.7619002951104,31425.7852411403,0.0,1.0
2017-01-17,81.24,81.39,81.0598,81.06,21771,63.0256709514804,63.1420403587025,62.8858725036043,62.8860276628139,28062.7879608231,0.0,1.0
2017-01-18,81.35,81.4,81.145,81.26,19896,63.1110085167766,63.149798319184,62.9519703269064,63.0411868724434,25645.9156340331,0.0,1.0
2017-01-19,80.86,81.27,80.65,81.27,30362,62.7308684531845,63.0489448329248,62.5679512830736,63.0489448329248,39136.5747125309,0.0,1.0
2017-01-20,81.21,81.3315,80.9937,81.0,12252,63.002397070036,63.0966562898859,62.8345923848218,62.8394798999251,15792.810532176,0.0,1.0
2017-01-23,80.64,80.9,80.45,80.9,16023,62.6300149669253,62.8319470588326,62.4824492074546,62.8319470588326,20630.5989337916,0.09,1.0
2017-01-24,81.4701,81.5,80.8,80.8,16067,63.2747220034338,63.2979441940032,62.7542808696375,62.7542808696375,20687.2516425906,0.0,1.0
2017-01-25,81.97,82.0,81.65,81.74,35213,63.6629752832201,63.6862751399786,63.4144434777958,63.4843430480714,45338.9053395496,0.0,1.0
2017-01-26,81.175,81.61,81.1408,81.61,14129,63.0455290791191,63.3833770021178,63.0189672424144,63.3833770021178,18191.9573323061,0.0,1.0
2017-01-27,80.92,81.19,80.855,81.19,31515,62.8474802966716,63.0571790074984,62.7969972736948,63.0571790074984,40577.502677304,0.0,1.0
2017-01-30,80.55,80.7,80.2577,80.69,19242,62.5601153966497,62.6766146804424,62.3330971256325,62.6688480615229,24775.259607066,0.0,1.0
2017-01-31,80.86,80.86,80.26,80.46,17495,62.8008805831545,62.8008805831545,62.334883447984,62.4902158263741,22525.8895554318,0.0,1.0
2017-02-01,80.49,80.908,80.0224,80.908,13914,62.5135156831327,62.8381603539682,62.1503485824564,62.8381603539682,17915.1315961291,0.0,1.0
2017-02-02,80.73,80.73,80.2816,80.45,33365,62.6999145372009,62.6999145372009,62.3516593448501,62.4824492074546,42959.4915699904,0.0,1.0
2017-02-03,81.2,81.389,80.85,80.91,18092,63.0649456264179,63.2117347239966,62.793113964235,62.8397136777521,23294.5638089095,0.0,1.0
2017-02-06,80.95,81.259,80.83,81.06,43971,62.8707801534301,63.110768678043,62.777580726396,62.9562129615447,56615.3695136834,0.0,1.0
2017-02-07,80.85,81.131,80.73,81.11,22232,62.793113964235,63.0113559558732,62.6999145372009,62.9950460561423,28625.0686822726,0.0,1.0
2017-02-08,81.11,81.11,80.5939,80.73,22394,62.9950460561423,62.9950460561423,62.5942108537064,62.6999145372009,28833.6536555781,0.0,1.0
2017-02-09,81.43,81.5021,81.0489,81.22,41711,63.2435778615666,63.2995751839762,62.9475920145441,63.0804788642569,53705.4803799151,0.0,1.0
2017-02-10,81.66,81.7217,81.45,81.53,19357,63.4222100967153,63.4701301354487,63.2591110994056,63.3212440507617,24923.3291868816,0.0,1.0
2017-02-13,82.08,82.18,81.8813,81.97,19729,63.7484080913347,63.8260742805298,63.594085373404,63.6629752832201,25402.3020885461,0.0,1.0
2017-02-14,82.29,82.29,81.7518,82.08,12122,63.9115070886444,63.9115070886444,63.4935076583964,63.7484080913347,15607.8212741323,0.0,1.0
2017-02-15,82.42,82.48,82.009,82.09,25358,64.012473134598,64.0590728481151,63.6932650970062,63.7561747102542,32649.9861301309,0.0,1.0
2017-02-16,82.33,82.5,82.17,82.4,11836,63.9425735643224,64.0746060859541,63.8183076616103,63.996939896759,15239.5786669386,0.0,1.0
2017-02-17,82.36,82.38,81.921,82.02,21303,64.0668394670346,64.0823972230975,63.7253467214539,63.8023576139652,27385.6974153186,0.13,1.0
2017-02-21,82.95,83.01,82.45,82.45,30138,64.5257932708902,64.5724665390789,64.1368493693177,64.1368493693177,38743.3764588495,0.0,1.0
2017-02-22,82.81,82.89,82.61,82.7403,23663,64.4168889784499,64.4791200027015,64.2613114178209,64.3626701985707,30419.5539566579,0.0,1.0
2017-02-23,82.77,82.981,82.63,82.87,27244,64.3857734663241,64.5499077927877,64.2768691738838,64.4635622466386,35023.0455984105,0.0,1.0
2017-02-24,83.21,83.21,82.5932,82.93,63194,64.728044099708,64.728044099708,64.248242902728,64.5102355148273,81237.9365565245,0.0,1.0
2017-02-27,83.31,83.3415,83.03,83.12,24373,64.8058328800225,64.8303363458216,64.5880242951418,64.6580341974249,31332.2819839253,0.0,1.0
2017-02-28,83.24,83.37,83.06,83.15,19805,64.7513807338023,64.8525061482112,64.6113609292362,64.6813708315193,25459.9698310278,0.0,1.0
2017-03-01,83.89,84.054,83.37,83.54,49440,65.2570078058467,65.3845814055625,64.8525061482112,64.9847470747459,63556.7234761935,0.0,1.0
2017-03-02,83.54,83.81,83.54,83.81,19345,64.9847470747459,65.1947767815951,64.9847470747459,65.1947767815951,24868.6249119531,0.0,1.0
2017-03-03,83.5216,83.5216,83.2255,83.51,11407,64.970433939168,64.970433939168,64.7401013606567,64.9614104406515,14664.0684606177,0.0,1.0
2017-03-06,83.32,83.333,83.05,83.29,26564,64.8136117580539,64.8237242994948,64.6035820512048,64.7902751239596,34148.8835441263,0.0,1.0
2017-03-07,82.88,83.47,82.8,83.47,27720,64.4713411246701,64.9302949285257,64.4091101004185,64.9302949285257,35634.9590364095,0.0,1.0
2017-03-08,82.48,82.9301,82.4341,82.79,8816,64.160186003412,64.5103133036076,64.1244809532477,64.401331222387,11333.2539273083,0.0,1.0
2017-03-09,82.36,82.55,81.91,82.53,17919,64.0668394670346,64.2146381496322,63.7167899556193,64.1990803935693,23035.4556628218,0.0,1.0
2017-03-10,82.85,82.85,82.48,82.49,12243,64.4480044905757,64.4480044905757,64.160186003412,64.1679648814435,15738.7735744142,0.0,1.0
2017-03-13,82.95,82.97,82.56,82.56,10428,64.5257932708902,64.5413510269531,64.2224170276636,64.2224170276636,13405.532208935,0.0,1.0
2017-03-14,82.54,82.73,82.33,82.73,11421,64.2068592716007,64.3546579541983,64.0435028329402,64.3546579541983,14682.0659146765,0.0,1.0
2017-03-15,83.69,83.7801,82.67,82.67,17470,65.1014302452176,65.171517936281,64.3079846860096,64.3079846860096,22458.2516005077,0.0,1.0
2017-03-16,83.39,83.5544,83.1701,83.5544,13826,64.8680639042741,64.9959486591112,64.6970063763625,64.9959486591112,17773.7714154905,0.0,1.0
2017-03-17,83.46,83.5877,83.36,83.41,15500,64.9225160504943,65.0218523229559,64.8447272701797,64.883621660337,19925.752707949,0.0,1.0
2017-03-20,83.22,83.47,83.0554,83.47,11157,64.7358229777394,64.9302949285257,64.6077826453417,64.9302949285257,14342.685352425,0.0,1.0
2017-03-21,82.37,83.42,82.3,83.42,24828,64.0746183450661,64.8914005383685,64.0201661988459,64.8914005383685,31917.199240836,0.0,1.0
2017-03-22,82.55,82.55,82.134,82.42,16176,64.2146381496322,64.2146381496322,63.8910368235238,64.1135127352233,20794.7726325022,0.0,1.0
2017-03-23,82.43,82.78,82.32,82.48,33438,64.1212916132548,64.3935523443556,64.0357239549088,64.160186003412,42985.6334869935,0.0,1.0
2017-03-24,82.3,82.7,82.06,82.38,10537,64.0201661988459,64.331321320104,63.8334731260911,64.0823972230975,13545.655244107,0.0,1.0
2017-03-27,81.74,81.79,81.04,81.04,29579,63.9268196624685,63.9659234180731,63.3793670840035,63.3793670840035,37821.1754122266,0.44,1.0
2017-03-28,82.27,82.29,81.5859,81.89,15068,64.3413194718777,64.3569609741195,63.8063018876949,64.0441309292824,19266.6916092982,0.0,1.0
2017-03-29,82.49,82.5678,81.9286,82.14,9852,64.5133759965381,64.5742214402589,64.0743190286092,64.2396497073056,12597.2554907623,0.0,1.0
2017-03-30,82.53,82.6999,82.31,82.53,14415,64.5446590010218,64.6775335625664,64.3726024763614,64.5446590010218,18431.7334449186,0.0,1.0
2017-03-31,82.55,82.74,82.436,82.56,13674,64.5603005032637,64.7088947745613,64.4711439404851,64.5681212543846,17484.25411903,0.0,1.0
2017-04-03,82.108,82.54,81.7892,82.54,11762,64.2146233037186,64.5524797521427,63.9652977579834,64.5524797521427,15039.4761553335,0.0,1.0
2017-04-04,82.27,82.3,81.85,82.02,8554,64.3413194718777,64.3647817252404,64.0128479247987,64.1458006938545,10937.5683585039,0.0,1.0
2017-04-05,82.07,82.81,81.9519,82.49,21131,64.1849044494591,64.7636400324078,64.0925413787209,64.5133759965381,27019.1439073587,0.0,1.0
2017-04-06,82.41,82.6499,81.9,81.9,10092,64.4508099875707,64.6384298069617,64.0519516804033,64.0519516804033,12904.1313857869,0.0,1.0
2017-04-07,82.24,82.5,82.24,82.36,12319,64.3178572185149,64.521196747659,64.3178572185149,64.411706231966,15751.6839617032,0.0,1.0
2017-04-10,82.29,82.626,82.03,82.03,23071,64.3569609741195,64.6197382117827,64.1536214449754,64.1536214449754,29499.724058808,0.0,1.0
2017-04-11,82.41,82.4399,81.89,82.3,20794,64.4508099875707,64.4741940334222,64.0441309292824,64.3647817252404,26588.2390047615,0.0,1.0
2017-04-12,82.2,82.42,82.0551,82.42,4898,64.2865742140312,64.4586307386916,64.1732515302889,64.4586307386916,6262.82555762825,0.0,1.0
2017-04-13,81.6758,82.1,81.57,82.08,6279,63.8766104402721,64.2083667028219,63.7938668934127,64.19272520058,8028.64060358265,0.0,1.0
2017-04-17,82.02,82.02,81.54,81.54,8959,64.1458006938545,64.1458006938545,63.7704046400499,63.7704046400499,11455.421431358,0.0,1.0
2017-04-18,81.76,81.86,81.5101,81.66,14221,63.9424611647103,64.0206686759196,63.7470205941983,63.864253653501,18183.6754297737,0.0,1.0
2017-04-19,81.43,81.913,81.27,81.913,6518,63.6843763777197,64.0621186568605,63.5592443597848,64.0621186568605,8334.2378490447,0.0,1.0
2017-04-20,81.9,82.04,81.53,81.53,10289,64.0519516804033,64.1614421960963,63.762583888929,63.762583888929,13156.0253496197,0.0,1.0
2017-04-21,81.52,81.81,81.43,81.81,7902,63.754763137808,63.981564920315,63.6843763777197,63.981564920315,10103.8888436869,0.0,1.0
2017-04-24,82.17,82.234,81.89,81.99,16176,64.3178572185149,64.3679526652957,64.0986896388485,64.1769637744436,20665.8302605481,0.07,1.0
2017-04-25,82.5405,82.67,82.29,82.29,15833,64.6078628908948,64.7092278964905,64.411786181229,64.411786181229,20227.6267628127,0.0,1.0
2017-04-26,82.42,82.82,82.3924,82.49,12269,64.5135425575027,64.8266390998832,64.4919388960784,64.5683344524193,15674.3985822617,0.0,1.0
2017-04-27,82.41,82.6299,82.259,82.5,12820,64.5057151439432,64.6778399681169,64.3875211991945,64.5761618659788,16378.3348133177,0.0,1.0
2017-04-28,82.09,82.51,82.08,82.51,20749,64.2552379100388,64.5839892795383,64.2474104964792,64.5839892795383,26508.1177099477,0.0,1.0
2017-05-01,81.84,82.33,81.8001,82.33,7836,64.059552571051,64.4430958354671,64.0283211909485,64.4430958354671,10010.9697033664,0.0,1.0
2017-05-02,81.96,81.96,81.7632,81.83,17592,64.1534815337651,64.1534815337651,63.9994380349139,64.0517251574914,22474.8569450768,0.0,1.0
2017-05-03,81.7041,81.82,81.51,81.82,12810,63.9531780207772,64.0438977439319,63.801247923587,64.0438977439319,16365.5592011388,0.0,1.0
2017-05-04,81.13,81.64,80.92,81.64,11675,63.5038062083256,63.9030042998607,63.3394305235758,63.9030042998607,14915.5272188365,0.0,1.0
2017-05-05,81.8,81.8,81.32,81.32,21189,64.0282429168129,64.0282429168129,63.6525270659563,63.6525270659563,27070.2446458182,0.0,1.0
2017-05-08,81.86,81.93,81.61,81.81,15733,64.07520739817,64.1299992930866,63.8795220591822,64.0360703303724,20099.870641024,0.0,1.0
2017-05-09,81.55,81.89,81.5,81.89,18342,63.8325575778251,64.0986896388485,63.7934205100275,64.0986896388485,23433.0278584925,0.0,1.0
2017-05-10,81.86,81.86,81.52,81.56,39054,64.07520739817,64.07520739817,63.8090753371465,63.8403849913846,49893.8758033783,0.0,1.0
2017-05-11,81.39,81.66,81.25,81.66,13510,63.7073189608729,63.9186591269797,63.5977351710397,63.9186591269797,17259.8520536601,0.0,1.0
2017-05-12,81.3199,81.4,81.15,81.31,14591,63.6524487918207,63.7151463744324,63.5194610354446,63.6446996523968,18640.8957301965,0.0,1.0
2017-05-15,81.71,81.9,81.42,81.42,14528,63.9577961947773,64.106517052408,63.7308012015514,63.7308012015514,18560.4093734696,0.0,1.0
2017-05-16,81.41,81.6249,81.3142,81.5,17786,63.7229737879919,63.8911849053858,63.6479871660918,63.7934205100275,22722.703821347,0.0,1.0
2017-05-17,80.44,81.02,80.44,80.7701,15374,62.9637146727192,63.4177046591709,62.9637146727192,63.2220975943187,19641.2261638024,0.0,1.0
2017-05-18,80.49,80.6832,80.0584,80.24,17590,63.0028517405167,63.1540773704865,62.6650205712882,62.8071664015289,22472.3018226411,0.0,1.0
2017-05-19,81.1499,81.22,80.63,80.67,8202,63.519382761309,63.5742529303612,63.1124355303499,63.143745184588,10478.5571091132,0.0,1.0
2017-05-22,81.3712,81.387,81.0,81.0,9070,63.8334968674522,63.8458915384231,63.5423005469212,63.5423005469212,11561.9043326501,0.18,1.0
2017-05-23,81.41,81.65,81.29,81.29,23257,63.8639344138871,64.052207896989,63.7697976723361,63.7697976723361,29646.660315815,0.0,1.0
2017-05-24,81.65,81.6794,81.4401,81.49,15753,64.052207896989,64.075271398669,63.8875470465594,63.9266922415877,20081.0009870162,0.0,1.0
2017-05-25,81.75,81.96,81.63,81.81,22671,64.1306551816149,64.2953944793291,64.0365184400639,64.1777235523904,28899.6618660981,0.0,1.0
2017-05-26,81.84,81.84,81.5001,81.65,9857,64.2012577377781,64.2012577377781,63.9346154173349,64.052207896989,12565.1258001027,0.0,1.0
2017-05-30,81.94,82.0329,81.6365,81.77,17026,64.2797050224039,64.3525825498213,64.0416175135646,64.14634463854,21703.7467660088,0.0,1.0
2017-05-31,81.99,82.08,81.62,81.93,27002,64.3189286647169,64.3895312208801,64.0286737116013,64.2718602939414,34420.5667905421,0.0,1.0
2017-06-01,82.88,82.926,82.03,82.13,12439,65.0171094978867,65.0531952488146,64.3503075785672,64.428754863193,15856.5080478318,0.0,1.0
2017-06-02,82.99,83.1,82.7816,83.1,31300,65.1034015109751,65.1896935240636,64.9399173698149,65.1896935240636,39899.4052493878,0.0,1.0
2017-06-05,82.75,82.86,82.636,82.86,10593,64.9151280278732,65.0014200409616,64.8256981233997,65.0014200409616,13503.3354570851,0.0,1.0
2017-06-06,82.54,82.68,82.4307,82.58,9900,64.7503887301589,64.8602149286351,64.6646458480629,64.7817676440092,12619.9396795188,0.0,1.0
2017-06-07,82.5,82.67,82.27,82.63,8436,64.7190098163086,64.8523702001725,64.5385810616692,64.8209912863222,10753.7182966081,0.0,1.0
2017-06-08,82.2835,82.4899,82.21,82.21,20725,64.5491714450937,64.7110866405614,64.4915126908937,64.4915126908937,26419.0151371745,0.0,1.0
2017-06-09,82.97,82.97,82.27,82.27,24571,65.08771205405,65.08771205405,64.5385810616692,64.5385810616692,31321.6704914603,0.0,1.0
2017-06-12,83.03,83.38,82.88,82.88,29116,65.1347804248255,65.4093459210159,65.0171094978867,65.0171094978867,37115.370071603,0.0,1.0
2017-06-13,83.43,83.551,83.13,83.13,14263,65.4485695633288,65.543490777726,65.2132277094513,65.2132277094513,18181.6363281795,0.0,1.0
2017-06-14,83.25,83.69,83.08,83.69,13363,65.3073644510023,65.6525325033559,65.1740040671384,65.6525325033559,17034.3690845869,0.0,1.0
2017-06-15,83.0657,83.19,82.8,82.8,23642,65.1627861054369,65.2602960802268,64.9543516701861,64.9543516701861,30137.4357477963,0.0,1.0
2017-06-16,83.5,83.5,83.03,83.31,10373,65.5034826625669,65.5034826625669,65.1347804248255,65.3544328217778,13222.8923530958,0.0,1.0
2017-06-19,83.67,83.69,83.5814,83.68,6176,65.6368430464308,65.6525325033559,65.5673387522523,65.6446877748934,7872.8027738089,0.0,1.0
2017-06-20,82.988,83.24,82.988,83.2359,8724,65.1018325652826,65.2995197225397,65.1018325652826,65.2963033838701,11120.8438145578,0.0,1.0
2017-06-21,82.625,83.07,82.42,83.07,12177,64.8170689220909,65.1661593386758,64.6562519886079,65.1661593386758,15522.5258058081,0.0,1.0
2017-06-22,82.7,82.9699,82.53,82.6,14877,64.8759043855602,65.0876336067654,64.7425440016963,64.7974571009344,18964.327536586,0.0,1.0
2017-06-23,83.09,83.09,82.7606,82.7606,6757,65.181848795601,65.181848795601,64.9234434400435,64.9234434400435,8613.42751661703,0.0,1.0
2017-06-26,83.0,83.15,82.73,82.73,9288,65.4093459210159,65.5275555823189,65.1965685306704,65.1965685306704,11785.8386923926,0.38,1.0
2017-06-27,82.38,83.03,82.38,82.91,11138,64.92074598763,65.4329878532765,64.92074598763,65.338420124234,14133.3625490815,0.0,1.0
2017-06-28,82.68,83.103,82.62,82.63,12051,65.1571653102361,65.4905165551106,65.1098814457148,65.1177620898017,15291.8972956528,0.0,1.0
2017-06-29,82.09,82.72,81.5601,82.65,18651,64.6922073091108,65.1886878865835,64.2746119789476,65.1335233779755,23666.8472708671,0.0,1.0
2017-06-30,82.31,82.4301,82.05,82.27,8455,64.8655814790219,64.9602280145052,64.6606847327633,64.8340589026744,10728.8184909754,0.0,1.0
2017-07-03,82.45,82.78,82.45,82.51,8532,64.9759104962381,65.2359717511048,64.9759104962381,65.0231943607593,10826.5262406862,0.0,1.0
2017-07-05,82.06,82.45,81.94,82.45,7912,64.6685653768502,64.9759104962381,64.5739976478077,64.9759104962381,10039.7885157418,0.0,1.0
2017-07-06,81.4559,81.8583,81.4078,81.8583,7458,64.1924956675624,64.509612785618,64.1545897695045,64.509612785618,9463.69347199223,0.0,1.0
2017-07-07,81.72,81.7483,81.4,81.55,18787,64.4006234778966,64.4229257006624,64.1484428671168,64.2666525284198,23839.4219976291,0.0,1.0
2017-07-10,81.776,81.86,81.51,81.6,12347,64.4447550847831,64.5109524951128,64.2351299520723,64.3060557488542,15667.501112723,0.0,1.0
2017-07-11,81.67,81.67,81.212,81.5952,5469,64.3612202574623,64.3612202574623,64.0002867582836,64.3022730396925,6939.78809309808,0.0,1.0
2017-07-12,82.02,82.34,82.01,82.01,10002,64.6370428005027,64.8892234112825,64.6291621564158,64.6291621564158,12691.856007893,0.0,1.0
2017-07-13,82.21,82.26,81.95,82.21,24949,64.7867750381532,64.8261782585875,64.5818782918946,64.7867750381532,31658.5798381247,0.0,1.0
2017-07-14,82.735,82.81,82.07,82.07,14428,65.2005088527138,65.2596136833654,64.676446020937,64.676446020937,18308.1482185444,0.0,1.0
2017-07-17,82.74,82.98,82.67,82.67,9358,65.2044491747573,65.3935846328421,65.1492846661492,65.1492846661492,11874.6639194024,0.0,1.0
2017-07-18,82.64,82.7,82.47,82.7,10601,65.1256427338886,65.1729265984098,64.9916717844118,65.1729265984098,13451.9461647345,0.0,1.0
2017-07-19,83.23,83.2382,82.665,82.69,20376,65.5906007350139,65.5970628631651,65.1453443441058,65.1650459543229,25855.7546507527,0.0,1.0
2017-07-20,83.34,83.5,83.15,83.27,9997,65.6772878199694,65.8033781253593,65.5275555823189,65.6221233113613,12685.5113488209,0.0,1.0
2017-07-21,83.33,83.336,83.1051,83.19,4750,65.6694071758826,65.6741355623347,65.4921714903689,65.5590781586664,6027.42611852549,0.0,1.0
2017-07-24,82.98,83.2431,82.9168,83.17,6713,65.5039136500583,65.7116032099683,65.4540239496162,65.6538985089823,8503.99173056898,0.14,1.0
2017-07-25,83.2,83.321,83.0726,83.21,14892,65.6775803288124,65.7730970021271,65.5770115339339,65.6854742687557,18865.1042531853,0.0,1.0
2017-07-26,82.9,83.33,82.9,83.33,7763,65.4407621305114,65.7802015480761,65.4407621305114,65.7802015480761,9834.12599499582,0.0,1.0
2017-07-27,83.68,83.68,83.0,83.0,14274,66.056489446094,66.056489446094,65.519701529945,65.519701529945,18082.2252289798,0.0,1.0
2017-07-28,83.139,83.37,82.774,83.37,7298,65.6294272951578,65.8117773078496,65.341298487225,65.8117773078496,9245.06653503537,0.0,1.0
2017-07-31,83.13,83.2,83.03,83.17,11068,65.6223227492088,65.6775803288124,65.5433833497751,65.6538985089823,14020.8819415965,0.0,1.0
2017-08-01,83.05,83.07,82.86,82.97,16013,65.5591712296619,65.5749591095486,65.4091863707379,65.496019710115,20285.1809297782,0.0,1.0
2017-08-02,82.73,82.91,82.569,82.91,7725,65.3065651514741,65.4486560704547,65.1794727183859,65.4486560704547,9785.98780256895,0.0,1.0
2017-08-03,82.6,82.7049,82.5401,82.66,14698,65.2039439322104,65.2867513622163,65.1566592319496,65.2513075718706,18619.3461129007,0.0,1.0
2017-08-04,82.75,82.87,82.63,82.87,7209,65.3223530313609,65.4170803106813,65.2276257520405,65.4170803106813,9132.32182119346,0.0,1.0
2017-08-07,82.71,82.78,82.45,82.66,24009,65.2907772715874,65.346034851191,65.0855348330599,65.2513075718706,30414.470052023,0.0,1.0
2017-08-08,82.31,82.9899,82.31,82.5,13406,64.9750196738527,65.5117286506023,64.9750196738527,65.1250045327767,16982.647570387,0.0,1.0
2017-08-09,82.22,82.509,82.1301,82.33,15904,64.9039742143624,65.1321090787257,64.8330076942716,64.9908075537395,20147.1003251853,0.0,1.0
2017-08-10,81.6,81.9422,81.55,81.79,22476,64.4145499378737,64.6846805627357,64.3750802381568,64.5645347967977,28472.4740259598,0.0,1.0
2017-08-11,81.44,81.76,81.42,81.48,7859,64.2882468987798,64.5408529769676,64.2724590188931,64.3198226585533,9955.73827060056,0.0,1.0
2017-08-14,82.12,82.29,81.85,81.85,10575,64.8250348149288,64.959231793966,64.6118984364578,64.6118984364578,13396.3522345847,0.0,1.0
2017-08-15,81.8899,81.93,81.75,81.81,7448,64.6433952568319,64.6750499560048,64.5329590370242,64.5803226766844,9435.08571566776,0.0,1.0
2017-08-16,81.97,82.154,81.87,81.87,55438,64.7066257157783,64.8518742107362,64.6276863163446,64.6276863163446,70228.5555726624,0.0,1.0
2017-08-17,80.75,81.8927,80.75,81.76,21604,63.7435650426875,64.645605560016,63.7435650426875,64.5408529769676,27367.8291892168,0.0,1.0
2017-08-18,80.59,81.005,80.4601,80.66,11273,63.6172620035936,63.9448605112433,63.5147197237293,63.6725195831972,14280.5748217941,0.0,1.0
2017-08-21,80.58,80.6299,80.2,80.42,8726,63.7672468625176,63.8067353909172,63.466532618192,63.640630338591,11026.6808525696,0.2,1.0
2017-08-22,81.41,81.43,80.74,80.74,16904,64.4240700803867,64.4398971458775,63.8938633864442,63.8938633864442,21360.8770492592,0.0,1.0
2017-08-23,81.4674,81.5799,81.23,81.23,11619,64.4694937583453,64.5585210017312,64.2816264909693,64.2816264909693,14682.4438260378,0.0,1.0
2017-08-24,81.54,81.692,81.43,81.55,13820,64.526946006077,64.6472317038072,64.4398971458775,64.5348595388224,17463.755372738,0.0,1.0
2017-08-25,81.83,81.99,81.72,81.86,10055,64.7564384556939,64.8830549796205,64.6693895954944,64.7801790539301,12706.0825088915,0.0,1.0
2017-08-28,81.75,82.04,81.54,82.03,24630,64.6931301937306,64.9226226433475,64.526946006077,64.9147091106021,31123.8997706611,0.0,1.0
2017-08-29,81.79,81.83,81.49,81.49,15667,64.7247843247123,64.7564384556939,64.48737834235,64.48737834235,19797.7319410047,0.0,1.0
2017-08-30,82.0,82.03,81.6014,81.73,13107,64.8909685123659,64.9147091106021,64.5755350971338,64.6773031282398,16562.7671252154,0.0,1.0
2017-08-31,82.34,82.41,82.02,82.02,10292,65.1600286257098,65.2154233549277,64.9067955778567,64.9067955778567,13005.5694859782,0.0,1.0
2017-09-01,82.8,82.862,82.55,82.55,16127,65.5240511319987,65.5731150350203,65.3262128133635,65.3262128133635,20379.0146813419,0.0,1.0
2017-09-05,82.3199,82.62,82.03,82.61,9522,65.1441224248916,65.3816075425813,64.9147091106021,65.3736940098359,12032.5527249791,0.0,1.0
2017-09-06,82.68,82.75,82.34,82.34,10446,65.4290887390538,65.4844834682717,65.1600286257098,65.1600286257098,13200.1728381781,0.0,1.0
2017-09-07,82.88,82.9018,82.51,82.51,10906,65.587359393962,65.604610895347,65.2945586823818,65.2945586823818,13781.4555785152,0.0,1.0
2017-09-08,82.96,82.99,82.7156,82.83,9320,65.6506676559253,65.6744082541615,65.4572609156275,65.547791730235,11777.2937824832,0.0,1.0
2017-09-11,83.71,83.76,83.11,83.11,9113,66.2441826118311,66.2837502755581,65.7693706471065,65.7693706471065,11515.7165493315,0.0,1.0
2017-09-12,84.08,84.11,83.9,83.9,10344,66.5369833234113,66.5607239216475,66.3945397339939,66.3945397339939,13071.2797087989,0.0,1.0
2017-09-13,84.0653,84.109,84.01,84.01,5447,66.5253504302755,66.559932568373,66.4815885941934,66.4815885941934,6883.1458404706,0.0,1.0
2017-09-14,84.35,84.35,83.73,83.73,6081,66.7506487075374,66.7506487075374,66.2600096773219,66.2600096773219,7684.30509563093,0.0,1.0
2017-09-15,84.35,84.45,84.17,84.17,8736,66.7506487075374,66.8297840349915,66.60820511812,66.60820511812,11039.3174338812,0.0,1.0
2017-09-18,84.318,84.5527,84.22,84.39,17972,66.725325402752,66.9110560162868,66.647772781847,66.782302838519,22710.4639333464,0.0,1.0
2017-09-19,84.47,84.49,84.3652,84.39,14279,66.8456111004823,66.8614381659731,66.7626772773104,66.782302838519,18043.7744549439,0.0,1.0
2017-09-20,84.28,84.57,84.0311,84.25,13464,66.6952539783195,66.9247464279364,66.4982861482862,66.6715133800832,17013.8930780422,0.0,1.0
2017-09-21,84.17,84.4281,84.04,84.24,12257,66.60820511812,66.812453398279,66.5053291924296,66.6635998473378,15488.6577137228,0.0,1.0
2017-09-22,84.21,84.21,84.04,84.04,7068,66.6398592491016,66.6398592491016,66.5053291924296,66.5053291924296,8931.53567109348,0.0,1.0
2017-09-25,84.66,84.73,84.2629,84.34,8108,66.9959682226451,67.051362951863,66.6817218373248,66.7427351747919,10245.7401275079,0.0,1.0
2017-09-26,84.21,84.4685,84.21,84.32,14571,66.9524437925453,67.157968156877,66.9524437925453,67.0399009688567,18326.7979553066,0.395,1.0
2017-09-27,84.19,84.343,83.9,84.12,13515,66.9365424877614,67.0581874693581,66.7059735683951,66.8808879210178,16998.6050625193,0.0,1.0
2017-09-28,84.39,84.48,84.16,84.21,10824,67.0955555356003,67.1671114071278,66.9126905305856,66.9524437925453,13613.9771510698,0.0,1.0
2017-09-29,84.3248,84.57,84.27,84.57,7133,67.0437172820048,67.2386672786552,67.000147706897,67.2386672786552,8971.59081842029,0.0,1.0
2017-10-02,84.78,84.78,84.2521,84.33,11977,67.405630978886,67.405630978886,66.9859160391154,67.0478516212486,15064.1726107136,0.0,1.0
2017-10-03,84.97,84.97,84.6728,84.85,8288,67.5566933743329,67.5566933743329,67.3203999852444,67.4612855456296,10424.3017949064,0.0,1.0
2017-10-04,85.228,85.2433,84.88,84.91,7621,67.761820206045,67.7739847042047,67.4851375028054,67.5089894599813,9585.37692796594,0.0,1.0
2017-10-05,85.47,85.57,85.16,85.16,18832,67.95422599393,68.0337325178495,67.7077557697798,67.7077557697798,23686.1065880402,0.0,1.0
2017-10-06,85.265,85.3524,85.1437,85.22,24725,67.7912376198952,67.8607263218008,67.694796206381,67.7554596841315,31098.0769641724,0.0,1.0
2017-10-09,85.22,85.37,85.14,85.37,7437,67.7554596841315,67.8747194700106,67.6918544649959,67.8747194700106,9353.94937846512,0.0,1.0
2017-10-10,85.66,85.66,85.37,85.37,15691,68.1052883893769,68.1052883893769,67.8747194700106,67.8747194700106,19735.4873870507,0.0,1.0
2017-10-11,85.71,85.7167,85.51,85.51,7041,68.1450416513366,68.1503685884392,67.9860286034978,67.9860286034978,8855.87704366989,0.0,1.0
2017-10-12,85.78,85.78,85.42,85.48,5260,68.2006962180802,68.2006962180802,67.9144727319703,67.962176646322,6615.80929551251,0.0,1.0
2017-10-13,85.87,86.1355,85.87,85.87,12248,68.2722520896077,68.4833419106138,68.2722520896077,68.2722520896077,15405.0251428588,0.0,1.0
2017-10-16,85.67,85.9628,85.58,85.89,8053,68.1132390417689,68.3460341438049,68.0416831702414,68.2881533943916,10128.7285659244,0.0,1.0
2017-10-17,85.6,85.6,85.45,85.6,6300,68.0575844750253,68.0575844750253,67.9383246891462,68.0575844750253,7923.87805356061,0.0,1.0
2017-10-18,85.63,85.76,85.49,85.54,17528,68.0814364322011,68.1847949132964,67.9701272987139,68.0098805606736,22045.9896067953,0.0,1.0
2017-10-19,85.83,85.83,85.17,85.17,15615,68.24044948004,68.24044948004,67.7157064221718,67.7157064221718,19639.8977470395,0.0,1.0
2017-10-20,86.3159,86.3159,85.78,85.78,14395,68.6267716797644,68.6267716797644,68.2006962180802,68.2006962180802,18105.4324731754,0.0,1.0
2017-10-23,86.08,86.58,86.08,86.5,12516,68.4392157898385,68.8367484094356,68.4392157898385,68.7731431903001,15742.1043997404,0.0,1.0
2017-10-24,86.13,86.28,86.011,86.28,6557,68.5743768805015,68.6938028242154,68.4796322984885,68.6938028242154,8235.64771115817,0.12,1.0
2017-10-25,85.4884,85.93,85.125,85.93,13375,68.0635523105894,68.415142288883,67.7742230576186,68.415142288883,16799.1136398872,0.0,1.0
2017-10-26,85.62,85.7,85.512,85.67,6461,68.1683286718744,68.2320225085218,68.0823419924004,68.208137319779,8115.07089549991,0.0,1.0
2017-10-27,85.24,85.35,84.78,85.35,16044,67.8657829477993,67.9533619731894,67.4995433870767,67.9533619731894,20151.400316886,0.0,1.0
2017-10-30,84.69,85.15,84.662,85.15,12034,67.4278878208484,67.7941273815709,67.4055949780218,67.7941273815709,15114.806246161,0.0,1.0
2017-10-31,85.11,85.14,84.9,84.9,15190,67.7622804632473,67.78616565199,67.5950841420478,67.5950841420478,19078.7690609261,0.0,1.0
2017-11-01,85.21,85.42,85.01,85.42,11506,67.8418977590565,68.0090940802559,67.682663167438,68.0090940802559,14451.6337600405,0.0,1.0
2017-11-02,85.22,85.3637,85.04,85.21,12978,67.8498594886374,67.9642695427153,67.7065483561808,67.8418977590565,16300.4782668005,0.0,1.0
2017-11-03,85.3219,85.345,85.18,85.23,8534,67.930989513067,67.949381108399,67.8180125703137,67.8578212182183,10718.7765086204,0.0,1.0
2017-11-06,85.209,85.209,84.97,84.97,38762,67.8411015860984,67.8411015860984,67.6508162491143,67.6508162491143,48685.4013390137,0.0,1.0
2017-11-07,85.28,85.3499,84.97,84.97,9475,67.897629866123,67.9532823558936,67.6508162491143,67.6508162491143,11900.6805037706,0.0,1.0
2017-11-08,85.54,85.5983,85.09,85.09,17263,68.104634835227,68.1510517186838,67.7463570040854,67.7463570040854,21682.4746740466,0.0,1.0
2017-11-09,85.32,85.32,85.01,85.01,8198,67.9294767844466,67.9294767844466,67.682663167438,67.682663167438,10296.7576538165,0.0,1.0
2017-11-10,85.41,85.41,84.97,84.97,7681,68.001132350675,68.001132350675,67.6508162491143,67.6508162491143,9647.40126115691,0.0,1.0
2017-11-13,85.275,85.43,84.91,84.91,12244,67.8936490013325,68.0170558098368,67.6030458716288,67.6030458716288,15378.5680304134,0.0,1.0
2017-11-14,85.36,85.36,85.1049,85.2,9818,67.9613237027704,67.9613237027704,67.758219981161,67.8339360294756,12331.4914180495,0.0,1.0
2017-11-15,84.77,85.03,84.401,85.0,21292,67.4915816574958,67.6985866265998,67.1977938359597,67.6747014378571,26742.932906204,0.0,1.0
2017-11-16,85.33,85.51,84.9,84.9,11312,67.9374385140276,68.0807496464842,67.5950841420478,67.5950841420478,14207.9681117312,0.0,1.0
2017-11-17,85.51,85.64,85.304,85.304,9442,68.0807496464842,68.1842521310362,67.9167380171172,67.9167380171172,11859.2322233881,0.0,1.0
2017-11-20,85.52,85.7299,85.4,85.6,10251,68.0887113760651,68.2558280799688,67.9931706210941,68.1524052127125,12875.3430970081,0.0,1.0
2017-11-21,85.77,85.97,85.56,85.56,15298,68.4071805593021,68.5666936304443,68.2396918346029,68.2396918346029,19180.8732544171,0.15,1.0
2017-11-22,85.78,85.83,85.45,85.65,6814,68.4151562128592,68.4550344806448,68.1519596454747,68.3114727166169,8543.50048082091,0.0,1.0
2017-11-24,85.75,86.07,85.75,85.8,3805,68.3912292521879,68.6464501660153,68.3912292521879,68.4311075199735,4770.76890659283,0.0,1.0
2017-11-27,85.81,85.81,85.452,85.74,7256,68.4390831735306,68.4390831735306,68.1535547761861,68.3832535986308,9097.68703974705,0.0,1.0
2017-11-28,86.52,86.52,85.7668,85.84,12688,69.0053545760851,69.0053545760851,68.4046283501639,68.4630101342019,15908.4141621156,0.0,1.0
2017-11-29,87.01,87.06,86.6,86.6,6229,69.3961616003833,69.4360398681689,69.069159804542,69.069159804542,7810.01827047746,0.0,1.0
2017-11-30,87.89,88.0,87.28,87.36,23878,70.0980191134087,70.1857513025369,69.6115042464252,69.6753094748821,29938.6123394543,0.0,1.0
2017-12-01,87.67,87.86,86.8,87.86,15346,69.9225547351524,70.0740921527374,69.2286728756841,70.0740921527374,19241.0564101376,0.0,1.0
2017-12-04,88.0499,88.43,88.04,88.04,7481,70.2255498137868,70.5287044054924,70.2176539167653,70.2176539167653,9379.79558218685,0.0,1.0
2017-12-05,87.6,87.9,87.4717,87.87,8210,69.8667251602526,70.1059947669658,69.7643975251149,70.0820678062945,10293.8272596918,0.0,1.0
2017-12-06,87.3,87.51,87.12,87.44,14609,69.6274555535394,69.7949442782387,69.4838937895115,69.7391147033389,18316.9942066793,0.0,1.0
2017-12-07,87.5,87.53,87.0153,87.21,14425,69.7869686246815,69.8108955853529,69.4003886967686,69.5556746715255,18086.2921097507,0.0,1.0
2017-12-08,88.08,88.08,87.35,87.67,6431,70.2495565309937,70.2495565309937,69.6673338213249,69.9225547351524,8063.28905080118,0.0,1.0
2017-12-11,88.43,88.44,88.01,88.09,13494,70.5287044054924,70.5366800590496,70.193726956094,70.2575321845508,16918.9896519221,0.0,1.0
2017-12-12,88.35,88.61,88.35,88.38,11678,70.4648991770356,70.6722661695204,70.4648991770356,70.4888261377069,14642.060260497,0.0,1.0
2017-12-13,88.83,88.86,88.21,88.21,8077,70.8477305477767,70.871657508448,70.3532400272361,70.3532400272361,10127.0697657162,0.0,1.0
2017-12-14,88.19,88.74,87.98,88.74,12465,70.3372887201219,70.7759496657628,70.1697999954227,70.7759496657628,15628.8132511642,0.0,1.0
2017-12-15,88.62,88.95,88.06,88.06,8219,70.6802418230775,70.943438390462,70.2336052238795,70.2336052238795,10305.1116013893,0.0,1.0
2017-12-18,89.4,89.47,89.19,89.19,14855,71.3023428005318,71.3581723754315,71.1348540758325,71.1348540758325,18625.4328797468,0.0,1.0
2017-12-19,88.84,89.5,88.84,89.43,8958,70.8557062013338,71.3820993361028,70.8557062013338,71.3262697612031,11231.681436336,0.0,1.0
2017-12-20,88.75,89.18,88.75,89.14,10679,70.7839253193199,71.1268784222754,70.7839253193199,71.094975808047,13389.4983320643,0.0,1.0
2017-12-21,88.94,89.12,88.55,88.55,8201,70.9354627369049,71.0790245009328,70.6244122481777,70.6244122481777,10282.5429179942,0.0,1.0
2017-12-22,89.09,89.09,88.89,88.89,11818,71.0550975402615,71.0550975402615,70.8955844691193,70.8955844691193,14817.5944646817,0.0,1.0
2017-12-26,88.56,88.88,88.52,88.57,7676,71.0268078970944,71.2834539960902,70.9947271347199,71.034828087688,9570.84487007911,0.49453,1.0
2017-12-27,88.53,88.76,88.39,88.76,26958,71.0027473253136,71.1872117089668,70.8904646570029,71.1872117089668,33612.6675361637,0.0,1.0
2017-12-28,88.77,88.8,88.34,88.71,26650,71.1952318995604,71.2192924713413,70.8503637040348,71.1471107559987,33228.6367623252,0.0,1.0
2017-12-29,88.39,89.11,88.39,89.11,16741,70.8904646570029,71.4679183797435,70.8904646570029,71.4679183797435,20873.5687819169,0.0,1.0
2018-01-02,89.21,89.21,88.43,88.49,26544,71.5481202856797,71.5481202856797,70.9225454193774,70.9706665629391,33096.470327173,0.0,1.0
2018-01-03,89.22,89.5,89.12,89.5,23209,71.5561404762733,71.7807058128947,71.4759385703371,71.7807058128947,28938.2150325255,0.0,1.0
2018-01-04,89.48,89.61,89.14,89.23,15066,71.7646654317074,71.8689279094245,71.4919789515243,71.5641606668669,18785.0897358796,0.0,1.0
2018-01-05,89.71,89.72,89.34,89.59,27644,71.9491298153606,71.9571500059543,71.6523827633967,71.8528875282372,34468.0088051677,0.0,1.0
2018-01-08,90.07,90.1,89.57,89.71,22102,72.237856676731,72.2619172485118,71.83684714705,71.9491298153606,27557.9485823982,0.0,1.0
2018-01-09,89.94,90.16,89.9,90.11,19594,72.1335941990139,72.3100383920735,72.1015134366394,72.2699374391054,24430.8408525703,0.0,1.0
2018-01-10,89.87,89.93,89.29,89.57,13418,72.0774528648586,72.1255740084203,71.6122818104286,71.83684714705,16730.2757252112,0.0,1.0
2018-01-11,90.76,90.76,89.88,90.13,120264,72.7912498276907,72.7912498276907,72.0854730554522,72.2859778202927,149951.548652318,0.0,1.0
2018-01-12,91.05,91.15,90.77,90.77,22226,73.0238353549057,73.1040372608419,72.7992700182843,72.7992700182843,27712.558374463,0.0,1.0
2018-01-16,90.62,91.65,90.58,91.4,22896,72.67896715938,73.5050467905229,72.6468863970056,73.3045420256824,28547.949992878,0.0,1.0
2018-01-17,91.29,91.48,90.71,90.73,18527,73.2163199291525,73.3687035504313,72.7511488747226,72.7671892559099,23100.4485289155,0.0,1.0
2018-01-18,90.76,91.22,90.75,91.22,30468,72.7912498276907,73.1601785949972,72.7832296370971,73.1601785949972,37989.1221341285,0.0,1.0
2018-01-19,91.04,91.04,90.57,91.01,7319,73.0158151643121,73.0158151643121,72.6388662064119,72.9917545925312,9125.71829131174,0.0,1.0
2018-01-22,92.1,92.1,91.28,91.28,10961,73.8659553672357,73.8659553672357,73.2082997385589,73.2082997385589,13666.7575066359,0.0,1.0
2018-01-23,92.03,92.11,91.76,91.91,14136,73.8499149860485,73.9141113698243,73.6332521908053,73.7536204103848,17615.9455328523,0.05,1.0
2018-01-24,91.93,92.45,91.72,92.2,13675,73.7696695063288,74.1869460008713,73.6011539989174,73.986332301572,17041.4583447761,0.0,1.0
2018-01-25,91.77,92.21,91.62,92.21,12284,73.6412767387772,73.994356849544,73.5209085191977,73.994356849544,15308.0273716438,0.0,1.0
2018-01-26,92.93,92.93,92.0,92.09,29938,74.5721243035259,74.5721243035259,73.8258413421326,73.8980622738803,37308.0204699017,0.0,1.0
2018-01-29,92.3,92.7,92.15,92.7,14992,74.0665777812917,74.3875597001705,73.9462095617121,74.3875597001705,18682.672285549,0.0,1.0
2018-01-30,91.12,91.6,91.09,91.49,39259,73.1196811205991,73.5048594232537,73.0956074766832,73.4165893955621,48923.6280188347,0.0,1.0
2018-01-31,90.97,91.44,90.49,91.22,22666,72.9993129010196,73.3764666557022,72.614134598365,73.1999266003188,28245.827776431,0.0,1.0
2018-02-01,90.61,91.05,90.53,90.75,10536,72.7104291740286,73.0635092847953,72.6462327902529,72.8227728456362,13129.7115261836,0.0,1.0
2018-02-02,88.81,90.27,88.81,90.27,19204,71.2660105390738,72.4375945429816,71.2660105390738,72.4375945429816,23931.5660733514,0.0,1.0
2018-02-05,85.58,89.0,85.33,88.35,72186,68.6740815441272,71.4184769505413,68.473467844828,70.8968813323632,89956.4688903844,0.0,1.0
2018-02-06,87.03,87.18,84.17,84.65,47197,69.837641000063,69.9580092196426,67.5426202800793,67.9277985827339,58815.7740035391,0.0,1.0
2018-02-07,86.97,88.11,86.72,86.72,18637,69.7894937122312,70.7042921810359,69.5888800129319,69.5888800129319,23224.984217301,0.0,1.0
2018-02-08,84.31,87.14,84.31,86.78,16625,67.6549639516869,69.9259110277547,67.6549639516869,69.6370273007637,20717.6778780185,0.0,1.0
2018-02-09,85.5,85.71,82.91,85.07,45119,68.6098851603515,68.7784006677629,66.531527235611,68.2648295975567,56226.2200408009,0.0,1.0
2018-02-12,86.7,87.15,85.7,86.13,12271,69.572830916988,69.9339355757267,68.7703761197909,69.1154316825856,15291.8270821753,0.0,1.0
2018-02-13,87.07,87.14,86.22,86.42,14387,69.8697391919509,69.9259110277547,69.1876526143334,69.3481435737728,17928.7357372061,0.0,1.0
2018-02-14,87.92,87.96,86.55,86.56,14689,70.5518257695684,70.5839239614563,69.4524626974084,69.4604872453804,18305.0809233211,0.0,1.0
2018-02-15,89.27,89.27,87.93,88.63,26917,71.6351397457845,71.6351397457845,70.5598503175404,71.1215686755784,33543.322432639,0.0,1.0
2018-02-16,89.24,89.78,88.93,88.97,10701,71.6110661018686,72.044391692355,71.3623051147375,71.3944033066254,13335.3305848226,0.0,1.0
2018-02-20,88.18,88.62,87.85,88.45,22051,70.8888567843912,71.2425775485683,70.6235662112584,71.1059127078635,27429.6591622866,0.16,1.0
2018-02-21,87.34,88.48,87.29,88.08,25148,70.2135716891441,71.1300300326937,70.1733761477604,70.8084657016237,31282.076486925,0.0,1.0
2018-02-22,87.391,88.4002,87.33,87.33,12204,70.2545711413556,71.0658779486453,70.2055325808674,70.2055325808674,15180.7881917621,0.0,1.0
2018-02-23,88.61,88.65,87.76,87.89,9140,71.2345384402915,71.2666948733985,70.5512142367677,70.6557226443654,11369.4201960591,0.0,1.0
2018-02-26,89.35,89.49,88.73,89.08,12760,71.8294324527711,71.9419799686456,71.3310077396125,71.6123765292988,15872.4071883714,0.0,1.0
2018-02-27,88.25,89.55,88.25,89.47,10548,70.9451305423285,71.9902146183061,70.9451305423285,71.9259017520921,13120.858230638,0.0,1.0
2018-02-28,86.84,88.51,86.84,88.51,13259,69.8116162753066,71.154147357524,69.8116162753066,71.154147357524,16493.1227986376,0.0,1.0
2018-03-01,86.26,87.15,85.67,86.72,10567,69.345347995255,70.0608286318859,68.8710406069267,69.7151469759855,13144.4926927524,0.0,1.0
2018-03-02,86.81,86.81,85.72,85.72,7870,69.7874989504763,69.7874989504763,68.9112361483104,68.9112361483104,9789.64299157388,0.0,1.0
2018-03-05,87.81,87.81,86.11,86.11,11153,70.5914097781514,70.5914097781514,69.2247613711037,69.2247613711037,13873.4292611212,0.0,1.0
2018-03-06,87.71,88.0,87.4,87.76,4673,70.5110186953839,70.7441528354097,70.2618063388046,70.5512142367677,5812.83376107049,0.0,1.0
2018-03-07,87.28,87.41,86.7,86.9,12273,70.1653370394836,70.2698454470814,69.6990687594321,69.8598509249671,15266.6186068089,0.0,1.0
2018-03-08,87.49,87.64,87.14,87.37,13321,70.3341583132954,70.4547449374466,70.0527895236091,70.2376890139744,16570.2457802739,0.0,1.0
2018-03-09,88.65,88.65,88.01,88.08,18647,71.2666948733985,71.2666948733985,70.7521919436864,70.8084657016237,23195.3586866427,0.0,1.0
2018-03-12,88.84,88.93,88.6,88.73,7226,71.4194379306568,71.4917899051475,71.2264993320148,71.3310077396125,8988.55911780341,0.0,1.0
2018-03-13,88.5,89.3,88.29,89.3,6442,71.1461082492472,71.7892369113873,70.9772869754355,71.7892369113873,8013.32657582198,0.0,1.0
2018-03-14,87.91,88.83,87.78,88.75,10348,70.6718008609189,71.41139882238,70.5672924533212,71.347085956166,12872.0744189081,0.0,1.0
2018-03-15,87.62,88.21,87.38,88.03,5031,70.4386667208932,70.9129741092215,70.2457281222511,70.7682701602399,6258.15678406711,0.0,1.0
2018-03-16,88.12,88.36,87.43,87.43,9312,70.8406221347307,71.0335607333727,70.2859236636349,70.2859236636349,11583.3742741469,0.0,1.0
2018-03-19,86.41,87.61,86.11,87.61,7660,69.4659346194063,70.4306276126164,69.2247613711037,70.4306276126164,9528.41998925742,0.0,1.0
2018-03-20,86.15,86.5,85.79,86.26,7083,69.5945603518343,69.8773008756084,69.3037415273809,69.6834216593062,8767.93311021925,0.42,1.0
2018-03-21,86.12,86.51,85.9,86.06,9006,69.5703254497965,69.8853791762877,69.3926028348528,69.5218556457209,11148.3842426422,0.0,1.0
2018-03-22,84.12,85.53,84.04,85.49,29516,67.9546653139443,69.0937057097201,67.8900389085102,69.061392507003,36537.3872202783,0.0,1.0
2018-03-23,82.75,84.56,82.53,84.56,16808,66.8479381208855,68.3101105438318,66.6702155059418,68.3101105438318,20806.3560237986,0.0,1.0
2018-03-26,84.21,84.21,83.17,83.58,11023,68.0273700200576,68.0273700200576,67.1872267494145,67.5184370772642,13645.1964808622,0.0,1.0
2018-03-27,83.32,84.94,83.32,84.25,48624,67.3084012596034,68.6170859696437,67.3084012596034,68.0596832227747,60190.8766837923,0.0,1.0
2018-03-28,83.55,84.1,83.55,83.79,14268,67.4942021752264,67.9385087125858,67.4942021752264,67.6880813915287,17662.1303990694,0.0,1.0
2018-03-29,84.54,84.66,83.72,83.72,8988,68.2939539424733,68.3908935506244,67.6315332867738,67.6315332867738,11126.1023287661,0.0,1.0
2018-04-02,82.38,84.34,82.01,84.13,15257,66.5490409957528,68.132387928888,66.2501438706202,67.9627436146235,18886.397778147,0.0,1.0
2018-04-03,83.71,83.74,82.66,83.05,11973,67.6234549860946,67.6476898881324,66.7752334147722,67.0902871412633,14821.1863798751,0.0,1.0
2018-04-04,84.72,84.72,82.57,82.57,48650,68.4393633546999,68.4393633546999,66.7025287086588,66.7025287086588,60223.0616705022,0.0,1.0
2018-04-05,85.47,85.64,84.67,85.06,14501,69.0452359056445,69.182567017192,68.3989718513036,68.7140255777948,17950.5573953536,0.0,1.0
2018-04-06,83.95,85.16,83.47,84.92,18214,67.8173342023969,68.7948085845874,67.4295757697923,68.6009293682852,22546.8210743376,0.0,1.0
2018-04-09,84.1,85.29,84.08,84.36,7763,67.9385087125858,68.8998264934178,67.9223521112272,68.1485445302466,9609.69430109163,0.0,1.0
2018-04-10,85.5,85.87,85.03,85.09,46000,69.0694708076823,69.368367932815,68.689790675757,68.7382604798326,56942.6687943083,0.0,1.0
2018-04-11,85.1,85.4,85.04,85.27,6511,68.7463387805119,68.9886878008897,68.6978689764363,68.8836698920593,8059.86340260307,0.0,1.0
2018-04-12,85.29,85.55,84.99,85.55,6770,68.8998264934178,69.1098623110786,68.65747747304,69.1098623110786,8380.47538559712,0.0,1.0
2018-04-13,85.12,85.42,84.97,85.42,4710,68.7624953818704,69.0048444022482,68.6413208716815,69.0048444022482,5830.43413089548,0.0,1.0
2018-04-16,86.28,86.3,85.53,85.62,7138,69.6995782606647,69.7157348620232,69.0937057097201,69.1664104158335,8836.01673595158,0.0,1.0
2018-04-17,86.83,87.07,86.28,86.62,28692,70.143884798024,70.3377640143263,69.6995782606647,69.9742404837596,35517.3707183977,0.0,1.0
2018-04-18,86.93,87.15,86.93,87.12,7991,70.2246678048166,70.4023904197604,70.2246678048166,70.3781555177226,9891.93187685474,0.0,1.0
2018-04-19,85.94,86.57,85.74,86.57,8154,69.4249160375698,69.9338489803632,69.2633500239846,69.9338489803632,10093.7069858433,0.0,1.0
2018-04-20,85.24,85.84,85.15,85.77,43833,68.8594349900215,69.3441330307772,68.7867302839082,69.2875849260224,54260.1739404547,0.0,1.0
2018-04-23,85.63,85.67,85.15,85.15,14554,69.1744887165127,69.2068019192297,68.7867302839082,68.7867302839082,18016.1652528775,0.0,1.0
2018-04-24,84.87,85.97,84.43,85.88,9117,68.6170859696437,69.5064319643015,68.2613475717806,69.4336672920113,11276.4886334916,0.07,1.0
2018-04-25,85.28,85.39,84.51,84.76,6458,68.9485694767434,69.0375040762092,68.3260272804829,68.5281513701779,7987.66739005029,0.0,1.0
2018-04-26,85.69,86.01,85.45,85.65,7337,69.2800529838431,69.5387718186527,69.086013857736,69.247713129492,9074.87080222964,0.0,1.0
2018-04-27,86.14,86.33,85.81,85.81,7122,69.6438763452941,69.7974906534622,69.3770725468967,69.3770725468967,8808.94505294799,0.0,1.0
2018-04-30,85.41,86.39,85.41,86.3,7365,69.0536740033848,69.846000434989,69.0536740033848,69.7732357626988,9109.50299283375,0.0,1.0
2018-05-01,84.98,85.1,84.29,85.1,9442,68.7060205691095,68.803040132163,68.1481580815514,68.803040132163,11678.4694172894,0.0,1.0
2018-05-02,84.44,85.08,84.34,84.71,8987,68.2694325353684,68.7868702049874,68.1885828994904,68.4877265522389,11115.6963199724,0.0,1.0
2018-05-03,84.04,84.22,83.32,83.98,10316,67.9460339918564,68.0915633364368,67.363916613535,67.8975242103296,12759.488509718,0.0,1.0
2018-05-04,84.84,85.02,84.09,84.09,6001,68.5928310788803,68.7383604234606,67.9864588097954,67.9864588097954,7422.42056483304,0.0,1.0
2018-05-07,84.89,85.49,84.89,84.99,5863,68.6332558968193,69.1183537120872,68.6332558968193,68.7141055326973,7251.73333971273,0.0,1.0
2018-05-08,84.56,84.62,84.26,84.5,8103,68.3664520984219,68.4149618799487,68.123903190788,68.3179423168951,10022.3085880424,0.0,1.0
2018-05-09,85.02,85.26,84.6,84.6,14027,68.7383604234606,68.9323995495678,68.3987919527731,68.3987919527731,17349.4906287141,0.0,1.0
2018-05-10,86.13,86.22,85.55,85.55,11516,69.6357913817063,69.7085560539964,69.166863493614,69.166863493614,14243.7252498946,0.0,1.0
2018-05-11,86.45,86.73,86.24,86.24,16662,69.8945102165158,70.1208891969742,69.724725981172,69.724725981172,20608.6271373518,0.0,1.0
2018-05-14,86.55,86.84,86.42,86.51,16758,69.9753598523938,70.2098237964399,69.8702553257524,69.9430199980426,20727.3660765659,0.0,1.0
2018-05-15,86.28,86.28,85.97,86.24,4655,69.7570658355232,69.7570658355232,69.5064319643015,69.724725981172,5757.60168793498,0.0,1.0
2018-05-16,86.7,86.82,86.26,86.26,7085,70.0966343062108,70.1936538692643,69.7408959083476,69.7408959083476,8763.18108679255,0.0,1.0
2018-05-17,86.81,87.08,86.63,86.64,32793,70.1855689056765,70.4038629225471,70.0400395610962,70.048124524684,40560.4795171755,0.0,1.0
2018-05-18,86.57,86.74,86.55,86.64,7482,69.9915297795694,70.128974160562,69.9753598523938,70.048124524684,9254.21607500097,0.0,1.0
2018-05-21,87.18,87.25,86.94,87.06,23414,70.4847125584251,70.5413073035397,70.2906734323179,70.3876929953715,28959.9325287453,0.0,1.0
2018-05-22,86.72,87.33,86.72,87.18,7484,70.2583335779667,70.7525400295645,70.2583335779667,70.6310138529421,9237.5159920322,0.18,1.0
2018-05-23,86.67,86.69,85.99,85.99,32281,70.2178248524259,70.2340283426422,69.666906185071,69.666906185071,39844.5021029919,0.0,1.0
2018-05-24,86.49,86.74,86.34,86.54,6430,70.071993440479,70.2745370681831,69.9504672638566,70.1125021660199,7936.56170881441,0.0,1.0
2018-05-25,86.1,86.4,85.9,86.4,8349,69.7560253812608,69.9990777345056,69.5939904790976,69.9990777345056,10305.1872016938,0.0,1.0
2018-05-29,85.56,85.94,85.3,85.67,11182,69.3185311454201,69.6263974595302,69.107885772608,69.4076503416099,13801.9647010828,0.0,1.0
2018-05-30,86.7,86.96,85.93,85.93,17924,70.2421300877504,70.4527754605626,69.6182957144221,69.6182957144221,22123.6286265613,0.0,1.0
2018-05-31,86.34,86.62,86.05,86.62,9274,69.9504672638566,70.1773161268851,69.71551665572,70.1773161268851,11446.9165299448,0.0,1.0
2018-06-01,86.7,87.01,86.62,86.82,9009,70.2421300877504,70.4932841861034,70.1773161268851,70.3393510290483,11119.8265061756,0.0,1.0
2018-06-04,87.03,87.35,86.84,86.98,11733,70.5094876763197,70.7687435197808,70.3555545192647,70.4689789507789,14482.0650901274,0.0,1.0
2018-06-05,87.08,87.27,87.01,87.1,6373,70.5499964018605,70.7039295589155,70.4932841861034,70.5661998920768,7866.20649615462,0.0,1.0
2018-06-06,87.27,87.27,86.83,87.11,9630,70.7039295589155,70.7039295589155,70.3474527741565,70.574301637185,11886.3280335743,0.0,1.0
2018-06-07,87.56,87.73,87.2,87.2,7511,70.9388801670522,71.0766098338909,70.6472173431584,70.6472173431584,9270.84214539735,0.0,1.0
2018-06-08,87.71,87.74,87.21,87.21,18133,71.0604063436746,71.0847115789991,70.6553190882666,70.6553190882666,22381.5977396472,0.0,1.0
2018-06-11,88.21,88.48,87.8,87.8,9199,71.4654935990826,71.684240717003,71.1333220496481,71.1333220496481,11354.3438817082,0.0,1.0
2018-06-12,88.26,88.6,88.17,88.6,8739,71.5060023246234,71.7814616583009,71.43308661865,71.7814616583009,10786.564972524,0.0,1.0
2018-06-13,87.68,88.14,87.63,88.14,6668,71.0361011083501,71.4087813833255,70.9955923828093,71.4087813833255,8230.32557921842,0.0,1.0
2018-06-14,88.12,88.19,87.91,87.91,6422,71.3925778931092,71.4492901088663,71.2224412458378,71.2224412458378,7926.6872930025,0.0,1.0
2018-06-15,87.93,88.03,87.48,87.48,6885,71.2386447360541,71.3196621871357,70.8740662061869,70.8740662061869,8498.16910811621,0.0,1.0
2018-06-18,87.87,87.98,87.48,87.62,13287,71.1900342654052,71.2791534615949,70.8740662061869,70.9874906377012,16400.1703615889,0.0,1.0
2018-06-19,87.69,87.81,87.33,87.4,4616,71.0442028534583,71.1414237947562,70.7525400295645,70.8092522453216,5697.53792346614,0.0,1.0
2018-06-20,87.85,88.0,87.66,87.66,7870,71.1738307751888,71.2953569518113,71.0198976181338,71.0198976181338,9713.95655495636,0.0,1.0
2018-06-21,87.56,87.86,87.33,87.86,3642,70.9388801670522,71.181932520297,70.7525400295645,71.181932520297,4495.32779836735,0.0,1.0
2018-06-22,87.94,88.39,87.94,88.25,9731,71.2467464811623,71.6113250110295,71.2467464811623,71.4979005795153,12010.9925331995,0.0,1.0
2018-06-25,86.56,87.23,86.44,87.23,6953,70.5094876763197,71.0552519640177,70.4117388486723,71.0552519640177,8535.75454643573,0.47,1.0
2018-06-26,87.12,87.25,86.9,86.98,4234,70.9656488720075,71.0715434352922,70.7864426879873,70.8516085730856,5197.81169992937,0.0,1.0
2018-06-27,86.56,87.79,86.56,87.13,11437,70.5094876763197,71.5114131597055,70.5094876763197,70.9737946076448,14040.4752980851,0.0,1.0
2018-06-28,86.82,87.14,86.43,86.64,15873,70.7212768028891,70.9819403432821,70.403593113035,70.574653561418,19486.2695118041,0.0,1.0
2018-06-29,86.89,87.58,86.89,87.2,8699,70.77829695235,71.3403527113226,70.77829695235,71.0308147571058,10679.207363648,0.0,1.0
2018-07-02,86.42,86.42,85.91,86.4,6752,70.3954473773978,70.3954473773978,69.9800148598963,70.3791559061232,8288.99966885287,0.0,1.0
2018-07-03,86.49,87.16,86.49,86.77,5780,70.4524675268587,70.9982318145567,70.4524675268587,70.6805481247027,7095.73727576565,0.0,1.0
2018-07-05,87.2598,87.31,86.934,86.934,4644,71.0795262562168,71.1204178491159,70.8141381891541,70.8141381891541,5701.14254475011,0.0,1.0
2018-07-06,88.15,88.2,87.24,87.24,10013,71.8046596426477,71.8453883208341,71.0633976996549,71.0633976996549,12292.3213394881,0.0,1.0
2018-07-09,88.31,88.74,87.96,87.96,14123,71.9349914128442,72.2852580452474,71.6498906655393,71.6498906655393,17337.9061497644,0.0,1.0
2018-07-10,88.87,88.9,88.38,88.38,16904,72.391152608532,72.4155898154439,71.9920115623052,71.9920115623052,20751.9624410973,0.0,1.0
2018-07-11,88.18,88.49,88.15,88.39,5396,71.8290968495595,72.0816146543153,71.8046596426477,72.0001572979425,6624.32497232378,0.0,1.0
2018-07-12,88.76,88.8,88.5,88.62,5088,72.3015495165219,72.3341324590711,72.0897603899526,72.1875092176,6246.21302060478,0.0,1.0
2018-07-13,88.89,89.07,88.72,88.79,14612,72.4074440798066,72.5540673212777,72.2689665739728,72.3259867234338,17938.2202549286,0.0,1.0
2018-07-16,88.5,88.73,88.34,88.73,6784,72.0897603899526,72.2771123096101,71.9594286197561,72.2771123096101,8328.28402747303,0.0,1.0
2018-07-17,88.63,88.69,88.4,88.4,16692,72.1956549532373,72.2445293670609,72.0083030335798,72.0083030335798,20491.7035652388,0.0,1.0
2018-07-18,88.46,88.63,88.32,88.45,9122,72.0571774474034,72.1956549532373,71.9431371484815,72.0490317117662,11198.4974791582,0.0,1.0
2018-07-19,88.55,88.7,88.42,88.42,3722,72.130489068139,72.2526751026982,72.0245945048543,72.0245945048543,4569.26196200687,0.0,1.0
2018-07-20,87.97,88.36,87.97,88.36,11505,71.6580364011766,71.9757200910306,71.6580364011766,71.9757200910306,14123.9545601529,0.0,1.0
2018-07-23,87.94,88.01,87.63,88.01,7572,71.6335991942647,71.6906193437257,71.381081389509,71.6906193437257,9295.66135849437,0.0,1.0
2018-07-24,88.1,88.21,87.86,87.93,6577,71.9024084702951,71.9921844627097,71.706533577754,71.7636637547451,8058.61322766928,0.17,1.0
2018-07-25,88.47,88.5,87.79,87.79,8622,72.2043822629626,72.2288666245302,71.6494034007628,71.6494034007628,10564.2942449391,0.0,1.0
2018-07-26,88.85,89.01,88.65,88.65,9990,72.514517509486,72.6451007711801,72.3512884323684,72.3512884323684,12240.4661919441,0.0,1.0
2018-07-27,88.54,89.07,88.32,88.86,5975,72.2615124399537,72.6940694943153,72.0819604551244,72.5226789633419,7320.99954923583,0.0,1.0
2018-07-30,88.92,89.16,88.48,88.48,18633,72.5716476864771,72.7675225790182,72.2125437168185,72.2125437168185,22830.491146596,0.0,1.0
2018-07-31,89.55,89.64,89.03,89.14,15047,73.0858192793975,73.1592723641004,72.6614236788918,72.7511996713065,18436.6661451634,0.0,1.0
2018-08-01,88.77,89.17,88.68,89.01,6381,72.449225878639,72.7756840328741,72.3757727939361,72.6451007711801,7818.45993701653,0.0,1.0
2018-08-02,89.12,89.18,88.35,88.35,8371,72.7348767635947,72.78384548673,72.106444816692,72.106444816692,10256.7510002767,0.0,1.0
2018-08-03,89.61,89.77,89.45,89.5,8367,73.1347880025328,73.2653712642269,73.0042047408387,73.0450120101181,10251.8499127123,0.0,1.0
2018-08-06,89.64,89.83,89.52,89.52,11774,73.1592723641004,73.3143399873621,73.0613349178299,73.0613349178299,14426.3512456406,0.0,1.0
2018-08-07,89.84,89.96,89.84,89.84,10333,73.322501441218,73.4204388874886,73.322501441218,73.322501441218,12660.7344505864,0.0,1.0
2018-08-08,89.49,89.71,89.38,89.71,4188,73.0368505562623,73.2164025410916,72.9470745638476,73.2164025410916,5131.43867986604,0.0,1.0
2018-08-09,89.88,90.14,89.38,89.71,19637,73.3551472566415,73.5673450568944,72.9470745638476,73.2164025410916,24060.6641252458,0.0,1.0
2018-08-10,89.85,89.92,89.59,89.65,4835,73.3306628950739,73.3877930720651,73.1184650948211,73.1674338179563,5924.18959339836,0.0,1.0
2018-08-13,89.31,89.9,89.25,89.7,15993,72.8899443868564,73.3714701643533,72.8409756637212,73.2082410872357,19595.7733541303,0.0,1.0
2018-08-14,90.126,90.1615,89.6,89.72,9164,73.5559190214962,73.5848921826846,73.1266265486769,73.2245639949475,11228.3916099075,0.0,1.0
2018-08-15,89.6,89.86,89.12,89.86,5380,73.1266265486769,73.3388243489298,72.7348767635947,73.3388243489298,6591.96277403995,0.0,1.0
2018-08-16,90.54,90.72,89.97,89.97,7807,73.8938032111296,74.0407093805354,73.4286003413445,73.4286003413445,9565.69765370444,0.0,1.0
2018-08-17,91.25,91.42,90.56,90.56,5436,74.473266434897,74.6120111504469,73.9101261188413,73.9101261188413,6660.57799994074,0.0,1.0
2018-08-20,91.63,91.76,91.42,91.42,8083,74.7834016814204,74.8895005815468,74.6120111504469,74.6120111504469,9903.87269564404,0.0,1.0
2018-08-21,91.37,91.63,91.35,91.47,7156,74.7344329582851,74.9470952387837,74.7180743213237,74.8162261430923,8748.895176136,0.2,1.0
2018-08-22,90.9,91.23,90.79,91.18,10392,74.3500049896916,74.6199224995551,74.2600324864037,74.5790259071516,12705.2150182232,0.0,1.0
2018-08-23,90.65,90.96,90.5,90.75,6475,74.1455220276737,74.3990809005759,74.022832250463,74.2273152124809,7916.30747141987,0.0,1.0
2018-08-24,91.13,91.25,90.77,90.99,7694,74.538129314748,74.6362811365166,74.2436738494423,74.423618856018,9406.65168881922,0.0,1.0
2018-08-27,91.46,91.53,91.31,91.49,18038,74.8080468246116,74.8653020539766,74.6853570474008,74.8325847800537,22053.1821111153,0.0,1.0
2018-08-28,91.06,91.64,91.06,91.49,12608,74.480874085383,74.9552745572644,74.480874085383,74.8325847800537,15414.487196859,0.0,1.0
2018-08-29,91.46,91.5,90.98,91.03,4353,74.8080468246116,74.8407640985344,74.4154395375373,74.4563361299409,5321.95929314142,0.0,1.0
2018-08-30,90.77,91.13,90.65,90.95,6076,74.2436738494423,74.538129314748,74.1455220276737,74.3909015820951,7428.49176777562,0.0,1.0
2018-08-31,90.6,90.82,90.31,90.62,7038,74.1046254352701,74.2845704418458,73.8674251993294,74.1209840722316,8604.62887781515,0.0,1.0
2018-09-04,90.34,90.62,90.05,90.54,10022,73.8919631547716,74.1209840722316,73.6547629188309,74.0555495243859,12252.8545912849,0.0,1.0
2018-09-05,90.82,90.9,90.23,90.31,5346,74.2845704418458,74.3500049896916,73.8019906514837,73.8674251993294,6535.99687138388,0.0,1.0
2018-09-06,90.93,91.19,90.55,91.13,20271,74.3745429451337,74.5872052256323,74.0637288428666,74.538129314748,24783.2384174752,0.0,1.0
2018-09-07,90.52,90.78,90.24,90.63,8137,74.0391908874244,74.251853167923,73.8101699699644,74.1291633907123,9948.26160539668,0.0,1.0
2018-09-10,90.71,91.0,90.71,90.89,8452,74.194597938558,74.4317981744987,74.194597938558,74.3418256712109,10333.3792661685,0.0,1.0
2018-09-11,90.91,91.13,90.6219,90.65,6747,74.3581843081723,74.538129314748,74.1225381427429,74.1455220276737,8248.85351500693,0.0,1.0
2018-09-12,91.32,91.4,90.8,90.84,7353,74.6935363658816,74.7589709137273,74.2682118048844,74.3009290788073,8989.74653858691,0.0,1.0
2018-09-13,91.51,91.6,91.35,91.53,7723,74.8489434170151,74.9225572833415,74.7180743213237,74.8653020539766,9442.1069655252,0.0,1.0
2018-09-14,91.5,91.61,91.24,91.55,10482,74.8407640985344,74.9307366018223,74.6281018180358,74.881660690938,12815.2486355866,0.0,1.0
2018-09-17,91.61,92.0,91.4,91.4,9995,74.9307366018223,75.2497300225701,74.7589709137273,74.7589709137273,12219.8445060759,0.0,1.0
2018-09-18,92.15,92.31,91.81,91.82,5035,75.3724197997808,75.5032888954723,75.0943229714366,75.1025022899173,6155.76959360603,0.0,1.0
2018-09-19,91.65,92.27,91.65,91.96,5852,74.9634538757451,75.4705716215494,74.9634538757451,75.2170127486473,7154.63032011569,0.0,1.0
2018-09-20,92.05,92.18,91.82,91.97,7375,75.2906266149737,75.396957755223,75.1025022899173,75.225192067128,9016.64364505352,0.0,1.0
2018-09-21,92.16,92.54,92.16,92.24,9613,75.3805991182615,75.6914132205287,75.3805991182615,75.4460336661073,11752.8129301559,0.0,1.0
2018-09-24,91.76,92.45,91.65,91.96,11697,75.053426379033,75.6177993542023,74.9634538757451,75.2170127486473,14300.702469992,0.0,1.0
2018-09-25,90.52,91.54,90.48,91.26,10461,74.4563361299409,75.2953271026821,74.4234345231667,75.065015855263,12717.9199141282,0.51,1.0
2018-09-26,90.12,90.81,90.07,90.61,11089,74.1273200621992,74.6948727790536,74.0861930537315,74.5303647451827,13481.4084626487,0.0,1.0
2018-09-27,90.07,90.65,90.0,90.0,12512,74.0861930537315,74.5632663519569,74.0286152418767,74.0286152418767,15211.4151577834,0.0,1.0
2018-09-28,90.43,90.56,90.17,90.17,7811,74.382307514699,74.489237736715,74.1684470706669,74.1684470706669,9496.19275874731,0.0,1.0
2018-10-01,90.89,91.34,90.69,90.69,14692,74.7606759926019,75.1308190688113,74.5961679587311,74.5961679587311,17861.7416478704,0.0,1.0
2018-10-02,91.27,91.48,90.96,91.09,12250,75.0732412569565,75.2459746925209,74.8182538044567,74.9251840264727,14892.8896805344,0.0,1.0
2018-10-03,91.1,91.67,91.09,91.62,9482,74.9334094281663,75.4022573246982,74.9251840264727,75.3611303162305,11527.7044857818,0.0,1.0
2018-10-04,90.8,91.0,90.4,91.0,9841,74.68664737736,74.8511554112309,74.3576313096184,74.8511554112309,11964.1573343787,0.0,1.0
2018-10-05,90.6,90.96,90.41,90.96,5113,74.5221393434892,74.8182538044567,74.3658567113119,74.8182538044567,6216.10979074062,0.0,1.0
2018-10-08,90.67,90.72,90.38,90.43,11655,74.579717155344,74.6208441638117,74.3411805062313,74.382307514699,14169.5207531942,0.0,1.0
2018-10-09,90.13,91.01,90.11,91.01,6849,74.1355454638927,74.8593808129244,74.1190946605056,74.8593808129244,8326.64501403922,0.0,1.0
2018-10-10,88.24,90.05,88.1,90.05,30791,72.5809445438133,74.0697422503444,72.4657889201037,74.0697422503444,37434.0380533336,0.0,1.0
2018-10-11,86.1,88.21,86.1,88.21,13106,70.8207085813954,72.5562683387327,70.8207085813954,72.5562683387327,15933.5683390273,0.0,1.0
2018-10-12,86.74,87.38,85.88,86.75,99708,71.347134289782,71.8735599981687,70.6397497441374,71.3553596914756,121219.611776876,0.0,1.0
2018-10-15,86.83,87.33,86.56,86.84,6202,71.4211629050239,71.832432989701,71.1990770592983,71.4293883067175,7540.05728968772,0.0,1.0
2018-10-16,87.89,87.97,86.91,86.91,13115,72.2930554845393,72.3588586980877,71.4869661185722,71.4869661185722,15944.5100538946,0.0,1.0
2018-10-17,87.85,88.07,87.18,87.85,11008,72.2601538777652,72.4411127150231,71.7090519642979,72.2601538777652,13382.9330288427,0.0,1.0
2018-10-18,87.09,87.99,86.96,87.56,6807,71.635023349056,72.3753095014748,71.52809312704,72.0216172286525,8275.58367799167,0.0,1.0
2018-10-19,87.27,87.74,87.09,87.09,10364,71.7830805795397,72.1696744591362,71.635023349056,71.635023349056,12599.9925427803,0.0,1.0
2018-10-22,86.55,87.44,86.55,87.44,13181,71.1908516576047,71.92291240833,71.1908516576047,71.92291240833,16024.7492962551,0.0,1.0
2018-10-23,85.94,86.27,84.78,85.57,16243,70.7878069746212,71.0596242459922,69.832328081317,70.4830421552052,19719.8285928036,0.12,1.0
2018-10-24,84.23,85.83,84.23,85.83,10657,69.3792992956987,70.6972012174975,69.3792992956987,70.6972012174975,12938.1403258947,0.0,1.0
2018-10-25,84.56,85.13,84.11,84.37,12998,69.6511165670697,70.1206191267105,69.2804566515638,69.4946157138561,15780.2334574439,0.0,1.0
2018-10-26,83.15,83.98,82.55,83.98,13889,68.4897154984844,69.1733771204176,67.9955022778099,69.1733771204176,16861.9527996952,0.0,1.0
2018-10-29,83.39,84.5,82.68,83.84,13092,68.6874007867543,69.6016952450022,68.102581808956,69.0580607022602,15894.354241026,0.0,1.0
2018-10-30,84.59,84.6,83.5,83.5,8253,69.6758272281034,69.6840641151147,68.7780065438779,68.7780065438779,10019.5619883278,0.0,1.0
2018-10-31,84.95,85.61,84.82,85.09,15255,69.9723551605082,70.5159897032502,69.865275629362,70.0876715786655,18520.3463143027,0.0,1.0
2018-11-01,85.73,85.73,85.23,85.23,8876,70.6148323473851,70.6148323473851,70.202987996823,70.202987996823,10775.9156922813,0.0,1.0
2018-11-02,85.35,86.33,84.84,86.31,13392,70.3018306409579,71.1090455680597,69.8817494033845,71.0925717940372,16258.5695077773,0.0,1.0
2018-11-05,86.31,86.32,85.64,85.64,13598,71.0925717940372,71.1008086810484,70.5407003642839,70.5407003642839,16508.6639909465,0.0,1.0
2018-11-06,86.78,86.78,86.28,86.28,5996,71.4797054835656,71.4797054835656,71.0678611330034,71.0678611330034,7279.44913146898,0.0,1.0
2018-11-07,87.88,87.88,86.87,87.29,6831,72.3857630548023,72.3857630548023,71.5538374666668,71.899786721139,8293.18162392672,0.0,1.0
2018-11-08,87.31,87.9,87.31,87.88,5225,71.9162604951615,72.4022368288248,71.9162604951615,72.3857630548023,6343.41589591818,0.0,1.0
2018-11-09,86.44,86.96,86.03,86.96,9592,71.1996513251833,71.627969449768,70.8619389577224,71.627969449768,11645.1761289277,0.0,1.0
2018-11-12,85.83,86.59,85.83,86.35,15619,70.6972012174975,71.323204630352,70.6972012174975,71.1255193420821,18962.260837961,0.0,1.0
2018-11-13,85.43,86.3,85.15,86.11,11636,70.3677257370478,71.0843349070259,70.137092900733,70.9278340538123,14126.6961463931,0.0,1.0
2018-11-14,85.06,85.88,85.02,85.88,4724,70.0629609176318,70.7383856525537,70.0300133695868,70.7383856525537,5735.17640044354,0.0,1.0
2018-11-15,85.4,85.62,84.5,84.83,11432,70.3430150760141,70.5242265902614,69.6016952450022,69.8735125163732,13879.0297650022,0.0,1.0
2018-11-16,85.97,86.16,85.32,85.32,17735,70.8125176356549,70.9690184888685,70.2771199799241,70.2771199799241,21531.1925194467,0.0,1.0
2018-11-19,85.52,86.18,85.3,85.97,13907,70.441857720149,70.985492262891,70.2606462059017,70.8125176356549,16883.8057157003,0.0,1.0
2018-11-20,83.44,84.49,83.41,84.49,18234,68.8933229620353,69.7602691402489,68.8685530712292,69.7602691402489,22084.0699009164,0.2,1.0
2018-11-21,83.53,84.09,83.53,83.72,7872,68.9676326344537,69.4300039295009,68.9676326344537,69.1245086095589,9534.15587693397,0.0,1.0
2018-11-23,82.925,83.25,82.8175,83.07,5027,68.4681065031973,68.73644698693,68.3793477278087,68.5878276420934,6088.4402430573,0.0,1.0
2018-11-26,83.93,84.03,83.31,83.51,10282,69.2978978452017,69.3804641478887,68.7859867685422,68.9511193739162,12453.0221959648,0.0,1.0
2018-11-27,84.36,84.36,83.61,83.75,10382,69.6529329467558,69.6529329467558,69.0336856766032,69.1492785003651,12574.1369809869,0.0,1.0
2018-11-28,85.14,85.14,84.05,84.53,16840,70.2969501077144,70.2969501077144,69.3969774084261,69.7932956613237,20395.7297977094,0.0,1.0
2018-11-29,85.3,85.63,84.83,85.17,19832,70.4290561920136,70.7015249908807,70.0409945693847,70.3217199985205,24019.4841655684,0.0,1.0
2018-11-30,85.83,85.83,85.18,85.18,19235,70.8666575962547,70.8666575962547,70.3299766287892,70.3299766287892,23296.4288989869,0.0,1.0
2018-12-03,86.7,86.85,86.27,86.85,14526,71.5849844296316,71.7088338836621,71.2299493280775,71.7088338836621,17593.1336722997,0.0,1.0
2018-12-04,84.31,86.52,84.31,86.52,9403,69.661420762672,71.4874406877758,69.661420762672,71.4874406877758,11380.2865534549,0.06028,1.0
2018-12-06,83.1158,83.45,81.9,83.45,29386,68.6747090004281,68.9508428732651,67.6701501656131,68.9508428732651,35565.3621886446,0.0,1.0
2018-12-07,82.71,84.48,82.61,83.91,16462,68.3394153870312,69.8018838338338,68.2567900510537,69.3309194187618,19923.6708755689,0.0,1.0
2018-12-10,82.47,82.81,80.9,82.81,32638,68.1411145806851,68.4220407230087,66.8438968058376,68.4220407230087,39501.2009498735,0.0,1.0
2018-12-11,82.36,83.31,81.96,83.12,13935,68.0502267111098,68.8351674028965,67.7197253671996,68.6781792645392,16865.2869427198,0.0,1.0
2018-12-12,82.8,83.55,82.8,83.22,13898,68.413778189411,69.0334682092426,68.413778189411,68.7608046005167,16820.5064894094,0.0,1.0
2018-12-13,82.61,83.11,82.37,82.68,8335,68.2567900510537,68.6699167309414,68.0584892447075,68.3146277862379,10087.7048200624,0.0,1.0
2018-12-14,81.7,82.56,81.51,82.05,22082,67.504899493658,68.2154773830649,67.3479113553006,67.7940881695794,26725.4586486643,0.0,1.0
2018-12-17,79.669,81.57,79.45,81.33,16936,65.8267789199539,67.3974865568871,65.6458294341631,67.199185750541,20497.344790951,0.0,1.0
2018-12-18,79.26,80.46,78.81,80.27,51741,65.4888412958058,66.4803453275363,65.1170272839068,66.323357189179,62621.2279657885,0.0,1.0
2018-12-19,78.27,80.2,77.8,79.37,52831,64.670850469628,66.2655194539947,64.2825113905335,65.5797291653811,63940.435914663,0.0,1.0
2018-12-20,76.98,78.31,76.31,77.9,45503,63.6049836355176,64.703900604019,63.051393884468,64.3651367265111,55071.485594157,0.0,1.0
2018-12-21,76.18,78.07,76.12,77.62,32001,62.9439809476972,64.5055997976729,62.8944057461107,64.1337857857739,38730.2509834213,0.0,1.0
2018-12-24,73.26,75.11,73.21,75.11,35478,61.0071273969131,62.5477114220877,60.9654899908273,62.5477114220877,42603.5184887514,0.57586,1.0
2018-12-26,76.24,76.24,72.58,73.49,36616,63.4887167996267,63.4887167996267,60.4408586741462,61.1986594649078,43970.0781606664,0.0,1.0
2018-12-27,76.67,76.67,74.2,75.3,54644,63.8467984919646,63.8467984919646,61.7899106313261,62.7059335652137,65618.8811178571,0.0,1.0
2018-12-28,76.56,77.47,76.35,77.17,33916,63.7842591080237,64.5424053435031,63.6093022844516,64.2924670241143,40709.2438841758,0.0349,1.0
2018-12-31,76.98,77.0,76.2,76.95,28243,64.1341727551681,64.150835309794,63.4843331247572,64.1091789232292,33899.9638819665,0.0,1.0
2019-01-02,77.4144,77.7326,75.86,76.11,16730,64.4960834416431,64.7611846857415,63.2010696961165,63.4093516289405,20080.9544221683,0.0,1.0
2019-01-03,76.43,77.4,76.43,77.09,26877,63.6759525029553,64.4840864023124,63.6759525029553,64.2258168056106,32260.3593547291,0.0,1.0
2019-01-04,78.64,78.79,77.27,77.27,10800,65.5171647891195,65.6421339488139,64.3757797972439,64.3757797972439,12963.1983119795,0.0,1.0
2019-01-07,79.64,80.2,78.25,78.25,29499,66.3502925204155,66.8168440499413,65.192244973914,65.192244973914,35407.5358338042,0.0,1.0
2019-01-08,80.43,80.47,79.69,80.27,47320,67.0084634281394,67.0417885373912,66.3919489069803,66.875162991132,56798.0133447104,0.0,1.0
2019-01-09,80.52,80.96,80.43,80.88,19063,67.083444923956,67.4500211257263,67.0084634281394,67.3833709072226,22881.2453167839,0.0,1.0
2019-01-10,80.73,80.77,79.7,80.0,56808,67.2584017475282,67.29172685678,66.4002801842933,66.6502185036821,68186.4231210124,0.0,1.0
2019-01-11,80.88,81.0,80.5,80.58,12786,67.3833709072226,67.4833462349781,67.0667823693301,67.1334325878338,15346.9864460158,0.0,1.0
2019-01-14,80.37,80.48,80.16,80.21,7349,66.9584757642616,67.0501198147042,66.7835189406894,66.8251753272542,8820.97633284609,0.0,1.0
2019-01-15,80.6,80.71,80.36,80.36,8770,67.1500951424597,67.2417391929022,66.9501444869486,66.9501444869486,10526.5971477834,0.0,1.0
2019-01-16,80.48,80.88,80.48,80.62,6772,67.0501198147042,67.3833709072226,67.0501198147042,67.1667576970856,8128.40546006718,0.0,1.0
2019-01-17,81.14,81.39,80.17,80.17,17347,67.5999841173595,67.8082660501835,66.7918502180024,66.7918502180024,20821.5371405472,0.0,1.0
2019-01-18,82.47,82.6,81.68,81.85,9164,68.7080439999832,68.8163506050517,68.0498730922594,68.1915048065797,10999.5138269427,0.0,1.0
2019-01-22,81.08,82.01,80.62,82.01,36703,67.6083153946725,68.3837931119523,67.2247457710717,68.3837931119523,44016.4678357671,0.07,1.0
2019-01-23,80.99,81.63,80.4,81.5,31799,67.533269163968,68.0669312489777,67.0412994293496,67.9585311379601,38135.2930471503,0.0,1.0
2019-01-24,81.11,81.3,80.62,80.87,19012,67.6333308049073,67.7917617363946,67.2247457710717,67.4332075230287,22800.3456527697,0.0,1.0
2019-01-25,82.02,82.17,81.67,81.67,13729,68.3921315820306,68.5172086332047,68.1002851292909,68.1002851292909,16464.6510344453,0.0,1.0
2019-01-28,81.59,81.71,81.09,81.42,12423,68.0335773686646,68.133639009604,67.6166538647508,67.8918233773339,14898.4164761391,0.0,1.0
2019-01-29,81.93,82.06,81.75,81.75,9021,68.3170853513261,68.4254854623437,68.1669928899171,68.1669928899171,10818.5313556509,0.0,1.0
2019-01-30,82.58,82.83,81.94,82.28,20474,68.8590859064141,69.067547658371,68.3254238214043,68.6089318040658,24553.6648903222,0.0,1.0
2019-01-31,83.59,83.61,82.58,82.6,46098,69.7012713843201,69.7179483244767,68.8590859064141,68.8757628465706,55283.5227173036,0.0,1.0
2019-02-01,83.56,83.73,83.25,83.73,54208,69.6762559740853,69.818009965416,69.4177634016587,69.818009965416,65009.5275165862,0.0,1.0
2019-02-04,83.72,83.72,83.05,83.37,10096,69.8096714953377,69.8096714953377,69.2509940000931,69.517825042598,12107.7366773807,0.0,1.0
2019-02-05,83.95,84.07,83.61,83.69,15722,70.0014563071381,70.1015179480774,69.7179483244767,69.7846560851029,18854.7777378942,0.0,1.0
2019-02-06,83.86,84.08,83.83,83.86,23943,69.9264100764336,70.1098564181557,69.9013946661988,69.9264100764336,28713.9004820252,0.0,1.0
2019-02-07,82.94,83.72,82.37,83.47,19552,69.1592708292321,69.8096714953377,68.6839780347703,69.6012097433808,23447.9464655455,0.0,1.0
2019-02-08,82.92,82.92,82.19,82.66,11631,69.1425938890755,69.1425938890755,68.5338855733613,68.9257936670403,13948.6019507345,0.0,1.0
2019-02-11,83.07,83.07,82.79,83.04,12683,69.2676709402497,69.2676709402497,69.0341937780579,69.2426555300148,15210.2242748831,0.0,1.0
2019-02-12,84.14,84.19,83.63,83.76,13018,70.1598872386253,70.2015795890167,69.7346252646332,69.8430253756508,15611.9766309571,0.0,1.0
2019-02-13,84.63,84.69,84.25,84.26,10646,70.5684722724609,70.6185030929306,70.2516104094864,70.2599488795647,12767.3300978006,0.0,1.0
2019-02-14,84.09,84.34,83.76,83.76,18070,70.118194888234,70.3266566401909,69.8430253756508,69.8430253756508,21670.642012705,0.0,1.0
2019-02-15,84.72,84.75,84.55,84.69,10229,70.6435185031654,70.6685339134003,70.5017645118347,70.6185030929306,12267.2383590459,0.0,1.0
2019-02-19,85.11,85.3499,84.4724,84.57,9271,71.0687804771576,71.2691024186036,70.5363700150234,70.6178682288006,11102.6924157452,0.12,1.0
2019-02-20,85.45,85.7,85.04,85.04,8886,71.3526881890861,71.5614438596217,71.0103288894076,71.0103288894076,10641.6270959241,0.0,1.0
2019-02-21,84.8061,85.45,84.57,85.27,14368,70.8150170840544,71.3526881890861,70.6178682288006,71.2023841063004,17206.7182212736,0.0,1.0
2019-02-22,84.8432,84.8432,84.581,84.72,27745,70.8459964255619,70.8459964255619,70.6270534783041,70.743121631122,33226.6423336049,0.0,1.0
2019-02-25,85.068,85.53,85.022,85.53,12419,71.0337095245076,71.4194900036575,70.995298481129,71.4194900036575,14872.6498879452,0.0,1.0
2019-02-26,84.88,85.34,84.88,85.07,6657,70.8767252602648,71.2608356940504,70.8767252602648,71.0353795698719,7972.23852999849,0.0,1.0
2019-02-27,84.86,84.97,84.7,84.85,14134,70.8600248066219,70.9518773016576,70.7264211774791,70.8516745798005,16926.4863126031,0.0,1.0
2019-02-28,84.48,84.75,84.24,84.75,10304,70.5427161874077,70.7681723115862,70.3423107436935,70.7681723115862,12339.7845595771,0.0,1.0
2019-03-01,85.12,85.12,84.69,85.04,7875,71.077130703979,71.077130703979,70.7180709506577,71.0103288894076,9430.88154179632,0.0,1.0
2019-03-04,84.74,85.3,83.99,85.3,14013,70.7598220847648,71.2274347867647,70.1335550731578,71.2274347867647,16781.5800692307,0.0,1.0
2019-03-05,84.59,84.8,84.44,84.76,46156,70.6345686824434,70.8099234456934,70.509315280122,70.7765225384077,55275.1451991303,0.0,1.0
2019-03-06,83.78,84.43,83.74,84.43,5858,69.9582003099079,70.5009650533006,69.9247994026222,70.5009650533006,7015.37829483719,0.0,1.0
2019-03-07,83.33,83.73,83.15,83.73,16583,69.5824401029437,69.9164491758008,69.4321360201581,69.9164491758008,19859.3407755693,0.0,1.0
2019-03-08,83.2,83.2,82.43,82.8,8761,69.4738871542652,69.4738871542652,68.8309196890154,69.1398780814081,10491.9305635146,0.0,1.0
2019-03-11,84.44,84.44,83.34,83.34,11760,70.509315280122,70.509315280122,69.5907903297652,69.5907903297652,14083.4497690825,0.0,1.0
2019-03-12,84.58,85.0,84.56,84.56,11846,70.626218455622,70.9769279821219,70.6095180019791,70.6095180019791,14186.4409833802,0.0,1.0
2019-03-13,85.03,85.24,84.77,84.77,14720,71.0019786625862,71.1773334258361,70.7848727652291,70.7848727652291,17628.2636565386,0.0,1.0
2019-03-14,84.83,85.13,84.7,85.13,8512,70.8349741261576,71.0854809308004,70.7264211774791,71.0854809308004,10193.735070955,0.0,1.0
2019-03-15,84.9202,85.13,84.813,85.12,9222,70.9102931720869,71.0854809308004,70.8207787405612,71.077130703979,11044.0113750407,0.0,1.0
2019-03-18,85.47,85.47,85.02,85.05,10369,71.3693886427289,71.3693886427289,70.9936284357647,71.018679116229,12417.62675643,0.0,1.0
2019-03-19,85.2229,86.0,85.2199,85.75,14537,71.1630545379715,71.8119506642645,71.160549469925,71.6031949937288,17409.1079330912,0.0,1.0
2019-03-20,84.97,85.43,84.66,85.23,6425,70.9518773016576,71.3359877354432,70.6930202701934,71.1689831990147,7694.40176584652,0.0,1.0
2019-03-21,86.15,86.29,84.74,84.74,8941,71.9372040665859,72.0541072420858,70.7598220847648,70.7598220847648,10707.4935701842,0.0,1.0
2019-03-22,84.72,85.79,84.72,85.79,12634,70.743121631122,71.6365959010145,70.743121631122,71.6365959010145,15130.1279236895,0.0,1.0
2019-03-25,84.71,84.94,84.43,84.57,5838,70.7347714043005,70.9268266211933,70.5009650533006,70.6178682288006,6991.42684965167,0.0,1.0
2019-03-26,85.36,85.58,85.0,85.04,16953,71.4737664779967,71.6579772163421,71.1723307243407,71.2058235858581,20246.7024099744,0.235,1.0
2019-03-27,84.98,85.44,84.68,85.36,7602,71.1555842935821,71.5407522010314,70.904387832202,71.4737664779967,9078.94954996902,0.0,1.0
2019-03-28,85.02,85.37,84.75,85.19,8190,71.1890771550994,71.4821396933761,70.9630003398574,71.3314218165481,9781.18874167934,0.0,1.0
2019-03-29,85.49,85.49,85.15,85.28,20403,71.5826182779281,71.5826182779281,71.2979289550307,71.4067807549621,24366.983381744,0.0,1.0
2019-04-01,86.46,86.47,86.07,86.11,58308,72.3948201697235,72.4031933851028,72.0682647699295,72.1017576314468,69636.3312759266,0.0,1.0
2019-04-02,86.32,86.54,86.22,86.35,17620,72.2775951544128,72.4618058927582,72.1938630006195,72.3027148005508,21043.2900645165,0.0,1.0
2019-04-03,86.31,86.74,86.14,86.63,8442,72.2692219390335,72.6292702003449,72.1268772775848,72.5371648311722,10082.1483952695,0.0,1.0
2019-04-04,86.59,86.59,86.31,86.36,11069,72.5036719696549,72.5036719696549,72.2692219390335,72.3110880159302,13219.5333555126,0.0,1.0
2019-04-05,87.14,87.2,86.71,86.71,9398,72.9641988155182,73.0144381077942,72.6041505542069,72.6041505542069,11223.8842239686,0.0,1.0
2019-04-08,87.05,87.07,86.79,86.89,14368,72.8888398771042,72.9055863078629,72.6711362772415,72.7548684310349,17159.4773919962,0.0,1.0
2019-04-09,86.3,86.71,86.3,86.71,18340,72.2608487236542,72.6041505542069,72.2608487236542,72.6041505542069,21903.1747890597,0.0,1.0
2019-04-10,86.53,86.62,86.31,86.62,13509,72.4534326773788,72.5287916157929,72.2692219390335,72.5287916157929,16133.5871442425,0.0,1.0
2019-04-11,86.74,86.88,86.49,86.81,25546,72.6292702003449,72.7464952156555,72.4199398158615,72.6878827080002,30509.1877405299,0.0,1.0
2019-04-12,87.02,87.17,86.79,87.08,15197,72.8637202309662,72.9893184616562,72.6711362772415,72.9139595232422,18149.5391095606,0.0,1.0
2019-04-15,86.79,87.21,86.73,87.21,10816,72.6711362772415,73.0228113231736,72.6208969849655,73.0228113231736,12917.3794175829,0.0,1.0
2019-04-16,87.0873,87.18,86.6359,86.97,17060,72.9200719704691,72.9976916770356,72.542105028246,72.8218541540696,20374.4908343162,0.0,1.0
2019-04-17,86.94,87.58,86.94,87.58,12185,72.7967345079315,73.3326202922089,72.7967345079315,73.3326202922089,14552.3546785547,0.0,1.0
2019-04-18,86.99,87.21,86.74,87.21,19134,72.8386005848282,73.0228113231736,72.6292702003449,73.0228113231736,22851.4365547366,0.0,1.0
2019-04-22,86.92,87.03,86.78,86.91,10609,72.7799880771729,72.8720934463456,72.6627630618622,72.7716148617935,12670.1625592767,0.0,1.0
2019-04-23,87.36,87.4,86.91,86.91,11137,73.3075006460709,73.341066351495,72.9298864600506,72.9298864600506,13271.8795679218,0.19,1.0
2019-04-24,87.15,87.4,87.0,87.28,18507,73.1312806925948,73.341066351495,73.0054092972547,73.2403692352229,22054.6534222437,0.0,1.0
2019-04-25,86.28,86.83,86.23,86.83,11542,72.4012265996222,72.8627550492026,72.3592694678422,72.8627550492026,13754.5150375283,0.0,1.0
2019-04-26,87.11,87.11,86.45,86.45,9024,73.0977149871708,73.0977149871708,72.5438808476744,72.5438808476744,10753.8332783448,0.0,1.0
2019-04-29,87.15,87.3,87.02,87.15,13097,73.1312806925948,73.2571520879349,73.0221921499667,73.1312806925948,15607.596902314,0.0,1.0
2019-04-30,87.46,87.48,86.81,87.28,12418,73.391414909631,73.408197762343,72.8459721964906,73.2403692352229,14798.4376828996,0.0,1.0
2019-05-01,86.66,87.52,86.66,87.52,8510,72.7201008011505,73.441763467767,72.7201008011505,73.441763467767,10141.3033243256,0.0,1.0
2019-05-02,86.44,86.76,86.14,86.53,12545,72.5354894213183,72.8040150647106,72.2837466306382,72.6110122585224,14949.7826326281,0.0,1.0
2019-05-03,87.43,87.47,86.96,86.96,15472,73.366240630563,73.399806335987,72.9718435918307,72.9718435918307,18437.8666314883,0.0,1.0
2019-05-06,86.75,86.88,86.16,86.22,14798,72.7956236383545,72.9047121809826,72.3005294833502,72.3508780414862,17634.6658746616,0.0,1.0
2019-05-07,85.61,85.98,85.16,85.98,32785,71.8390010337698,72.1494838089421,71.4613868477495,72.1494838089421,39069.6391877808,0.0,1.0
2019-05-08,85.23,85.75,85.23,85.42,8412,71.5201268322416,71.9564810027539,71.5201268322416,71.6795639330057,10024.517457606,0.0,1.0
2019-05-09,84.79,84.94,83.84,84.8,15586,71.1509040725773,71.2767754679174,70.3537185687567,71.1592954989333,18573.7195784887,0.0,1.0
2019-05-10,85.3,85.35,83.72,84.67,15478,71.5788668167336,71.6208239485137,70.2530214524846,71.0502069563052,18445.0167865936,0.0,1.0
2019-05-13,83.59,83.97,83.11,83.97,14532,70.1439329098566,70.4628071113848,69.7411444447683,70.4628071113848,17317.6756649941,0.0,1.0
2019-05-14,84.35,84.78,83.95,84.0,24722,70.781681312913,71.1425126462213,70.4460242586728,70.4879813904528,29461.0224187988,0.0,1.0
2019-05-15,84.71,84.87,83.94,83.94,65601,71.0837726617293,71.2180354834254,70.4376328323168,70.4376328323168,78176.2208436055,0.0,1.0
2019-05-16,84.78,85.27,84.77,84.85,11504,71.1425126462213,71.5536925376656,71.1341212198653,71.2012526307133,13709.2307218615,0.0,1.0
2019-05-17,84.42,85.0,84.24,84.24,7263,70.8404212974051,71.3271240260534,70.689375622997,70.689375622997,8655.26275494439,0.0,1.0
2019-05-20,83.77,84.08,83.53,83.88,6968,70.2949785842647,70.5551128013009,70.0935843517205,70.3872842741807,8303.71346226801,0.0,1.0
2019-05-21,84.34,84.5,83.97,84.09,9082,70.773289886557,70.9075527082531,70.4628071113848,70.5635042276569,10822.9514443625,0.0,1.0
2019-05-22,83.79,84.04,83.62,84.02,10372,70.3117614369767,70.5215470958768,70.1691071889246,70.5047642431648,12360.2347919982,0.0,1.0
2019-05-23,82.96,83.11,82.47,83.11,11185,69.6152730494282,69.7411444447683,69.2040931579838,69.7411444447683,13329.080808764,0.0,1.0
2019-05-24,82.89,83.36,82.89,83.36,13025,69.5565330649361,69.9509301036684,69.5565330649361,69.9509301036684,15521.7950410506,0.0,1.0
2019-05-28,81.33,82.82,81.3,82.82,12752,68.4992133440793,69.7541479055287,68.4739462052582,69.7541479055287,15140.6141672084,0.3,1.0
2019-05-29,80.66,81.0,80.21,80.98,14252,67.9349139104074,68.2212748170469,67.5559068280905,68.2044300578328,16921.58352502,0.0,1.0
2019-05-30,80.65,81.15,80.45,80.76,11847,67.9264915308004,68.3476105111526,67.7580439386596,68.0191377064779,14066.0959879955,0.0,1.0
2019-05-31,79.78,80.07,79.64,80.07,15960,67.1937445049877,67.4379935135919,67.0758311904891,67.4379935135919,18949.5139671147,0.0,1.0
2019-06-03,80.76,80.76,80.0,80.0,30392,68.0191377064779,68.0191377064779,67.3790368563426,67.3790368563426,36084.813815072,0.0,1.0
2019-06-04,82.44,82.44,81.44,81.46,33947,69.4340974804611,69.4340974804611,68.5918595197568,68.6087042789709,40305.7111930853,0.0,1.0
2019-06-05,82.62,82.9,82.18,82.9,9892,69.5857003133878,69.821526942385,69.215115610678,69.821526942385,11744.8992583144,0.0,1.0
2019-06-06,82.97,83.2,82.48,82.82,20418,69.8804835996343,70.0741983305963,69.4677869988892,69.7541479055287,24242.5548985306,0.0,1.0
2019-06-07,83.3805,83.84,83.38,83.38,11306,70.2262222825034,70.6132306254471,70.2258011635231,70.2258011635231,13423.7597062781,0.0,1.0
2019-06-10,83.32,83.94,83.32,83.55,13929,70.1752668858808,70.6974544215175,70.1752668858808,70.3689816168428,16538.0814566379,0.0,1.0
2019-06-11,83.61,83.98,83.52,83.86,17395,70.4195158944851,70.7311439399457,70.3437144780217,70.6300753846612,20653.3079860877,0.0,1.0
2019-06-12,83.31,83.59,83.27,83.47,8520,70.1668445062738,70.402671135271,70.1331549878456,70.3016025799865,10115.9059523695,0.0,1.0
2019-06-13,84.08,84.15,83.7,83.7,12891,70.8153677360161,70.8743243932654,70.4953173109485,70.4953173109485,15305.6506610323,0.0,1.0
2019-06-14,83.79,83.87,83.6,83.65,125121,70.5711187274119,70.6384977642682,70.411093514878,70.4532054129133,148557.778012491,0.0,1.0
2019-06-17,83.59,83.87,83.54,83.64,12854,70.402671135271,70.6384977642682,70.3605592372358,70.4447830333062,15261.7200835396,0.0,1.0
2019-06-18,84.44,84.74,83.9,83.9,11157,71.1185734018696,71.3712447900809,70.6637649030893,70.6637649030893,13246.8500834022,0.0,1.0
2019-06-19,84.7704,84.98,84.44,84.44,7232,71.3968488240863,71.5733819006499,71.1185734018696,71.1185734018696,8586.646930462,0.0,1.0
2019-06-20,85.65,85.72,85.1,85.62,10119,72.1376813343218,72.1966379915711,71.6744504559345,72.1124141955007,12014.4192877966,0.0,1.0
2019-06-21,85.81,85.89,85.36,85.65,13551,72.2724394080345,72.3398184448909,71.8934323257176,72.1376813343218,16089.2771784694,0.0,1.0
2019-06-24,84.98,85.46,84.95,85.46,16159,71.8471092378788,72.2529295771843,71.8217454666723,72.2529295771843,19112.6940884079,0.325,1.0
2019-06-25,84.38,84.98,84.32,84.98,18328,71.3398338137469,71.8471092378788,71.2891062713338,71.8471092378788,21678.1643203379,0.0,1.0
2019-06-26,84.43,84.77,84.43,84.5,18923,71.382106765758,71.6695628394327,71.382106765758,71.4412888985733,22381.9240197377,0.0,1.0
2019-06-27,85.01,85.05,84.56,84.56,13982,71.8724730090854,71.9062913706942,71.4920164409865,71.4920164409865,16537.7615411918,0.0,1.0
2019-06-28,85.77,85.77,85.32,85.33,12672,72.5150218796525,72.5150218796525,72.1345653115536,72.1430199019558,14988.3074131013,0.0,1.0
2019-07-01,86.34,86.88,86.01,86.72,46021,72.9969335325778,73.4534814142965,72.7179320493052,73.3182079678613,54433.1514724065,0.0,1.0
2019-07-02,86.27,86.39,86.03,86.33,25469,72.9377513997624,73.0392064845888,72.7348412301096,72.9884789421756,30124.4635025471,0.0,1.0
2019-07-03,87.01,87.01,86.59,86.69,16270,73.563391089525,73.563391089525,73.2082982926327,73.2928441966547,19243.9837130018,0.0,1.0
2019-07-05,86.94,86.94,86.11,86.66,8466,73.5042089567096,73.5042089567096,72.8024779533272,73.2674804254481,10013.4951514612,0.0,1.0
2019-07-08,86.56,86.83,86.35,86.83,18315,73.1829345214261,73.4112084622855,73.00538812298,73.4112084622855,21662.788057998,0.0,1.0
2019-07-09,86.37,86.37,86.21,86.33,10547,73.0222973037844,73.0222973037844,72.8870238573492,72.9884789421756,12474.8799152446,0.0,1.0
2019-07-10,86.62,86.81,86.56,86.81,12428,73.2336620638393,73.3942992814811,73.1829345214261,73.3942992814811,14699.7067968768,0.0,1.0
2019-07-11,86.57,86.89,86.24,86.89,6838,73.1913891118283,73.4619360046987,72.9123876285558,73.4619360046987,8087.91399075023,0.0,1.0
2019-07-12,87.28,87.3,86.94,86.97,15583,73.7916650303844,73.8085742111888,73.5042089567096,73.5295727279162,18431.4073878123,0.0,1.0
2019-07-15,87.31,87.31,87.18,87.2,5294,73.817028801591,73.817028801591,73.7071191263624,73.7240283071668,6261.6871405428,0.0,1.0
2019-07-16,87.11,87.31,87.07,87.2,11247,73.647936993547,73.817028801591,73.6141186319382,73.7240283071668,13302.8325027739,0.0,1.0
2019-07-17,86.37,87.15,86.37,87.15,21569,73.0222973037844,73.6817553551558,73.0222973037844,73.6817553551558,25511.5848005984,0.0,1.0
2019-07-18,86.57,86.68,86.07,86.07,7803,73.1913891118283,73.2843896062525,72.7686595917184,72.7686595917184,9229.30577212987,0.0,1.0
2019-07-19,86.39,86.93,86.39,86.63,12690,73.0392064845888,73.4957543663075,73.0392064845888,73.2421166542415,15009.5976224949,0.0,1.0
2019-07-22,86.3,86.57,86.15,86.57,10834,72.963115170969,73.1913891118283,72.836296314936,73.1913891118283,12814.3404761316,0.0,1.0
2019-07-23,86.83,86.88,86.28,86.51,13475,73.5507092039217,73.593062485739,73.0848231039315,73.279648200291,15907.8581656642,0.165,1.0
2019-07-24,87.55,87.6,86.77,86.77,18193,74.1605964620909,74.2029497439081,73.499885265741,73.499885265741,21477.6744792526,0.0,1.0
2019-07-25,87.21,87.5,87.04,87.41,11623,73.8725941457332,74.1182431802736,73.7285929875544,74.0420072730024,13721.4868615596,0.0,1.0
2019-07-26,87.44,87.5,87.24,87.33,13949,74.0674192420928,74.1182431802736,73.8980061148236,73.9742420220947,16467.4369983562,0.0,1.0
2019-07-29,87.38,87.45,87.19,87.45,13090,74.016595303912,74.0758898984563,73.8556528330063,74.0758898984563,15453.3479323595,0.0,1.0
2019-07-30,87.2,87.2,86.95,87.0,12420,73.8641234893698,73.8641234893698,73.6523570802833,73.6947103621006,14662.3820718033,0.0,1.0
2019-07-31,86.61,87.47,85.97,87.19,11624,73.3643547639256,74.0928312111832,72.8222327566642,73.8556528330063,13722.6674076201,0.0,1.0
2019-08-01,85.89,87.58,85.86,86.69,8329,72.7544675057565,74.1860084311812,72.7290555366661,73.4321200148333,9832.76813816825,0.0,1.0
2019-08-02,85.36,85.93,85.0,85.93,6784,72.3055227184932,72.7883501312104,72.0005790894086,72.7883501312104,8008.82447464682,0.0,1.0
2019-08-05,83.17,84.18,82.65,84.06,15675,70.4504489748955,71.3059852676049,70.0099748439955,71.2043373912434,18505.0594988339,0.0,1.0
2019-08-06,83.8,83.8,82.77,83.54,18898,70.9841003257934,70.9841003257934,70.111622720357,70.7638632603435,22309.9594519274,0.0,1.0
2019-08-07,83.75,83.85,82.56,82.56,11981,70.9417470439761,71.0264536076107,69.9337389367244,69.9337389367244,14144.1223512299,0.0,1.0
2019-08-08,84.76,84.79,83.73,83.76,12632,71.7972833366856,71.822695305776,70.9248057312492,70.9502177003396,14912.657836636,0.0,1.0
2019-08-09,84.11,84.48,83.69,84.48,8344,71.2466906730607,71.5601049585087,70.8909231057954,71.5601049585087,9850.47632907622,0.0,1.0
2019-08-12,83.25,83.66,82.96,83.62,13512,70.5182142258031,70.865511136705,70.2725651912628,70.8316285112511,15951.5383699039,0.0,1.0
2019-08-13,84.27,85.01,83.06,83.06,12025,71.382221174876,72.0090497457721,70.3572717548974,70.3572717548974,14196.0663778933,0.0,1.0
2019-08-14,81.96,83.09,81.89,83.09,12734,69.4254995549168,70.3826837239878,69.3662049603726,70.3826837239878,15033.0735348102,0.0,1.0
2019-08-15,81.57,81.9,80.88,81.86,21899,69.0951439567419,69.3746756167361,68.5106686676631,69.3407929912822,25852.778179583,0.0,1.0
2019-08-16,82.92,82.98,81.79,81.79,8181,70.238682565809,70.2895065039897,69.281498396738,69.281498396738,9658.04732120956,0.0,1.0
2019-08-19,84.04,84.28,83.61,83.61,23037,71.1873960785165,71.3906918312395,70.8231578548877,70.8231578548877,27196.239596468,0.0,1.0
2019-08-20,83.33,83.96,83.33,83.95,18288,70.5859794767108,71.1196308276088,70.5859794767108,71.1111601712453,21589.8263550031,0.0,1.0
2019-08-21,84.17,84.24,84.02,84.1,6376,71.2975146112414,71.3568092057857,71.1704547657895,71.2382200166972,7527.16168194991,0.0,1.0
2019-08-22,84.3,84.48,83.86,84.23,9613,71.4076331439664,71.5601049585087,71.0349242639742,71.3483385494222,11348.5892798909,0.0,1.0
2019-08-23,81.56,83.95,81.55,83.83,17282,69.0866733003784,71.1111601712453,69.078202644015,71.0095122948838,20402.1970181083,0.0,1.0
2019-08-26,82.33,82.52,82.15,82.48,16189,69.7389138403648,69.8998563112706,69.5864420258225,69.8659736858167,19111.8601739472,0.0,1.0
2019-08-27,81.44,82.5,81.2,82.36,12739,69.2391451149207,70.1403422394518,69.0351004829514,70.0213162041364,14983.7806096256,0.3,1.0
2019-08-28,82.31,82.35,81.22,81.22,9727,69.9788069058094,70.012814344471,69.0521042022821,69.0521042022821,11441.0262963991,0.0,1.0
2019-08-29,83.19,83.31,82.82,83.14,15327,70.7269705563636,70.8289928723483,70.4124017487442,70.6844612580367,18027.8205042571,0.0,1.0
2019-08-30,83.58,84.1,83.46,83.73,14979,71.0585430833137,71.5006397859139,70.9565207673291,71.1860709782946,17618.4982927688,0.0,1.0
2019-09-03,83.29,83.29,82.68,82.96,16042,70.8119891530175,70.8119891530175,70.2933757134288,70.5314277840597,18868.8129790104,0.0,1.0
2019-09-04,84.37,84.42,83.79,83.79,17361,71.7301899968794,71.7726992952063,71.2370821362869,71.2370821362869,20420.2382576112,0.0,1.0
2019-09-05,85.24,85.68,84.98,84.98,15511,72.4698517877681,72.8439336130452,72.2488034364681,72.2488034364681,18244.2437425153,0.0,1.0
2019-09-06,85.56,85.67,85.29,85.29,16044,72.7419112970606,72.8354317533799,72.5123610860951,72.5123610860951,18871.1654055132,0.0,1.0
2019-09-09,86.37,86.46,85.7,85.7,13411,73.430561929957,73.5070786669455,72.860937332376,72.860937332376,15774.1959145685,0.0,1.0
2019-09-10,87.2,87.2,86.44,86.44,49601,74.1362162821842,74.1362162821842,73.4900749476147,73.4900749476147,58341.353482851,0.0,1.0
2019-09-11,88.18,88.18,87.36,87.36,61018,74.9693985293923,74.9693985293923,74.2722460368304,74.2722460368304,71770.1801741214,0.0,1.0
2019-09-12,88.25,88.52,87.9,88.46,24925,75.02891154705,75.2584617580155,74.7313464587614,75.2074506000231,29317.1152912252,0.0,1.0
2019-09-13,88.07,88.76,88.07,88.76,25465,74.875878073073,75.4625063899848,74.875878073073,75.4625063899848,29952.2704469829,0.0,1.0
2019-09-16,88.02,88.11,87.8,88.03,10380,74.833368774746,74.9098855117345,74.6463278621075,74.8418706344114,12209.0935495654,0.0,1.0
2019-09-17,87.99,88.0,87.67,87.68,5439,74.8078631957499,74.8163650554153,74.5358036864575,74.5443055461229,6397.42387438209,0.0,1.0
2019-09-18,87.8,87.8,87.1,87.71,11694,74.6463278621075,74.6463278621075,74.0511976855303,74.569811125119,13754.6377619092,0.0,1.0
2019-09-19,87.59,88.04,87.45,88.0,16080,74.4677888091344,74.8503724940768,74.3487627738189,74.8163650554153,18913.5090825637,0.0,1.0
2019-09-20,87.34,87.97,87.31,87.73,19037,74.2552423174997,74.7908594764191,74.2297367385035,74.5868148444498,22391.571666963,0.0,1.0
2019-09-23,87.49,87.65,87.0,87.0,51013,74.3827702124805,74.5187999671267,73.9661790888765,73.9661790888765,60002.1665938323,0.0,1.0
2019-09-24,86.59,87.65,86.31,87.65,14637,73.889662351888,74.7941899196556,73.6507305415343,74.7941899196556,17152.8437085572,0.32,1.0
2019-09-25,87.1,87.15,86.47,86.84,16578,74.3248595778894,74.3675259725954,73.7872630045935,74.1029943254181,19427.4675821864,0.0,1.0
2019-09-26,87.03,87.25,86.55,87.2,20971,74.265126625301,74.4528587620075,73.8555292361232,74.4101923673014,24575.5472714459,0.0,1.0
2019-09-27,86.92,87.45,86.71,87.31,5602,74.1712605569477,74.6235243408316,73.9920616991824,74.5040584356547,6564.88559509036,0.0,1.0
2019-09-30,87.43,87.51,87.12,87.12,13236,74.6064577829491,74.6747240144788,74.3419261357718,74.3419261357718,15511.0363685498,0.0,1.0
2019-10-01,86.19,87.78,86.1,87.76,167492,73.5483311942398,74.9051225458913,73.471531683769,74.8880559880089,196280.938609938,0.0,1.0
2019-10-02,84.51,85.66,84.23,85.66,18588,72.1147403321175,73.096067410356,71.8758085217638,73.096067410356,21782.9513462227,0.0,1.0
2019-10-03,85.02,85.02,83.54,84.53,38102,72.5499375581189,72.5499375581189,71.2870122748207,72.1318068899999,44651.0658593597,0.0,1.0
2019-10-04,86.08,86.08,85.2,85.2,10799,73.4544651258866,73.4544651258866,72.7035365790606,72.7035365790606,12655.1587899644,0.0,1.0
2019-10-07,85.65,86.21,85.64,85.73,17789,73.0875341314148,73.5653977521222,73.0790008524736,73.1558003629444,20846.6172529565,0.0,1.0
2019-10-08,84.13,84.89,84.13,84.39,34881,71.7904757323517,72.4390049318832,71.7904757323517,72.012340984823,40876.4324245532,0.0,1.0
2019-10-09,84.65,84.97,84.55,84.73,18130,72.2342062372943,72.5072711634129,72.1488734478823,72.302472468824,21246.2291751139,0.0,1.0
2019-10-10,85.32,85.64,84.65,84.65,8972,72.805935926355,73.0790008524736,72.2342062372943,72.2342062372943,10514.1295178777,0.0,1.0
2019-10-11,86.57,87.11,86.36,86.36,20410,73.8725957940056,74.3333928568306,73.6933969362403,73.6933969362403,23918.1212059611,0.0,1.0
2019-10-14,86.28,86.38,86.17,86.27,10881,73.6251307047106,73.7104634941227,73.5312646363574,73.6165974257694,12751.2531524774,0.0,1.0
2019-10-15,86.96,87.19,86.31,86.31,12070,74.2053936727125,74.4016590883602,73.6507305415343,73.6507305415343,14144.6214089148,0.0,1.0
2019-10-16,86.88,87.35,86.85,86.94,8131,74.1371274411829,74.5381915514195,74.1115276043593,74.1883271148301,9528.57636088535,0.0,1.0
2019-10-17,87.14,87.3,86.94,87.06,14460,74.3589926936542,74.4955251567135,74.1883271148301,74.2907264621246,16945.4205114257,0.0,1.0
2019-10-18,87.19,87.32,86.9,86.95,5824,74.4016590883602,74.5125917145959,74.1541939990653,74.1968603937713,6825.04350335707,0.0,1.0
2019-10-21,87.53,87.69,87.41,87.48,6297,74.6917905723612,74.8283230354205,74.5893912250667,74.6491241776552,7379.34391151089,0.0,1.0
2019-10-22,87.82,88.1,87.25,87.45,11321,75.0885880431272,75.3279959758541,74.6012218943617,74.7722275605952,13240.4969371507,0.175,1.0
2019-10-23,88.05,88.07,87.41,87.47,12367,75.2852445592957,75.302345125919,74.7380264273485,74.7893281272186,14463.8482132094,0.0,1.0
2019-10-24,87.84,88.2,87.53,88.2,18023,75.1056886097505,75.4134988089708,74.8406298270886,75.4134988089708,21078.8336982835,0.0,1.0
2019-10-25,88.18,88.22,87.81,87.81,9999,75.3963982423475,75.4305993755942,75.0800377598155,75.0800377598155,11694.3493396847,0.0,1.0
2019-10-28,88.3,88.69,88.3,88.33,16439,75.4990016420876,75.8324626912429,75.4990016420876,75.5246524920226,19226.2635058582,0.0,1.0
2019-10-29,88.41,88.62,88.29,88.29,8218,75.593054758516,75.7726107080612,75.4904513587759,75.4904513587759,9611.37742509538,0.0,1.0
2019-10-30,88.35,88.55,87.99,88.55,14460,75.5417530586459,75.7127587248794,75.2339428594257,75.7127587248794,16911.7203172158,0.0,1.0
2019-10-31,87.78,87.78,87.26,87.73,6693,75.0543869098805,75.0543869098805,74.6097721776734,75.0116354933221,7827.81079413037,0.0,1.0
2019-11-01,89.21,89.22,88.16,88.16,9109,76.27707742345,76.2856277067616,75.3792976757241,75.3792976757241,10653.4481583346,0.0,1.0
2019-11-04,90.11,90.2,89.83,89.83,9341,77.0466029215007,77.1235554713058,76.8071949887738,76.8071949887738,10924.7841966191,0.0,1.0
2019-11-05,90.17,90.5,89.88,90.24,11206,77.0979046213707,77.380063970656,76.8499464053322,77.1577566045525,13105.9984698977,0.0,1.0
2019-11-06,89.89,90.13,89.71,90.13,9471,76.8584966886438,77.063703488124,76.7045915890337,77.063703488124,11076.8259422096,0.0,1.0
2019-11-07,90.41,90.77,90.34,90.34,105069,77.3031114208509,77.6109216200712,77.2432594376692,77.2432594376692,122883.647441877,0.0,1.0
2019-11-08,90.81,90.83,90.15,90.37,25911,77.6451227533179,77.6622233199413,77.0808040547474,77.2689102876042,30304.258999957,0.0,1.0
2019-11-11,90.32,90.4,90.26,90.28,7467,77.2261588710459,77.2945611375393,77.1748571711758,77.1919577377992,8733.04395633819,0.0,1.0
2019-11-12,90.33,90.81,90.12,90.45,23727,77.2347091543575,77.6451227533179,77.0551532048124,77.3373125540976,27749.9576740373,0.0,1.0
2019-11-13,90.23,90.39,89.96,89.96,28285,77.1492063212408,77.2860108542276,76.9183486718256,76.9183486718256,33080.7751848166,0.0,1.0
2019-11-14,90.16,90.34,90.01,90.2,6672,77.0893543380591,77.2432594376692,76.9611000883839,77.1235554713058,7803.25020445807,0.0,1.0
2019-11-15,90.82,90.84,90.54,90.7,4348,77.6536730366296,77.6707736032529,77.4142651039027,77.5510696368895,5085.21161405631,0.0,1.0
2019-11-18,90.63,90.8,90.56,90.76,7344,77.4912176537078,77.6365724700062,77.431365670526,77.6023713367595,8589.18907397183,0.0,1.0
2019-11-19,89.87,90.58,89.73,90.54,6877,76.8413961220205,77.4484662371494,76.7216921556571,77.4142651039027,8043.00834173533,0.0,1.0
2019-11-20,89.65,89.87,89.29,89.71,10266,76.6532898891637,76.8413961220205,76.3454796899434,76.7045915890337,12006.6196940897,0.0,1.0
2019-11-21,89.66,89.73,89.33,89.65,7230,76.6618401724753,76.7216921556571,76.3796808231901,76.6532898891637,8455.86015860789,0.0,1.0
2019-11-22,89.96,90.08,89.79,89.94,6664,76.9183486718256,77.0209520715657,76.7729938555271,76.9012481052022,7793.89378934481,0.0,1.0
2019-11-25,90.24,90.24,89.92,89.92,62271,77.4142651039027,77.4142651039027,77.1397464333215,77.1397464333215,72587.8497000253,0.3,1.0
2019-11-26,90.02,90.22,89.85,90.2,8371,77.2255335178781,77.3971076869914,77.0796954741318,77.37995027008,9757.87910646869,0.0,1.0
2019-11-27,90.3,90.34,90.02,90.17,11022,77.4657373546367,77.5000521884593,77.2255335178781,77.3542141447131,12848.0878642334,0.0,1.0
2019-11-29,89.88,90.2,89.88,90.2,18429,77.1054315994988,77.37995027008,77.1054315994988,77.37995027008,21482.2546951513,0.0,1.0
2019-12-02,89.38,89.93,89.38,89.93,11677,76.6764961767157,77.1483251417771,76.6764961767157,77.1483251417771,13611.6060597581,0.0,1.0
2019-12-03,88.65,88.67,88.08,88.57,18136,76.0502504594523,76.0674078763636,75.5612640774795,75.981620791807,21140.7114412754,0.0,1.0
2019-12-04,89.19,89.56,88.99,88.99,49606,76.5135007160581,76.8309129289176,76.3419265469448,76.3419265469448,57824.555125491,0.0,1.0
2019-12-05,89.28,89.36,89.11,89.34,12594,76.590709092159,76.6593387598043,76.4448710484128,76.642181342893,14680.5315334926,0.0,1.0
2019-12-06,89.99,90.25,89.59,89.59,29340,77.1997973925111,77.4228438123584,76.8566490542846,76.8566490542846,34200.9524529675,0.0,1.0
2019-12-09,89.99,90.23,89.99,90.05,14454,77.1997973925111,77.405686395447,77.1997973925111,77.2512696432451,16848.6900734558,0.0,1.0
2019-12-10,89.83,90.09,89.65,89.9,7915,77.0625380572205,77.2855844770677,76.9081213050186,77.1225890164102,9226.33056118739,0.0,1.0
2019-12-11,90.11,90.19,89.96,90.19,44137,77.3027418939791,77.3713715616244,77.1740612671441,77.3713715616244,51449.4696120187,0.0,1.0
2019-12-12,91.26,91.35,90.16,90.16,21011,78.2892933663803,78.3665017424813,77.3456354362574,77.3456354362574,24492.0317651432,0.0,1.0
2019-12-13,90.92,91.26,90.88,91.12,13411,77.9976172788878,78.2892933663803,77.9633024450651,78.169191448001,15632.8893437883,0.0,1.0
2019-12-16,91.55,91.8,91.36,91.36,12741,78.5380759115945,78.7525436229861,78.3750804509369,78.3750804509369,14851.8859987478,0.0,1.0
2019-12-17,91.66,91.93,91.56,91.64,7826,78.6324417046068,78.8640668329097,78.5466546200502,78.6152842876955,9122.58534072679,0.0,1.0
2019-12-18,91.86,91.9,91.63,91.87,12004,78.8040158737201,78.8383307075428,78.6067055792398,78.8125945821758,13992.7823192032,0.0,1.0
2019-12-19,91.92,92.09,91.84,92.09,11555,78.8554881244541,79.0013261682004,78.7868584568088,79.0013261682004,13469.3935103626,0.0,1.0
2019-12-20,92.78,92.82,92.31,92.49,10995,79.5932570516411,79.6275718854637,79.1900577542249,79.3444745064268,12816.6145951049,0.0,1.0
2019-12-23,92.37,92.49,92.29,92.49,19574,79.5898255682588,79.6932225485359,79.5208942480741,79.6932225485359,22717.1044425692,0.406,1.0
2019-12-24,92.28,92.43,92.22,92.37,12102,79.512277833051,79.6415240583974,79.4605793429125,79.5898255682588,14045.2844571356,0.0,1.0
2019-12-26,92.53,92.6,92.27,92.53,14988,79.7276882086282,79.7880031137898,79.5036614180279,79.7276882086282,17394.7052919806,0.0,1.0
2019-12-27,92.52,92.74,92.39,92.74,81565,79.7190717936051,79.908632924113,79.607058398305,79.908632924113,94662.339013904,0.0,1.0
2019-12-30,92.0,92.34,92.0,92.19,15916,79.3545974381285,79.6478644286608,79.3545974381285,79.5184819328377,18452.2642326006,0.097,1.0
2019-12-31,92.5,92.55,91.78,91.78,11406,79.7858724242053,79.828999922813,79.1648364442547,79.1648364442547,13223.5816685752,0.0,1.0
2020-01-02,92.39,93.02,92.01,92.93,103244,79.6909919272684,80.2343984097252,79.3632229378501,80.1567689122314,119696.253357038,0.0,1.0
2020-01-03,91.92,92.03,91.79,91.8,17897,79.2855934403563,79.3804739372931,79.1734619439763,79.1820874436978,20748.9427601692,0.0,1.0
2020-01-06,92.04,92.12,91.53,91.54,41133,79.3890994370147,79.458103434787,78.9491989512164,78.9578244509379,47687.6718195251,0.0,1.0
2020-01-07,91.88,91.95,91.54,91.68,9520,79.2510914414701,79.3114699395209,78.9578244509379,79.0785814470394,11037.0416872555,0.0,1.0
2020-01-08,91.99,92.37,91.72,91.77,19528,79.345971938407,79.6737409278254,79.1130834459255,79.1562109445332,22639.8476962946,0.0,1.0
2020-01-09,92.4,92.4,91.94,92.27,8476,79.69961742699,79.69961742699,79.3028444397993,79.58748593061,9826.67703163627,0.0,1.0
2020-01-10,92.22,92.58,92.16,92.55,8064,79.5443584320023,79.8548764219776,79.4926054336731,79.828999922813,9349.02354685169,0.0,1.0
2020-01-13,92.73,92.78,92.38,92.38,8059,79.9842589178006,80.0273864164083,79.6823664275469,79.6823664275469,9343.22678125964,0.0,1.0
2020-01-14,93.0,93.08,92.64,92.73,10587,80.2171474102821,80.2861514080544,79.9066294203068,79.9842589178006,12274.0714645981,0.0,1.0
2020-01-15,93.24,93.41,93.04,93.07,8529,80.424159403599,80.5707928988651,80.2516494091683,80.2775259083328,9888.12274691195,0.0,1.0
2020-01-16,93.97,93.97,93.72,93.76,9154,81.0538208832711,81.0538208832711,80.8381833902327,80.8726853891188,10612.7184459177,0.0,1.0
2020-01-17,93.93,94.08,93.84,93.91,27620,81.0193188843849,81.148701380208,80.9416893868911,81.0020678849419,32021.3331304618,0.0,1.0
2020-01-21,93.41,93.6,93.21,93.6,12592,80.6225458971943,80.7865356597515,80.4499250945025,80.7865356597515,14589.2033910695,0.06,1.0
2020-01-22,93.14,93.69,93.07,93.46,17373,80.3895078135604,80.8642150209628,80.3290905326183,80.6657010978672,20128.5125883934,0.0,1.0
2020-01-23,93.19,93.31,92.37,92.82,18155,80.4326630142333,80.5362354958484,79.7249177231971,80.1133145292535,21034.5447557867,0.0,1.0
2020-01-24,92.3,93.41,91.86,93.41,17076,79.6645004422549,80.6225458971943,79.284734676333,80.6225458971943,19784.4057422095,0.0,1.0
2020-01-27,90.78,91.22,90.62,90.87,7931,78.3525823417974,78.7323481077193,78.214485699644,78.4302617030087,9188.92726291073,0.0,1.0
2020-01-28,91.33,91.49,91.03,91.03,6923,78.8272895491998,78.9653861913532,78.5683583451622,78.5683583451622,8021.04948192296,0.0,1.0
2020-01-29,90.85,91.5,90.83,91.43,14777,78.4129996227395,78.9740172314878,78.3957375424704,78.9135999505457,17120.763858786,0.0,1.0
2020-01-30,90.7825,90.7825,89.8053,90.02,14839,78.3547401018311,78.3547401018311,77.5113148598791,77.6966232915687,17192.597611188,0.0,1.0
2020-01-31,89.38,90.32,89.08,90.32,14143,77.144236722955,77.9555544956063,76.8853055189173,77.9555544956063,16386.2058100298,0.0,1.0
2020-02-03,89.62,90.25,89.52,89.52,7497,77.3513816861851,77.8951372146642,77.2650712848392,77.2650712848392,8686.09099609655,0.0,1.0
2020-02-04,90.6,91.0,90.36,90.36,20145,78.1972236193748,78.5424652247584,77.9900786561447,77.9900786561447,23340.1764861098,0.0,1.0
2020-02-05,91.8983,91.97,91.05,91.05,13393,79.3177915600485,79.3796761178135,78.5856204254313,78.5856204254313,15517.2491277472,0.0,1.0
2020-02-06,92.1,92.23,91.93,91.94,15387,79.4918796395632,79.6040831613128,79.3451519572751,79.3537829974097,17827.5152937092,0.0,1.0
2020-02-07,91.49,91.88,91.35,91.88,132953,78.9653861913532,79.3019967566022,78.844551629469,79.3019967566022,154040.530372686,0.0,1.0
2020-02-10,91.88,91.88,91.28,91.49,13218,79.3019967566022,79.3019967566022,78.7841343485269,78.9653861913532,15314.492568548,0.0,1.0
2020-02-11,92.37,92.66,92.22,92.22,12937,79.7249177231971,79.9752178871001,79.5954521211782,79.5954521211782,14988.9234649194,0.0,1.0
2020-02-12,92.95,93.14,92.77,93.01,6692,80.2255180510032,80.3895078135604,80.0701593285806,80.2773042918107,7753.41082377993,0.0,1.0
2020-02-13,92.3,92.53,92.12,92.36,8336,79.6645004422549,79.8630143653505,79.5091417198323,79.7162866830625,9658.16387134332,0.0,1.0
2020-02-14,92.15,92.49,91.88,92.49,10059,79.5350348402361,79.8284902048121,79.3019967566022,79.8284902048121,11654.4470227738,0.0,1.0
2020-02-18,91.78,91.91,91.54,91.89,13778,79.2156863552563,79.327889877006,79.0085413920262,79.3106277967368,15963.3135579856,0.0,1.0
2020-02-19,91.86,92.11,91.81,92.11,10467,79.284734676333,79.5005106796977,79.2415794756601,79.5005106796977,12127.1594579355,0.0,1.0
2020-02-20,92.24,92.24,91.53,91.78,5070,79.6127142014474,79.6127142014474,78.9999103518916,79.2156863552563,5874.14717223016,0.0,1.0
2020-02-21,91.71,91.78,91.54,91.54,12110,79.1552690743142,79.2156863552563,79.0085413920262,79.0085413920262,14030.7538965892,0.0,1.0
2020-02-24,89.15,89.87,89.03,89.62,16757,76.9457227998595,77.5671576895498,76.8421503182444,77.3513816861851,19414.809500012,0.0,1.0
2020-02-25,85.89,89.23,85.77,89.23,21417,74.3218865989444,77.2120379697731,74.2180488251422,77.2120379697731,24750.530619955,0.22,1.0
2020-02-26,84.95,86.92,84.95,86.14,14896,73.5084907041603,75.2131608240802,73.5084907041603,74.5382152943657,17214.5447128379,0.0,1.0
2020-02-27,81.55,84.51,81.55,83.48,34759,70.5664204464305,73.1277522002188,70.5664204464305,72.236477975083,40169.1970779763,0.0,1.0
2020-02-28,80.15,80.15,77.71,79.14,45560,69.3549797520712,69.3549797520712,67.2436116847592,68.4810118225691,52651.3599031214,0.0,1.0
2020-03-02,83.13,83.13,79.5,80.68,34857,71.9336178014932,71.9336178014932,68.7925251439758,69.8135965863644,40282.4506616133,0.0,1.0
2020-03-03,81.25,84.09,80.51,82.54,16032,70.306826011925,72.764319991911,69.6664930734779,71.4230820802989,18527.3617639781,0.0,1.0
2020-03-04,84.15,84.17,82.14,82.6,16219,72.8162388788121,72.8335451744458,71.0769561676248,71.4750009672,18743.4680919387,0.0,1.0
2020-03-05,81.66,82.47,81.15,82.42,11905,70.6616050724159,71.3625100455809,70.2202945337564,71.3192443064967,13757.9991142814,0.0,1.0
2020-03-06,80.34,80.51,78.54,79.57,19342,69.5193895605914,69.6664930734779,67.961822953558,68.8530971786938,22352.5593337615,0.0,1.0
2020-03-09,72.59,75.2,70.93,72.97,63388,62.8132000025309,65.0716715827293,61.3767774649334,63.1420196195713,73254.2669345711,0.0,1.0
2020-03-10,75.26,75.29,71.31,75.15,46675,65.1235904696304,65.149549913081,61.7055970819738,65.0284058436451,53939.9083291965,0.0,1.0
2020-03-11,71.19,73.13,70.44,73.13,22314,61.6017593081715,63.2804699846409,60.9527732219076,63.2804699846409,25787.1476048782,0.0,1.0
2020-03-12,63.51,68.0,63.07,68.0,74169,54.956141784829,58.8414051545957,54.5754032808875,58.8414051545957,85713.3167834638,0.0,1.0
2020-03-13,68.69,68.69,63.12,66.33,70385,59.4384723539585,59.4384723539585,54.6186690199717,57.3963294691813,81340.3416764969,0.0,1.0
2020-03-16,60.52,64.93,60.14,61.12,61867,52.3688505875901,56.184888774822,52.0400309705498,52.8880394566013,71496.525090571,0.0,1.0
2020-03-17,64.27,65.01,60.0,61.7,59153,55.6137810189097,56.2541139573568,51.9188869011138,53.3899220299787,68360.0942131112,0.0,1.0
2020-03-18,60.05,61.85,57.0,60.47,58532,51.9621526401981,53.5197192472315,49.3229425560581,52.3255848485059,67642.4363004719,0.0,1.0
2020-03-19,59.71,61.21,57.63,59.49,51692,51.6679456144251,52.9659177869529,49.8680908685198,51.4775763624544,59737.798422128,0.0,1.0
2020-03-20,57.9,61.41,57.69,60.7,44006,50.1017258595748,53.13898074329,49.9200097554209,52.5246072482935,50855.4816483047,0.0,1.0
2020-03-23,55.12,57.5,54.4,57.32,116803,47.6961507664899,49.7555999469007,47.0731241236765,49.5998432861974,134983.248260849,0.0,1.0
2020-03-24,60.11,60.11,57.78,57.87,59025,52.2779925355132,52.2779925355132,50.251578917018,50.3298524044277,67867.8078082244,0.305,1.0
2020-03-25,61.81,64.51,59.41,60.48,30743,53.7564917421406,56.1046963644311,51.669198744549,52.5997835393085,35348.7507911604,0.0,1.0
2020-03-26,65.56,65.56,62.35,62.64,43690,57.0178870508775,57.0178870508775,54.2261326665987,54.478347237141,50235.4006461893,0.0,1.0
2020-03-27,63.77,65.59,62.62,63.45,27877,55.4611143568404,57.0439782133474,54.4609531288277,55.1828086238282,32053.3820969059,0.0,1.0
2020-03-30,65.44,65.51,63.25,63.82,34337,56.9135224009979,56.9744017800943,55.0088675406955,55.5045996276235,39481.1845270818,0.0,1.0
2020-03-31,64.59,65.75,64.18,65.56,20411,56.1742727976842,57.1831310798535,55.8176935772623,57.0178870508775,23468.8661613497,0.0,1.0
2020-04-01,61.49,62.56,60.88,62.25,517944,53.4781860091284,54.4087708038879,52.9476657055738,54.1391621250324,595539.582336687,0.0,1.0
2020-04-02,62.7,63.5,61.05,61.05,187068,54.5305295620808,55.2262938946113,53.0955156262366,53.0955156262366,215093.520899092,0.0,1.0
2020-04-03,61.68,62.98,61.01,62.57,42381,53.6434300381044,54.7740470784665,53.06072740961,54.4174678580446,48730.2933116537,0.0,1.0
2020-04-06,65.57,66.08,63.75,63.75,52359,57.0265841050341,57.4701338670223,55.4437202485271,55.4437202485271,60203.1435668077,0.0,1.0
2020-04-07,66.35,68.62,66.35,67.83,72814,57.7049543292514,59.6791856228068,57.7049543292514,58.9921183444329,83722.601571335,0.0,1.0
2020-04-08,69.54,69.55,66.67,67.09,18297,60.4793146052169,60.4880116593735,57.9832600622636,58.3485363368421,21038.1580595863,0.0,1.0
2020-04-09,71.34,72.42,70.08,70.08,34989,62.0447843534106,62.9840662023268,60.948955529675,60.948955529675,40230.8636578054,0.0,1.0
2020-04-13,70.02,71.06,69.24,71.06,17132,60.8967732047352,61.8012668370249,60.2184029805179,61.8012668370249,19698.6240299958,0.0,1.0
2020-04-14,71.48,71.82,70.77,71.2,50727,62.1665431116034,62.4622429529289,61.5490522664826,61.9230255952177,58326.6461107633,0.0,1.0
2020-04-15,68.79,69.41,68.17,69.41,29432,59.8270355434695,60.3662529011807,59.2878181857583,60.3662529011807,33841.3438273894,0.0,1.0
2020-04-16,68.53,69.03,67.72,68.96,17628,59.6009121353971,60.0357648432287,58.8964507487099,59.9748854641322,20268.9320803622,0.0,1.0
2020-04-17,71.06,71.06,69.96,70.08,18766,61.8012668370249,61.8012668370249,60.8445908797954,60.948955529675,21577.4211152756,0.0,1.0
2020-04-20,69.31,70.79,69.23,69.48,20588,60.2792823596143,61.5664463747958,60.2097059263613,60.4271322802771,23672.3833486781,0.0,1.0
2020-04-21,67.33,67.98,67.02,67.67,54791,58.6746758677158,59.2411178596067,58.4045266100447,58.9709686019357,62873.4283648564,0.135,1.0
2020-04-22,68.35,68.52,67.79,68.51,24275,59.5635540703754,59.7117004374853,59.0755425081309,59.7029859453024,27855.8973838201,0.0,1.0
2020-04-23,68.58,69.64,68.35,68.52,24828,59.7639873905829,60.6877235619743,59.5635540703754,59.7117004374853,28490.4725126874,0.0,1.0
2020-04-24,69.56,69.76,68.51,69.25,13286,60.6180076245108,60.7922974681695,59.7029859453024,60.3478583668397,15245.8682859499,0.0,1.0
2020-04-27,71.22,71.39,69.77,69.83,46600,62.0646133268784,62.2127596939883,60.8010119603525,60.8532989134501,53474.1428665713,0.0,1.0
2020-04-28,72.14,72.8,71.71,72.17,12683,62.8663466077086,63.4415030917824,62.4916234438423,62.8924900842574,14553.9174673117,0.0,1.0
2020-04-29,74.07,74.56,73.19,73.19,15301,64.5482435990154,64.9752537159794,63.781368286917,63.781368286917,17558.1085837212,0.0,1.0
2020-04-30,72.31,73.63,71.91,73.63,19900,63.0144929748185,64.1648059429662,62.665913287501,64.1648059429662,22835.5245288577,0.0,1.0
2020-05-01,69.54,70.62,69.37,70.62,16343,60.6005786401449,61.5417437959021,60.452432273035,61.5417437959021,18753.8179585488,0.0,1.0
2020-05-04,69.46,69.57,68.45,68.61,16808,60.5308627026814,60.6267221166937,59.6506989922048,59.7901308671318,19287.4118734191,0.0,1.0
2020-05-05,69.68,70.69,69.63,70.18,14180,60.722581530706,61.6027452411827,60.6790090697913,61.1583061398529,16271.7456190554,0.0,1.0
2020-05-06,68.48,70.11,68.48,70.11,13626,59.6768424687536,61.0973046945723,59.6768424687536,61.0973046945723,15636.0229763927,0.0,1.0
2020-05-07,68.96,69.92,68.95,69.27,18514,60.0951380935346,60.9317293430965,60.0864236013516,60.3652873512056,21245.0704084056,0.0,1.0
2020-05-08,71.12,71.18,69.75,69.75,18955,61.977468405049,62.0297553581466,60.7835829759866,60.7835829759866,21751.1239921858,0.0,1.0
2020-05-11,70.77,71.09,70.11,70.4,15556,61.6724611786462,61.9513249285002,61.0973046945723,61.3500249678775,17850.7246015533,0.0,1.0
2020-05-12,69.3,71.12,69.3,70.82,20411,60.3914308277544,61.977468405049,60.3914308277544,61.7160336395609,23421.9040783173,0.0,1.0
2020-05-13,67.41,68.94,67.15,68.94,24417,58.7443918051793,60.0777091091687,58.5178150084229,60.0777091091687,28018.8443427698,0.0,1.0
2020-05-14,68.08,68.09,65.75,66.51,24711,59.3282627814361,59.336977273619,57.2977861028117,57.960087508715,28356.2133986233,0.0,1.0
2020-05-15,68.1,68.33,67.32,67.67,17629,59.345691765802,59.5461250860095,58.6659613755329,58.9709686019357,20229.5206994589,0.0,1.0
2020-05-18,71.47,71.76,70.01,70.01,13620,62.2824756314518,62.535195904757,61.010159772743,61.010159772743,15629.1378936202,0.0,1.0
2020-05-19,70.47,71.35,70.46,71.18,11089,61.4110264131581,62.1779017252565,61.4023119209751,62.0297553581466,12724.7804774122,0.0,1.0
2020-05-20,71.4,71.75,71.14,71.14,15985,62.2214741861712,62.526481412574,61.9948973894149,61.9948973894149,18343.0080197885,0.0,1.0
2020-05-21,70.89,71.45,70.81,71.14,36785,61.7770350848414,62.2650466470859,61.7073191473779,61.9948973894149,42211.2949645242,0.0,1.0
2020-05-22,70.85,70.98,70.3,70.98,16197,61.7421771161097,61.8554655144879,61.2628800460481,61.8554655144879,18586.2809444175,0.0,1.0
2020-05-26,72.4,72.94,72.16,72.16,24238,63.2672132481237,63.7390957778749,63.0574876793454,63.0574876793454,27736.8183282838,0.2,1.0
2020-05-27,73.92,73.92,72.74,73.67,11177,64.5954751837196,64.5954751837196,63.5643244705596,64.3770110495756,12790.4290145734,0.0,1.0
2020-05-28,73.51,74.51,73.37,74.51,16667,64.2371940037234,65.1110505402997,64.1148540886027,65.1110505402997,19072.9247907215,0.0,1.0
2020-05-29,73.57,73.67,72.28,73.39,12382,64.2896253959179,64.3770110495756,63.1623504637345,64.1323312193342,14169.3738980448,0.0,1.0
2020-06-01,74.01,74.24,73.15,73.15,14092,64.6741222720115,64.8751092754241,63.9226056505559,63.9226056505559,16126.2168447139,0.0,1.0
2020-06-02,75.12,75.12,74.3,74.3,20945,65.6441030276112,65.6441030276112,64.9275406676186,64.9275406676186,23968.4652151954,0.0,1.0
2020-06-03,76.91,77.03,76.23,76.29,63722,67.2083062280828,67.3131690124719,66.6140837832109,66.6665151754055,72920.4364021331,0.0,1.0
2020-06-04,77.03,77.05,76.21,76.43,15370,67.3131690124719,67.3306461432034,66.5966066524794,66.7888550905261,17588.699468014,0.0,1.0
2020-06-05,79.46,80.4,79.15,79.15,54649,69.4366403963523,70.258065540734,69.1657448700137,69.1657448700137,62537.7252587831,0.0,1.0
2020-06-08,81.56,81.56,80.28,80.28,23698,71.2717391231625,71.2717391231625,70.1532027563449,70.1532027563449,27118.8679240726,0.0,1.0
2020-06-09,79.74,80.26,79.31,80.26,6855,69.6813202265937,70.1357256256133,69.3055619158659,70.1357256256133,7844.53707568222,0.0,1.0
2020-06-10,78.22,79.24,78.1,78.71,6581,68.3530582909977,69.2443919583055,68.2481955066085,68.7812479939201,7530.98446317502,0.0,1.0
2020-06-11,72.9,75.31,72.88,75.17,15654,63.7041415164118,65.8101357695607,63.6866643856803,65.68779585444,17913.6956065251,0.0,1.0
2020-06-12,74.09,75.23,72.84,75.22,8131,64.7440307949376,65.7402272466346,63.6517101242172,65.7314886812688,9304.7309937815,0.0,1.0
2020-06-15,74.99,75.31,72.0,72.12,15035,65.5305016778563,65.8101357695607,62.9176706334932,63.0225334178823,17205.3413468829,0.0,1.0
2020-06-16,76.6,77.45,76.08,77.45,10655,66.9374107017441,67.680188757834,66.4830053027244,67.680188757834,12193.0769571691,0.0,1.0
2020-06-17,75.69,76.65,75.69,76.65,13669,66.1422012534597,66.9811035285729,66.1422012534597,66.9811035285729,15642.1556947484,0.0,1.0
2020-06-18,75.6,75.84,75.46,75.73,15076,66.0635541651678,66.2732797339461,65.9412142500471,66.1771555149227,17252.2598034989,0.0,1.0
2020-06-19,74.82,76.86,74.82,76.86,6626,65.3819460666383,67.1646134012539,65.3819460666383,67.1646134012539,7582.48033019262,0.0,1.0
2020-06-22,74.61,74.76,74.22,74.36,11855,65.1984361939573,65.3295146744437,64.8576321446925,64.9799720598132,13566.3000776386,0.0,1.0
2020-06-23,74.19,75.01,74.19,75.01,20876,65.1503740844456,65.8704617883039,65.1503740844456,65.8704617883039,23772.5486885542,0.365,1.0
2020-06-24,72.1,73.32,71.52,73.32,14396,63.3150285953434,64.3863785937667,62.8056982682241,64.3863785937667,16393.4475436111,0.0,1.0
2020-06-25,72.61,72.61,71.6,71.62,13981,63.7628880209138,63.7628880209138,62.8759507271371,62.8935138418654,15920.8662202853,0.0,1.0
2020-06-26,71.51,72.6,71.18,72.6,11182,62.79691671086,63.7541064635497,62.5071253178439,63.7541064635497,12733.5044757335,0.0,1.0
2020-06-29,72.7069,72.7751,71.655,71.83,10870,63.8479813117722,63.9078715329955,62.9242492926398,63.077926546512,12378.2144206066,0.0,1.0
2020-06-30,73.73,73.86,72.62,72.63,9082,64.7464224456958,64.8605826914295,63.7716695782779,63.780451135642,10342.1291046872,0.0,1.0
2020-07-01,73.78,74.47,73.68,73.68,21348,64.7903302325165,65.3962576906411,64.7025146588752,64.7025146588752,24310.0387719512,0.0,1.0
2020-07-02,74.12,75.0,74.07,74.68,15595,65.0889031828967,65.8616802309397,65.0449953960761,65.5806703952877,17758.8090054609,0.0,1.0
2020-07-06,74.38,75.27,74.07,75.05,13599,65.317223674364,66.0987822797711,65.0449953960761,65.9055880177604,15485.8636527902,0.0,1.0
2020-07-07,73.32,73.84,73.27,73.63,10985,64.3863785937667,64.8430195767012,64.3424708069461,64.6586068720546,12509.1706909258,0.0,1.0
2020-07-08,73.2,73.63,72.77,73.63,9505,64.2809999053972,64.6586068720546,63.9033929387398,64.6586068720546,10823.8204294265,0.0,1.0
2020-07-09,71.8,72.48,71.32,72.48,7491,63.0515818744196,63.6487277751802,62.6300671209416,63.6487277751802,8530.37757357537,0.0,1.0
2020-07-10,73.14,73.14,72.61,72.69,9185,64.2283105612124,64.2283105612124,63.7628880209138,63.8331404798268,10459.4203728861,0.0,1.0
2020-07-13,73.28,74.28,73.28,73.57,16172,64.3512523643102,65.2294081007227,64.3512523643102,64.6059175278698,18415.8678574103,0.0,1.0
2020-07-14,74.51,74.52,73.06,73.08,22128,65.4313839200976,65.4401654774617,64.1580581022994,64.1756212170277,25198.2639097685,0.0,1.0
2020-07-15,75.45,75.56,75.15,75.41,13948,66.2568503123254,66.3534474433308,65.9934035914016,66.2217240828689,15883.2874644546,0.0,1.0
2020-07-16,75.64,75.68,75.09,75.09,18000,66.4236999022438,66.4588261317003,65.9407142472169,65.9407142472169,20497.5031803973,0.0,1.0
2020-07-17,76.04,76.15,75.63,75.74,10844,66.7749621968088,66.8715593278142,66.4149183448796,66.511515475885,12348.6069160127,0.0,1.0
2020-07-20,75.04,75.77,74.92,75.77,14000,65.8968064603962,66.5378601479774,65.7914277720267,66.5378601479774,15942.5024736424,0.0,1.0
2020-07-21,75.82,76.28,75.34,75.34,6006,66.581767934798,66.9857195735478,66.16025318132,66.16025318132,6839.33356119258,0.0,1.0
2020-07-22,76.41,76.4299,75.61,75.71,7865,67.0998798192814,67.117355118436,66.3973552301514,66.4851708037926,8956.27013965695,0.0,1.0
2020-07-23,76.17,76.7,75.97,76.14,12416,66.8891224425424,67.354544982841,66.7134912952599,66.86277777045,14138.7221937674,0.0,1.0
2020-07-24,75.7437,76.3608,75.545,75.96,9298,66.5147646521097,67.0566745570499,66.3402751072846,66.7047097378958,10588.0991428519,0.0,1.0
2020-07-27,76.0099,76.0099,75.28,75.51,11744,66.7485297091428,66.7485297091428,66.1075638371352,66.3095396565101,13373.4820750326,0.0,1.0
2020-07-28,75.86,76.2599,75.81,75.81,7429,66.8013068689011,67.1534534892132,66.7572775340284,66.7572775340284,8436.42087880115,0.21,1.0
2020-07-29,76.85,76.956,76.1098,76.25,11143,67.6730876993811,67.7664298893113,67.0212774259253,67.1447356809084,12654.0635149389,0.0,1.0
2020-07-30,76.0099,76.3,75.48,76.3,6043,66.9333068148496,67.1887650157811,66.4666839238684,67.1887650157811,6862.47023429739,0.0,1.0
2020-07-31,75.61,75.88,74.68,75.88,13508,66.5811601945375,66.8189186028502,65.7622145659048,66.8189186028502,15339.7729480207,0.0,1.0
2020-08-03,75.82,76.02,75.42,75.8,26681,66.7660834010029,66.9422007404939,66.4138487220211,66.7484716670539,30299.1177099601,0.0,1.0
2020-08-04,76.64,76.6563,75.71,75.71,5445,67.4881644929157,67.5025180560842,66.669218864283,66.669218864283,6183.37753197903,0.0,1.0
2020-08-05,76.52,77.0024,76.41,76.97,14529,67.3824940892211,67.8072891120732,67.2856295525011,67.7787581030757,16499.2272106746,0.0,1.0
2020-08-06,76.547,76.6523,76.26,76.26,10206,67.4062699300524,67.4989957092944,67.153541547883,67.153541547883,11590.0002004367,0.0,1.0
2020-08-07,77.1917,77.195,76.23,76.23,6081,67.9739841739013,67.9768901100029,67.1271239469593,67.1271239469593,6905.6232822708,0.0,1.0
2020-08-10,78.3335,78.3739,77.24,77.24,7476,68.9794380650549,69.0150137676321,68.0165165113884,68.0165165113884,8489.7943855051,0.0,1.0
2020-08-11,77.9649,79.406,77.9649,78.88,6796,68.6548538083732,69.9238672980749,68.6548538083732,69.4606786952138,7717.58194808623,0.0,1.0
2020-08-12,78.62,78.68,78.42,78.42,9247,69.2317261538757,69.2845613557229,69.0556088143848,69.0556088143848,10500.953542371,0.0,1.0
2020-08-13,77.8447,78.28,77.66,78.18,10477,68.5490072873392,68.9323266767411,68.3863629243193,68.8442680069957,11897.7495688787,0.0,1.0
2020-08-14,78.0718,78.2938,77.79,77.79,3748,68.7489885263311,68.944478773166,68.5008391949884,68.5008391949884,4256.25325800871,0.0,1.0
2020-08-17,78.0774,78.289,78.02,78.27,15429,68.7539198118368,68.9402519570182,68.7033741354029,68.9235208097666,17521.273083729,0.0,1.0
2020-08-18,77.7278,78.1,77.7135,78.0,6873,68.4460667024067,68.7738210711993,68.4334743126331,68.6857624014538,7805.02365055866,0.0,1.0
2020-08-19,77.4582,78.0209,77.41,77.7,4139,68.208660528773,68.7041666634306,68.1662162499557,68.4215863922175,4700.27540952456,0.0,1.0
2020-08-20,76.96,77.175,76.85,76.85,16809,67.7699522361011,67.9592783760538,67.6730876993811,67.6730876993811,19088.4100890791,0.0,1.0
2020-08-21,76.88,76.91,76.5639,76.8,14730,67.6995053003048,67.7259229012284,67.4211518452394,67.6290583645084,16727.4841223234,0.0,1.0
2020-08-24,78.22,78.24,77.08,77.2,24390,68.8794914748938,68.8971032088429,67.8756226397957,67.9812930434902,27697.4431597739,0.0,1.0
2020-08-25,77.6285,78.15,77.39,78.15,10339,68.5567564502768,69.0173134427321,68.3461277969678,69.0173134427321,11707.1037641945,0.225,1.0
2020-08-26,77.3023,77.45,77.06,77.45,13631,68.2686765060027,68.3991161374229,68.0546919244649,68.3991161374229,15434.7162597674,0.0,1.0
2020-08-27,77.6962,77.924,77.36,77.45,11402,68.6165449610902,68.817724027018,68.3196336267403,68.3991161374229,12910.7647856994,0.0,1.0
2020-08-28,78.1309,78.1309,77.41,77.87,13863,69.0004454876872,69.0004454876872,68.3637905771195,68.7700345206084,15697.415560792,0.0,1.0
2020-08-31,77.45,77.9181,77.45,77.865,10018,68.3991161374229,68.8125135068732,68.3991161374229,68.7656188255705,11343.6275761389,0.0,1.0
2020-09-01,77.44,77.44,76.98,77.13,33901,68.3902847473471,68.3902847473471,67.9840408038582,68.1165116549959,38386.9353622166,0.0,1.0
2020-09-02,78.9449,79.1,77.47,77.47,33834,69.7193206398611,69.8562954999374,68.4167789175746,68.4167789175746,38311.0696158,0.0,1.0
2020-09-03,77.5891,79.49,77.1791,78.69,9164,68.5219607733779,70.2007197128954,68.1598737802683,69.4942085068277,10376.6223904709,0.0,1.0
2020-09-04,77.48,78.3,76.7795,77.9,15042,68.4256103076505,69.1497842938698,67.8069714328375,68.796528690836,17032.4262328091,0.0,1.0
2020-09-08,76.191,76.92,76.175,76.92,13878,67.287244126874,67.9310524634031,67.2731139027526,67.9310524634031,15714.4004293927,0.0,1.0
2020-09-09,77.1736,77.6498,76.64,76.64,12148,68.1550165157265,68.5755673111383,67.6837735412794,67.6837735412794,13755.4789174422,0.0,1.0
2020-09-10,75.9931,77.17,75.85,77.17,16121,67.112470917273,68.1518372152992,66.9860937252876,68.1518372152992,18254.2044474881,0.0,1.0
2020-09-11,76.3182,76.51,75.79,76.16,27943,67.3995794086387,67.5689654702934,66.9331053848326,67.2598668176389,31640.5455540078,0.0,1.0
2020-09-14,77.487,77.7108,76.73,76.73,5021,68.4317922807035,68.629438790601,67.763256051962,67.763256051962,5685.40168295005,0.0,1.0
2020-09-15,77.6567,78.205,77.52,77.68,9971,68.5816609702906,69.0658860881492,68.4609358679538,68.6022381091674,11290.40832119,0.0,1.0
2020-09-16,78.0779,78.786,77.9472,78.17,11021,68.9536391202852,69.5789898515559,68.8382128519939,69.0349762228838,12479.3491232409,0.0,1.0
2020-09-17,77.7782,78.03,76.8999,77.08,15245,68.6889623597122,68.911336761822,67.9133013693507,68.0723547046166,17262.2881212056,0.0,1.0
2020-09-18,76.8254,77.74,76.5358,77.53,7841,67.8475075132856,68.6552264496224,67.5917504566891,68.4697672580297,8878.55697988674,0.0,1.0
2020-09-21,74.9393,75.74,74.17,75.74,17383,66.1818190310804,66.8889484344533,65.5024201925456,66.8889484344533,19683.1980590959,0.0,1.0
2020-09-22,74.9246,75.28,74.62,74.62,20837,66.4161158097926,66.7311563646811,66.1461063752989,66.1461063752989,23506.4015889019,0.28,1.0
2020-09-23,73.3187,75.1999,73.27,75.1999,29589,64.9925828129005,66.6601525705152,64.9494132151991,66.6601525705152,33379.609186256,0.0,1.0
2020-09-24,73.58,74.19,72.56,72.94,19676,65.2242094223331,65.7649374428227,64.3200412569243,64.656888220508,22196.6673543808,0.0,1.0
2020-09-25,74.4103,74.5699,73.203,73.42,18415,65.9602200377634,66.1016957624686,64.890021776883,65.0823791218768,20774.1222469467,0.0,1.0
2020-09-28,75.4,75.85,74.97,74.97,19432,66.8375290900233,67.2364268100566,66.4563601575471,66.4563601575471,21921.4088244729,0.0,1.0
2020-09-29,74.9917,75.57,74.513,75.2,14344,66.4755958920464,66.9882237842581,66.0512573618688,66.660241214453,16181.5916106545,0.0,1.0
2020-09-30,75.42,75.87,75.06,75.06,14923,66.8552578775804,67.2541555976137,66.5361397015537,66.5361397015537,16834.7665648214,0.0,1.0
2020-10-01,75.122,75.67,74.67,75.5,17484,66.5910989429805,67.0768677220433,66.1904283441915,66.9261730278085,19723.8530201258,0.0,1.0
2020-10-02,75.71,76.06,74.25,74.25,20832,67.1123252971574,67.4225790794055,65.8181238054938,65.8181238054938,23500.7610452562,0.0,1.0
2020-10-05,76.87,76.95,75.79,75.79,10806,68.1405949754654,68.2115101256936,67.1832404473855,67.1832404473855,12190.3429269892,0.0,1.0
2020-10-06,76.3994,77.6839,76.271,77.27,11586,67.7234366042484,68.862067985099,67.6096177881322,68.4951707266061,13070.2677357113,0.0,1.0
2020-10-07,77.485,77.6075,76.85,76.85,7833,68.6857551928443,68.7943440166311,68.1228661879084,68.1228661879084,8836.47567528283,0.0,1.0
2020-10-08,78.5835,78.5835,77.85,77.85,25295,69.6595088494144,69.6595088494144,69.0093055657601,69.0093055657601,28535.5103033677,0.0,1.0
2020-10-09,78.47,79.1649,78.47,79.0,24083,69.5588979800282,70.1748847036974,69.5588979800282,70.0287108502897,27168.242523661,0.0,1.0
2020-10-12,78.87,79.01,78.46,78.46,17460,69.913473731169,70.0375752440682,69.5500335862497,69.5500335862497,19696.7784106266,0.0,1.0
2020-10-13,78.246,78.5479,78.0,78.5479,9087,69.3603355593895,69.6279516075629,69.1422714724379,69.6279516075629,10251.1240216131,0.0,1.0
2020-10-14,78.11,78.62,78.03,78.33,10761,69.2397798040016,69.691863886706,69.1688646537735,69.434796467129,12139.5780341783,0.0,1.0
2020-10-15,78.4,78.4,77.2,77.2,6947,69.4968472235786,69.4968472235786,68.4331199701565,68.4331199701565,7836.97134127281,0.0,1.0
2020-10-16,78.302,78.78,78.3,78.43,10062,69.4099761645492,69.8336941871623,69.4082032857934,69.5234404049142,11351.0300325157,0.0,1.0
2020-10-19,77.23,78.45,77.17,78.35,7965,68.4597131514921,69.5411691924712,68.406526788821,69.452525254686,8985.38602752812,0.0,1.0
2020-10-20,77.34,78.04,77.24,77.54,46667,68.5572214830558,69.177729047552,68.4685775452706,68.7345093586261,52645.4500623546,0.0,1.0
2020-10-21,76.94,77.4198,76.873,77.17,5949,68.202645731915,68.6279593454083,68.143254293599,68.406526788821,6711.1188296001,0.0,1.0
2020-10-22,77.7834,77.86,76.9109,76.93,8124,68.9502687031952,69.0181699595387,68.1768503460196,68.1937813381365,9164.75531545995,0.0,1.0
2020-10-23,78.0137,78.3961,77.635,78.03,13608,69.1544156919145,69.493390110005,68.818721099522,69.1688646537735,15351.3035860141,0.0,1.0
2020-10-26,76.3339,77.13,75.96,77.13,11897,67.6653748249991,68.3710692137069,67.3339351416203,68.3710692137069,13421.1095504711,0.0,1.0
2020-10-27,75.1731,76.04,75.16,76.04,18596,66.8713024303195,67.6424656798974,66.8596491386255,67.6424656798974,20904.6170299531,0.265,1.0
2020-10-28,72.77,73.71,72.73,73.69,38600,64.7335905776714,65.5697809740299,64.6980080076136,65.551989689001,43392.0314775322,0.0,1.0
2020-10-29,73.8874,74.2763,72.164,72.64,13461,65.7275896722363,66.0735412096234,64.1945146412956,64.6179472249835,15132.1278683695,0.0,1.0
2020-10-30,73.59,73.73,72.76,73.49,47411,65.4630332638565,65.5875722590588,64.7246949351569,65.374076838712,53296.8809425202,0.0,1.0
2020-11-02,75.25,75.305,74.35,74.35,12362,66.9397099212556,66.9886359550851,66.1391020949549,66.1391020949549,13896.6915317423,0.0,1.0
2020-11-03,76.5279,76.8451,76.3,76.3,8435,68.0764840781775,68.3586538587359,67.8737523852731,67.8737523852731,9482.17060914467,0.0,1.0
2020-11-04,76.05,77.435,76.05,76.63,7225,67.6513613224118,68.8834078106635,67.6513613224118,68.1673085882501,8121.95407837229,0.0,1.0
2020-11-05,77.17,77.68,76.8146,76.88,23691,68.6476732840305,69.1013510522676,68.3315221490669,68.3896996511114,26632.1403558087,0.0,1.0
2020-11-06,76.6988,77.54,76.5,77.23,18596,68.2285106087495,68.9768120570653,68.0516652355622,68.7010471391172,20904.6170299531,0.0,1.0
2020-11-09,79.44,81.84,79.42,80.0,81940,70.6669841348112,72.8019383382799,70.6491928497823,71.1651401156206,92112.514488834,0.0,1.0
2020-11-10,81.1015,81.13,79.88,79.88,44334,72.1449951385875,72.1703477197537,71.0583924054472,71.0583924054472,49837.8840291429,0.0,1.0
2020-11-11,80.7114,81.23,80.445,81.23,11657,71.7979761240987,72.2593041448983,71.5609962075137,72.2593041448983,13104.1686770361,0.0,1.0
2020-11-12,79.2762,80.1,78.6597,80.1,15102,70.5212735104245,71.2540965407651,69.9728571494085,71.2540965407651,16976.8512791112,0.0,1.0
2020-11-13,81.2103,81.299,80.125,80.125,8460,72.2417797291448,72.320684078248,71.2763356470512,71.2763356470512,9510.27425647468,0.0,1.0
2020-11-16,82.94,82.94,81.91,81.91,15273,73.7804590148696,73.7804590148696,72.864207835881,72.864207835881,17169.0802268484,0.0,1.0
2020-11-17,82.57,82.8614,81.83,81.85,16417,73.4513202418349,73.7105392647061,72.7930426957654,72.8108339807943,18455.1031286696,0.0,1.0
2020-11-18,81.5434,83.01,81.5434,83.01,13678,72.5380935813012,73.8427285124708,72.5380935813012,73.8427285124708,15376.0675271939,0.0,1.0
2020-11-19,81.61,81.65,80.8,81.13,11799,72.5973385604475,72.6329211305053,71.8767915167768,72.1703477197537,13263.7973938705,0.0,1.0
2020-11-20,81.38,81.69,81.1325,81.35,17142,72.392738782615,72.6685037005631,72.1725716303823,72.3660518550717,19270.1089012398,0.0,1.0
2020-11-23,82.54,82.64,81.89,81.89,9002,73.57141141578,73.6605456675559,72.992038779237,72.992038779237,10099.3723744252,0.165,1.0
2020-11-24,84.3906,84.49,83.1,83.1,11861,75.2209298791438,75.3095293254089,74.0705632257247,74.0705632257247,13306.8935495509,0.0,1.0
2020-11-25,83.5067,84.14,83.41,84.14,6056,74.4330722276971,74.9975594441935,74.3468794062298,74.9975594441935,6794.24562314142,0.0,1.0
2020-11-27,83.2132,83.79,83.18,83.79,3019,74.171463198735,74.6855895629781,74.1418706271454,74.6855895629781,3387.02568300263,0.0,1.0
2020-11-30,82.2079,82.949,82.14,82.87,9901,73.2753965656324,73.9359705055432,73.2148744086766,73.8655544466403,11107.9633280587,0.0,1.0
2020-12-01,82.8541,83.3801,82.69,83.3801,11372,73.8513821006079,74.3202282649489,73.7051127934438,74.3202282649489,12758.2828973521,0.0,1.0
2020-12-02,83.0696,83.2,83.0696,83.2,11223,74.0434664131849,74.1596974775006,74.0434664131849,74.1596974775006,12591.1193243917,0.0,1.0
2020-12-03,83.2104,83.671,83.1564,83.35,11283,74.1689674396853,74.5795198033648,74.1208349437263,74.2933988551643,12658.4335148455,0.0,1.0
2020-12-04,84.6927,84.6927,84.094,84.094,5918,75.4902044537586,75.4902044537586,74.9565576883766,74.9565576883766,6639.42298509757,0.0,1.0
2020-12-07,84.14,84.67,84.03,84.67,9170,74.9975594441935,75.4699709786055,74.8995117672401,75.4699709786055,10287.852107696,0.0,1.0
2020-12-08,84.868,84.98,83.65,83.65,12630,75.6464567971216,75.7462871591106,74.5608016104919,74.5608016104919,14169.6370905344,0.0,1.0
2020-12-09,85.1607,85.3057,84.6,84.95,13127,75.9073527520695,76.0365974171445,75.4075770023624,75.7195468835778,14727.2229681271,0.0,1.0
2020-12-10,84.6555,84.79,84.37,84.55,8436,75.457046512098,75.5769320807365,75.2025682232779,75.3630098764744,9464.3751778106,0.0,1.0
2020-12-11,84.4367,84.57,83.935,84.3308,9935,75.2620207692124,75.3808367268296,74.814834228053,75.1676275965818,11146.1080359825,0.0,1.0
2020-12-14,83.5711,85.0255,83.498,85.02,8503,74.4904746858407,75.7868432436686,74.4253175477926,75.7819408598209,9539.54269048407,0.0,1.0
2020-12-15,84.7068,84.79,83.766,83.85,10101,75.502772383259,75.5769320807365,74.6641973425518,74.7390701140435,11332.3439629048,0.0,1.0
2020-12-16,84.7075,84.93,84.4677,84.93,7666,75.5033963230214,75.7017200332226,75.2896523872629,75.7017200332226,8600.50973365292,0.0,1.0
2020-12-17,84.8447,84.94,84.6645,84.89,13322,75.6256885164579,75.7106334584002,75.4650685947578,75.6660663325123,14945.994087102,0.0,1.0
2020-12-18,84.57,84.85,84.1143,84.82,11646,75.3808367268296,75.630412631802,74.9746519414871,75.6036723562692,13065.6843670913,0.0,1.0
2020-12-21,82.98,83.1295,82.18,82.66,28474,74.4137300950617,74.5477967695521,73.6963164523038,74.1267646379586,31751.8355413929,0.505,1.0
2020-12-22,82.7502,83.119,82.64,82.92,18739,74.2076530261795,74.5383807154909,74.1088292968896,74.3599240718549,20896.1735692267,0.0,1.0
2020-12-23,83.1288,83.51,82.84,82.84,18060,74.5471690326147,74.8890166333888,74.2881827075791,74.2881827075791,20139.009267316,0.0,1.0
2020-12-24,83.3,83.31,82.8584,83.31,13596,74.7006955521649,74.7096632226993,74.3046832213625,74.7096632226993,15161.1279068897,0.0,1.0
2020-12-28,83.3396,83.89,83.2,83.86,8073,74.7362075274814,75.2297881136988,74.6110188468201,75.2028851020954,9002.33786351285,0.0,1.0
2020-12-29,83.02,83.4761,82.75,83.39,21972,74.4496007771996,74.858616230277,74.2074736727688,74.7814045869751,24501.3461584423,0.0,1.0
2020-12-30,83.262,83.4627,82.92,82.92,4249,74.6998794941462,74.8799408164118,74.3930485414067,74.3930485414067,4736.02153572047,0.03709,1.0
2020-12-31,83.73,83.837,83.01,83.01,6486,75.119753429474,75.2157502480212,74.4737935289698,74.4737935289698,7229.4270841805,0.0,1.0
2021-01-04,82.6303,83.99,82.3,83.99,8417,74.1331393981066,75.3530167268783,73.8368052937503,75.3530167268783,9381.75882940907,0.0,1.0
2021-01-05,83.2588,83.64,82.585,82.77,16530,74.6970085612551,75.039008441911,74.0924977543665,74.258473562135,18424.6730961307,0.0,1.0
2021-01-06,85.175,85.57,83.44,83.44,26534,76.4161590631249,76.7705398418738,74.8595751362153,74.8595751362153,29575.3342972009,0.0,1.0
2021-01-07,85.1313,85.395,84.91,85.3,6607,76.3769528858304,76.6135356993901,76.1784099330782,76.5283048791847,7364.29613709228,0.0,1.0
2021-01-08,85.0271,85.2528,84.6097,85.25,5904,76.283468133563,76.4859586190405,75.9089908245762,76.4834465527608,6580.71808587753,0.0,1.0
2021-01-11,85.0096,85.2443,84.31,84.31,9670,76.2677677193146,76.4783327035484,75.6401100159913,75.6401100159913,10778.3780302229,0.0,1.0
2021-01-12,85.4704,85.4704,84.88,84.88,6994,76.6811820556373,76.6811820556373,76.1514949372238,76.1514949372238,7795.6541823556,0.0,1.0
2021-01-13,85.4342,85.5833,85.25,85.58,6417,76.6487046273064,76.7824721567025,76.4834465527608,76.7795115071585,7152.51828541262,0.0,1.0
2021-01-14,85.8,86.235,85.5507,85.68,7117,76.9768881434237,77.3671555833117,76.7532245278741,76.8692281600064,7932.75247581138,0.0,1.0
2021-01-15,85.66,85.765,84.836,85.22,8273,76.8512848294368,76.945487314927,76.1120196099708,76.4565315569064,9221.25351024132,0.0,1.0
2021-01-19,85.63,86.038,85.63,86.0,7462,76.8243698335824,77.1904137772015,76.8243698335824,77.1563214491194,8317.29646965077,0.0,1.0
2021-01-20,86.1452,86.1452,85.46,85.46,6460,77.2865900290544,77.2865900290544,76.6718515237412,76.6718515237412,7200.44695710854,0.0,1.0
2021-01-21,85.9438,86.002,85.745,85.84,5357,77.1059006902189,77.1581157821763,76.9275439843574,77.0127748045629,5971.0207970945,0.0,1.0
2021-01-22,85.75,85.91,85.06,85.42,10084,76.9320298169998,77.0755764615563,76.3129849123499,76.635964862602,11239.8308228301,0.0,1.0
2021-01-25,86.3,86.72,85.52,85.52,20635,77.4927588972987,77.8698963102403,76.7923608446927,76.7923608446927,22980.218091862,0.075,1.0
2021-01-26,87.353,87.589,86.14,86.62,122407,78.4382962683167,78.650211576541,77.3490875018923,77.7801016881114,136318.854178364,0.0,1.0
2021-01-27,86.6412,87.62,86.12,86.12,20397,77.7991381480027,78.678047909401,77.3311285774665,77.3311285774665,22715.1688112289,0.0,1.0
2021-01-28,85.6817,87.32,85.6817,86.46,34965,76.9375587486753,78.4086640430141,76.9375587486753,77.636430292705,38938.8575518271,0.0,1.0
2021-01-29,84.2,85.55,84.2,85.23,23748,75.6070718325903,76.8192992313314,75.6070718325903,76.5319564405187,26447.0181364448,0.0,1.0
2021-02-01,84.8429,84.9941,84.18,84.72,11582,76.1843614582575,76.3201309269165,75.5891129081646,76.074003867661,12898.3225558491,0.0,1.0
2021-02-02,85.19,85.665,84.76,85.12,11224,76.4960385916671,76.9225630467797,76.1099217165126,76.4331823561768,12499.6349824598,0.0,1.0
2021-02-03,85.65,85.7599,85.14,85.2249,8446,76.9090938534604,77.0077781431801,76.4511412806026,76.5273769147901,9405.90850515464,0.0,1.0
2021-02-04,86.32,86.32,85.65,85.65,5008,77.5107178217244,77.5107178217244,76.9090938534604,76.9090938534604,5577.17141769056,0.0,1.0
2021-02-05,86.8744,86.9258,86.62,86.62,16265,78.0085392068074,78.0546936425817,77.7801016881114,77.7801016881114,18113.5569306584,0.0,1.0
2021-02-08,87.48,87.48,87.09,87.09,6919,78.5523354384205,78.5523354384205,78.2021364121175,78.2021364121175,7705.36122983246,0.0,1.0
2021-02-09,87.5155,87.67,87.198,87.36,9607,78.5842125292763,78.7229452204655,78.2991146040168,78.4445818918657,10698.8589875705,0.0,1.0
2021-02-10,87.68,87.9,87.5057,87.79,5384,78.7319246826784,78.9294728513621,78.5754126563076,78.8306987670203,5995.90473499321,0.0,1.0
2021-02-11,87.35,88.16,87.09,88.16,9288,78.4356024296528,79.1629388688974,78.2021364121175,79.1629388688974,10343.6038593271,0.0,1.0
2021-02-12,87.67,87.67,87.27,87.3,54876,78.7229452204655,78.7229452204655,78.3637667319496,78.3907051185883,61112.7912773936,0.0,1.0
2021-02-16,87.3,87.762,87.3,87.63,5522,78.3907051185883,78.8055562728242,78.3907051185883,78.6870273716139,6149.5887716628,0.0,1.0
2021-02-17,87.7006,87.7383,87.045,87.19,6474,78.750422374837,78.7842749473796,78.1617288321595,78.2919310342465,7209.78589419502,0.0,1.0
2021-02-18,87.56,87.784,87.24,87.24,6137,78.6241711361236,78.8253110896925,78.3368283453109,78.3368283453109,6834.48502203814,0.0,1.0
2021-02-19,87.703,87.97,87.67,87.67,9786,78.7525774457681,78.9923290868524,78.7229452204655,78.7229452204655,10898.2027742651,0.0,1.0
2021-02-22,88.26,88.42,87.16,87.16,12102,79.3200794576232,79.4638729395314,78.3314992695041,78.3314992695041,13465.9789463606,0.075,1.0
2021-02-23,88.4996,88.54,87.9294,87.9294,5786,79.5354101967807,79.5717180509625,79.0229661756303,79.0229661756303,6438.12214374832,0.0,1.0
2021-02-24,89.5784,89.635,88.12,88.12,11806,80.5049377485469,80.5558046927719,79.1942601609535,79.1942601609535,13136.6177029196,0.0,1.0
2021-02-25,88.0435,89.5014,88.04,89.43,6241,79.1255089024161,80.4357371353786,79.1223634199994,80.371569294077,6944.40378484847,0.0,1.0
2021-02-26,87.2224,88.0147,87.2057,87.735,10621,78.3875787274483,79.0996260756726,78.3725702827741,78.8482570951118,11818.0600222522,0.0,1.0
2021-03-01,88.4363,89.1,87.85,87.85,9128,79.4785219005008,80.0749952376413,78.9516086602333,78.9516086602333,10156.7886153015,0.0,1.0
2021-03-02,88.68,89.1746,88.39,88.47,16350,79.6975373476322,80.142038948581,79.4369116616736,79.5088084026277,18192.7578725,0.0,1.0
2021-03-03,89.1487,89.555,88.5836,88.87,6413,80.1187623786971,80.4839079518178,79.6109017747825,79.8682921073983,7135.78937225337,0.0,1.0
2021-03-04,88.0586,89.4705,87.5,88.71,7892,79.1390794122712,80.4079670191851,78.6370604185591,79.72449862549,8781.48288255474,0.0,1.0
2021-03-05,90.2204,90.2204,88.2404,89.003,6165,81.0819090947036,81.0819090947036,79.3024647560894,79.9878204392345,6859.8380601812,0.0,1.0
2021-03-08,91.7916,92.31,90.81,90.81,7853,82.4939610870424,82.959851968425,81.6117880755354,81.6117880755354,8738.08731331759,0.0,1.0
2021-03-09,91.42,92.22,91.42,92.22,3769,82.1600007253106,82.8789681348517,82.1600007253106,82.8789681348517,4193.79231935489,0.0,1.0
2021-03-10,92.4937,92.79,91.39,91.39,7532,83.1249448598409,83.3912324141497,82.1330394474528,82.1330394474528,8380.90839728869,0.0,1.0
2021-03-11,92.3164,93.022,92.3,92.83,6598,82.9656037077014,83.5997329629166,82.9508648758058,83.4271807846268,7341.64014940398,0.0,1.0
2021-03-12,93.32,93.37,92.12,92.12,8385,83.8675483229707,83.912483786067,82.789097208659,82.789097208659,9330.04738598853,0.0,1.0
2021-03-15,94.27,94.27,93.53,93.75,14614,84.7213221218008,84.7213221218008,84.0562772679752,84.253993305599,16261.0986879948,0.0,1.0
2021-03-16,93.8763,94.36,93.686,94.31,7931,84.3675002853803,84.8022059553741,84.1964759128358,84.7572704922778,8824.8784517919,0.0,1.0
2021-03-17,94.3,94.3,93.55,93.88,4547,84.7482833996585,84.7482833996585,84.0742514532137,84.3708255096495,5059.47829029098,0.0,1.0
2021-03-18,94.14,95.035,94.14,94.35,11677,84.6044899177503,85.4088347071744,84.6044899177503,84.7932188627549,12993.0785123659,0.0,1.0
2021-03-19,94.1428,94.545,93.7508,94.08,6160,84.6070063036837,84.9684671688305,84.2547122730086,84.5505673620347,6854.27452566361,0.0,1.0
2021-03-22,94.63,94.65,94.05,94.21,8706,85.0448574560942,85.0628316413328,84.5236060841769,84.6673995660852,9687.22630201744,0.0,1.0
2021-03-23,93.1746,94.26,93.0234,94.26,4346,83.7368759962866,84.7123350291815,83.6009911558833,84.7123350291815,4835.8242026841,0.0,1.0
2021-03-24,92.6,93.68,92.6,93.44,11323,83.2204776543837,84.1910836572642,83.2204776543837,83.9753934344019,12599.180268521,0.0,1.0
2021-03-25,93.67,93.79,91.9,91.9,6578,84.2854481297665,84.3934256441849,82.692779792095,82.692779792095,7310.41091519563,0.115,1.0
2021-03-26,94.7953,94.8,93.87,94.1898,4864,85.298007271225,85.3022363905398,84.4654106537971,84.7531707297222,5405.56988317294,0.0,1.0
2021-03-29,94.7818,95.1544,94.56,95.1544,8855,85.285859800853,85.6211299831221,85.086281361703,85.6211299831221,9840.93777045566,0.0,1.0
2021-03-30,94.3836,94.92,94.38,94.92,7716,84.9275544155079,85.4102139049582,84.9243150900753,85.4102139049582,8575.11867157943,0.0,1.0
2021-03-31,94.3018,94.4819,94.105,94.23,11124,84.8539497431794,85.016005996069,84.6768666195332,84.7893431970523,12362.5738857762,0.0,1.0
2021-04-01,94.6,94.6,93.875,94.4,7843,85.1222738665091,85.1222738665091,84.4699097168979,84.9423113424784,8716.25916811787,0.0,1.0
2021-04-05,95.31,95.441,94.79,94.79,12722,85.761140826818,85.8790162800581,85.2932382643382,85.2932382643382,14138.4991886772,0.0,1.0
2021-04-06,95.3,95.5,94.89,94.89,9754,85.7521427006164,85.9321052246471,85.3832195263536,85.3832195263536,10840.034671149,0.0,1.0
2021-04-07,95.13,95.13,95.065,95.101,3490,85.5991745551904,85.5991745551904,85.5406867348804,85.5730799892059,3878.58529857597,0.0,1.0
2021-04-08,94.8541,94.9311,94.72,94.82,11198,85.3509162532901,85.4202018250419,85.2302513809275,85.3202326429428,12444.813230216,0.0,1.0
2021-04-09,94.9844,94.985,94.6,94.73,8034,85.468161837696,85.4687017252681,85.1222738665091,85.239249507129,8928.52558417174,0.0,1.0
2021-04-12,95.24,95.24,94.9322,95.01,3004,85.6981539434072,85.6981539434072,85.421191618924,85.491197040772,3338.47284725565,0.0,1.0
2021-04-13,94.9983,95.06,94.56,94.88,6121,85.4806692331162,85.5361876717796,85.086281361703,85.374221400152,6802.52739615574,0.0,1.0
2021-04-14,95.19,95.57,94.84,94.84,9879,85.6531633123996,85.9950921080578,85.3382288953459,85.3382288953459,10978.9524827026,0.0,1.0
2021-04-15,95.83,95.87,95.651,95.651,10734,86.2290433892977,86.2650358941039,86.0679769302903,86.0679769302903,11929.1503137291,0.0,1.0
2021-04-16,96.4836,96.58,96.19,96.19,3582,86.81716091783,86.9039028544128,86.552975932553,86.552975932553,3980.82880787941,0.0,1.0
2021-04-19,95.92,96.23,95.77,96.23,7742,86.3100265251115,86.5889684373591,86.1750546320885,86.5889684373591,8604.01357638258,0.0,1.0
2021-04-20,95.88,95.8999,95.44,95.44,13727,86.2740340203054,86.2919402914465,85.8781164674379,85.8781164674379,15255.398393568,0.0,1.0
2021-04-21,96.9019,96.9099,96.5441,96.62,5201,87.1935525368401,87.2007510378014,86.8715995813493,86.9398953592189,5780.09230312139,0.0,1.0
2021-04-22,96.0286,96.77,95.88,96.6,20927,86.4077461756602,87.0748672522419,86.2740340203054,86.9218991068158,23257.0643390543,0.0,1.0
2021-04-23,96.4,96.462,95.97,96.32,6659,86.7419365827852,86.7977249652347,86.3550171561192,86.6699515731729,7400.42965708235,0.0,1.0
2021-04-26,95.9957,96.29,95.9957,96.24,8067,86.5671029906893,86.832497153242,86.5671029906893,86.7874081008206,8945.63044327924,0.21,1.0
2021-04-27,96.0729,96.199,95.91,95.91,3952,86.6367204876281,86.750435077835,86.489820354839,86.489820354839,4382.43851640505,0.0,1.0
2021-04-28,95.92,96.21,95.92,96.16,5749,86.4988381653233,86.7603546693677,86.4988381653233,86.7152656169463,6375.16169808012,0.0,1.0
2021-04-29,96.7526,96.77,96.18,96.18,6457,87.2496610662454,87.265352056488,86.7333012379148,86.7333012379148,7160.27467116078,0.0,1.0
2021-04-30,96.35,96.5,96.08,96.5,5428,86.8866040161478,87.0218711734122,86.6431231330719,87.0218711734122,6019.19946028508,0.0,1.0
2021-05-03,97.44,97.73,96.72,96.72,7663,87.8695453589356,88.13106186298,87.2202630040666,87.2202630040666,8497.62812530665,0.0,1.0
2021-05-04,97.68,97.73,97.192,97.281,5530,88.0859728105586,88.13106186298,87.6459036589251,87.7261621722353,6132.30895640686,0.0,1.0
2021-05-05,97.83,97.83,97.3,97.53,6300,88.2212399678229,88.2212399678229,87.7432960121555,87.9507056532942,6986.17476046352,0.0,1.0
2021-05-06,99.16,99.16,97.995,98.22,8969,89.4206087622337,89.4206087622337,88.3700338408137,88.5729345767103,9945.87324231703,0.0,1.0
2021-05-07,100.1147,100.1147,99.58,99.6499,4657,90.281539129169,90.281539129169,89.7993568025739,89.8623912978591,5164.22473959978,0.0,1.0
2021-05-10,100.5909,101.57,100.5909,100.6939,7293,90.7109672644309,91.5939010889479,90.7109672644309,90.8038507124191,8087.32897270801,0.0,1.0
2021-05-11,99.46,100.0,99.14,99.91,8825,89.6911430767624,90.1781048429142,89.4025731412651,90.0969445485555,9786.18924779216,0.0,1.0
2021-05-12,97.5587,99.156,97.5587,99.156,2738,87.9765867693841,89.41700163804,87.9765867693841,89.41700163804,3036.21372923002,0.0,1.0
2021-05-13,99.09,99.42,97.43,97.43,4656,89.3574840888436,89.6550718348253,87.8605275484513,87.8605275484513,5163.11582297114,0.0,1.0
2021-05-14,99.9628,100.05,99.544,99.544,1564,90.1445585879126,90.2231938953356,89.7668926848305,89.7668926848305,1734.34560720079,0.0,1.0
2021-05-17,100.1031,100.28,99.65,99.65,3972,90.2710784690072,90.4306035364743,89.862481475964,89.862481475964,4404.61684897795,0.0,1.0
2021-05-18,99.42,99.918,99.42,99.85,4597,89.6550718348253,90.104158796943,89.6550718348253,90.0428376856498,5097.68974188108,0.0,1.0
2021-05-19,98.64,98.67,97.5698,98.55,9814,88.9516826170505,88.9787360485034,87.9865965390217,88.8705223226919,10882.9077935221,0.0,1.0
2021-05-20,99.1774,99.495,98.53,98.53,2092,89.4362997524763,89.7227054134574,88.8524867017233,88.8524867017233,2319.85358712535,0.0,1.0
2021-05-21,99.3902,99.77,99.315,99.77,3825,89.6281987595821,89.9706952017755,89.5603848247402,89.9706952017755,4241.60610456713,0.0,1.0
2021-05-24,99.7428,100.02,99.56,99.58,8716,90.0498715778275,90.3001334954935,89.8848359409251,89.9028923563412,9654.18639213315,0.115,1.0
2021-05-25,98.82,99.66,98.81,99.53,9370,89.2167485705326,89.9751180180052,89.2077203628246,89.8577513178011,10378.5826634107,0.0,1.0
2021-05-26,99.06,99.06,98.72,98.72,13121,89.4334255555248,89.4334255555248,89.1264664934525,89.1264664934525,14533.3386474505,0.0,1.0
2021-05-27,99.09,99.65,99.025,99.49,2805,89.4605101786488,89.9660898102972,89.4018268285467,89.8216384869691,3106.92896167204,0.0,1.0
2021-05-28,99.1231,99.28,98.9906,99.2112,20323,89.4903935461623,89.6320461251009,89.3707697940312,89.5699320560698,22510.5587479718,0.0,1.0
2021-06-01,99.6648,99.6648,99.37,99.5,5536,89.9794515577051,89.9794515577051,89.713299994473,89.8306666946771,6131.89259601297,0.0,1.0
2021-06-02,100.08,100.1397,99.64,99.64,6539,90.3543027417415,90.4082011417584,89.9570616025892,89.9570616025892,7242.85507321692,0.0,1.0
2021-06-03,100.3362,100.3362,99.7196,99.7196,2819,90.5856054232207,90.5856054232207,90.0289261359449,90.0289261359449,3122.43591549144,0.0,1.0
2021-06-04,100.7115,100.7115,100.31,100.4,4215,90.9244340585022,90.9244340585022,90.5619515190257,90.6432053883978,4668.70073919702,0.0,1.0
2021-06-07,100.72,100.915,100.5499,100.61,8944,90.932108035054,91.1081580853602,90.7785382219408,90.832797750266,9906.72821147762,0.0,1.0
2021-06-08,100.7513,100.77,100.471,100.56,3208,90.9603663251801,90.9772490735941,90.7073056631247,90.7876567117259,3553.30770375896,0.0,1.0
2021-06-09,100.56,100.8999,100.51,100.51,6653,90.7876567117259,91.0945254917211,90.7425156731859,90.7425156731859,7369.12598288915,0.0,1.0
2021-06-10,100.66,101.0053,100.54,100.76,4296,90.877938788806,91.1896828009635,90.7696002963099,90.9682208658861,4758.41954343781,0.0,1.0
2021-06-11,100.8477,100.85,100.45,100.8295,3870,91.0473982474853,91.0494747352581,90.6883464269378,91.0309669094567,4286.56509150474,0.0,1.0
2021-06-14,100.22,100.6,99.789,100.6,3941,90.4806976496537,90.8237695425579,90.0915818974385,90.8237695425579,4365.20750016025,0.0,1.0
2021-06-15,100.0751,100.316,99.8897,100.16,9171,90.3498789199646,90.5673684436505,90.1824959490582,90.4265284034056,10158.1623912636,0.0,1.0
2021-06-16,99.02,99.97,98.97,99.97,3569,89.3973127246927,90.2549924569535,89.3521716861527,90.2549924569535,3953.1655843877,0.0,1.0
2021-06-17,97.7515,98.87,97.26,98.77,8805,88.2520845769319,89.2618896090726,87.8083481680834,89.1716075319925,9752.76631284218,0.0,1.0
2021-06-18,95.89,96.97,95.84,96.97,6384,86.5714837120863,87.5465301445511,86.5263426735463,87.5465301445511,7071.17094164502,0.0,1.0
2021-06-21,97.6346,97.6346,96.52,96.52,6315,88.1465448288253,88.1465448288253,87.1402607976908,87.1402607976908,6994.74381210657,0.0,1.0
2021-06-22,97.4575,97.61,97.36,97.475,4101,87.9866552703165,88.1243354378636,87.8986302451634,88.0024546338055,4542.42982952479,0.0,1.0
2021-06-23,96.8967,97.33,96.8967,97.291,6349,87.4803533820514,87.8715456220394,87.4803533820514,87.8363356119782,7032.40355709653,0.0,1.0
2021-06-24,96.9076,97.0,96.642,96.78,4643,87.9009775791675,87.9847898944897,87.6600625256008,87.7852367627702,5118.73700602206,0.455,1.0
2021-06-25,97.4708,97.495,97.24,97.25,5094,88.4118335963693,88.4337844408585,88.2024842200018,88.2115548168982,5615.94794500891,0.0,1.0
2021-06-28,97.0191,97.59,96.83,97.59,8090,88.0021147345617,88.5199551113737,87.8305897472519,88.5199551113737,8918.92792994151,0.0,1.0
2021-06-29,96.7139,97.4568,96.6828,97.4,8155,87.7252801172854,88.3991347607145,87.6970705609378,88.3476137703433,8990.58804309927,0.0,1.0
2021-06-30,97.2453,97.2453,96.8755,97.0073,9650,88.2072916363569,88.2072916363569,87.8718609631303,87.991411430224,10638.7706457275,0.0,1.0
2021-07-01,97.7681,98.03,97.41,97.43,7477,88.6815024420975,88.9190613748126,88.3566843672396,88.3748255610323,8243.11793969996,0.0,1.0
2021-07-02,97.9,97.9,97.64,97.67,5961,88.8011436151602,88.8011436151602,88.5653080958554,88.5925198865444,6571.78360820536,0.0,1.0
2021-07-06,96.871,97.63,96.17,97.63,3629,87.8677791945269,88.556237498959,87.2319303520935,88.556237498959,4000.83924076116,0.0,1.0
2021-07-07,97.3068,97.36,97.19,97.19,2857,88.2630758072694,88.3113313827579,88.1571312355201,88.1571312355201,3149.73758910295,0.0,1.0
2021-07-08,96.53,96.9292,96.21,96.3463,6662,87.5584718403617,87.9205700684636,87.2682127396789,87.391844975376,7344.61036702972,0.0,1.0
2021-07-09,97.94,97.98,96.99,96.99,4755,88.8374260027456,88.8737083903309,87.9757192975933,87.9757192975933,5242.21289330926,0.0,1.0
2021-07-12,98.0305,98.0544,97.8504,97.882,2462,88.9195149046574,88.9411936312397,88.7561534545544,88.7848165407468,2714.26459375971,0.0,1.0
2021-07-13,97.0942,97.879,97.0942,97.879,2390,88.0702349172532,88.7820953616779,88.0702349172532,88.7820953616779,2634.8872376465,0.0,1.0
2021-07-14,97.35,97.57,97.15,97.48,6463,88.3022607858615,88.501813917581,88.1208488479348,88.420178545514,7125.22017443907,0.0,1.0
2021-07-15,97.2598,97.335,96.78,96.78,11063,88.2204440018566,88.2886548905171,87.7852367627702,87.7852367627702,12196.5512594491,0.0,1.0
2021-07-16,96.5418,97.4975,96.53,97.4927,3840,87.5691751446994,88.4360520900826,87.5584718403617,88.4316982035723,4233.45899270401,0.0,1.0
2021-07-19,95.1381,95.81,94.51,95.81,8046,86.2959354583603,86.9053888638253,85.7262112673013,86.9053888638253,8870.41954565011,0.0,1.0
2021-07-20,96.311,96.53,96.28,96.4941,3422,87.3598257683319,87.5584718403617,87.3317069179533,87.5259083975039,3772.62934193571,0.0,1.0
2021-07-21,96.88,97.21,96.7,96.7,10555,87.8759427317336,88.1752724293128,87.7126719875995,87.7126719875995,11636.4999135393,0.0,1.0
2021-07-22,96.3862,96.8,96.282,96.8,4301,87.4280366569924,87.8033779565629,87.3335210373325,87.8033779565629,4741.69456448436,0.0,1.0
2021-07-23,97.155,97.2,96.55,96.83,13934,88.1253841463829,88.1662018324165,87.5766130341544,87.8305897472519,15361.7233344629,0.0,1.0
2021-07-26,97.3923,97.3923,96.81,96.81,6270,88.526576647108,88.526576647108,87.9972840276544,87.9972840276544,6897.92539289328,0.205,1.0
2021-07-27,97.5297,97.53,97.13,97.13,2799,88.651468980807,88.6517416714919,88.2881540915822,88.2881540915822,3079.31310601408,0.0,1.0
2021-07-28,97.1909,97.7,96.8403,97.7,10146,88.3435103006235,88.8062663929536,88.0248257868326,88.8062663929536,11162.0974539546,0.0,1.0
2021-07-29,97.62,97.92,97.5903,97.75,10596,88.7335488769716,89.0062395619039,88.7065524991633,88.8517148404423,11657.1638697125,0.0,1.0
2021-07-30,97.01,97.685,96.935,97.22,26637,88.1790778176093,88.792631858707,88.1109051463762,88.3699612970619,29304.6313700954,0.0,1.0
2021-08-02,96.87,97.72,96.87,97.65,3424,88.0518221646409,88.8244457719491,88.0518221646409,88.7608179454649,3766.90535012226,0.0,1.0
2021-08-03,97.58,97.58,96.87,97.1,5096,88.6971901189807,88.6971901189807,88.0518221646409,88.260885023089,5606.35212156047,0.0,1.0
2021-08-04,96.22,97.39,96.18,97.39,6040,87.4609923472876,88.5244860185235,87.4246335892966,88.5244860185235,6644.89144706147,0.0,1.0
2021-08-05,96.635,96.635,96.39,96.625,1768,87.8382144614439,87.8382144614439,87.6155170687492,87.8291247719462,1945.06094013323,0.0,1.0
2021-08-06,96.8885,97.2,96.8885,96.94,2523,88.0686380902117,88.3517819180664,88.0686380902117,88.1154499911251,2775.67237101591,0.0,1.0
2021-08-09,96.7409,96.8551,96.59,96.69,7441,87.934474273225,88.0382785272892,87.7973108587041,87.8882077536815,8186.19822145437,0.0,1.0
2021-08-10,97.4832,97.63,97.261,97.265,1770,88.6092019246425,88.7426385664694,88.4072290240026,88.4108648998018,1947.26123531437,0.0,1.0
2021-08-11,98.43,98.475,97.66,97.66,4362,89.4698137262889,89.5107173290287,88.7699076349626,88.7699076349626,4798.84379007982,0.0,1.0
2021-08-12,98.3716,98.5,98.04,98.5,6995,89.416729939622,89.5334415527731,89.1153158358769,89.5334415527731,7695.53239605878,0.0,1.0
2021-08-13,98.61,98.7639,98.55,98.68,9416,89.6334281372482,89.7733184586185,89.5788900002618,89.6970559637325,10358.9897128362,0.0,1.0
2021-08-16,98.85,98.94,98.18,98.18,10359,89.8515806851941,89.9333878906738,89.2425714888453,89.2425714888453,11396.4288907467,0.0,1.0
2021-08-17,98.3839,98.3839,97.59,98.31,5427,89.4279102577043,89.4279102577043,88.7062798084784,89.3607374523159,5970.50097404017,0.0,1.0
2021-08-18,97.1876,98.2625,97.1876,97.91,2517,88.3405107030892,89.3175614272017,88.3405107030892,88.9971498724062,2769.07148547247,0.0,1.0
2021-08-19,96.6265,97.05,96.37,96.37,3593,87.8304882253708,88.2154365756003,87.5973376897537,87.5973376897537,3952.83029292912,0.0,1.0
2021-08-20,97.34,97.5399,97.0163,97.2,4376,88.4790375710348,88.6607404640947,88.1848043219929,88.3517819180664,4814.24585634785,0.0,1.0
2021-08-23,97.6,97.945,97.6,97.7,3601,88.7153694979761,89.0289637856483,88.7153694979761,88.8062663929536,3961.63147365371,0.0,1.0
2021-08-24,97.78,97.9975,97.6341,97.75,5819,88.8789839089355,89.0766846555115,88.7463653391635,88.8517148404423,6401.75882954482,0.0,1.0
2021-08-25,97.88,98.1,97.52,97.52,3129,89.0971364568814,89.2973956520235,88.7694395921033,88.7694395921033,3437.44515457259,0.14,1.0
2021-08-26,97.44,97.8221,97.44,97.5087,7310,88.6966180665971,89.0444318777962,88.6966180665971,88.7591535516256,8030.5925471159,0.0,1.0
2021-08-27,98.1308,98.3399,97.6,97.6,5180,89.3254319393434,89.5157692016354,88.8422611176095,88.8422611176095,5690.62508810675,0.0,1.0
2021-08-30,98.2,98.5,98.0958,98.46,4017,89.3884225589063,89.6615032795547,89.2935725219345,89.6250925168016,4412.98088396232,0.0,1.0
2021-08-31,98.6185,98.6185,98.1,98.1,15900,89.7693701642108,89.7693701642108,89.2973956520235,89.2973956520235,17467.362722181,0.0,1.0
2021-09-01,98.4762,98.665,98.1322,98.1322,6375,89.6398388757166,89.8116976759113,89.3267063160398,89.3267063160398,7003.42373294991,0.0,1.0
2021-09-02,99.3351,99.3351,99.0,99.0,2004,90.421668978933,90.421668978933,90.1166378139687,90.1166378139687,2201.5468487579,0.0,1.0
2021-09-03,99.1163,99.2534,98.95,98.95,2641,90.2225021066734,90.3472999960097,90.0711243605273,90.0711243605273,2901.33993391698,0.0,1.0
2021-09-07,97.8895,98.1553,97.8895,98.12,1466,89.1057840130352,89.3477335315297,89.1057840130352,89.3156010334001,1610.51281451052,0.0,1.0
2021-09-08,98.1331,98.16,97.805,97.805,2837,89.3275255582017,89.3520117961532,89.0288662767193,89.0288662767193,3116.66088319669,0.0,1.0
2021-09-09,97.48,97.8927,97.48,97.81,1968,88.7330288293502,89.1086968740555,88.7330288293502,89.0334176220634,2161.99810297183,0.0,1.0
2021-09-10,96.82,97.65,96.82,97.65,3310,88.1322512439237,88.887774571051,88.1322512439237,88.887774571051,3636.28745977478,0.0,1.0
2021-09-13,97.23,97.76,96.9656,97.685,11109,88.5054615621432,88.987904168622,88.2647864203451,88.9196339884599,12204.0838038181,0.0,1.0
2021-09-14,96.38,97.42,96.3136,97.42,3871,87.7317328536394,88.6784126852205,87.6712909874692,88.6784126852205,4252.58874827437,0.0,1.0
2021-09-15,97.42,97.6147,96.35,96.35,7617,88.6784126852205,88.8556420729213,87.7044247815746,87.7044247815746,8367.85546256933,0.0,1.0
2021-09-16,96.91,97.241,96.6965,97.23,3464,88.2141754601183,88.5154745219003,88.0198330139235,88.5054615621432,3805.46820563741,0.0,1.0
2021-09-17,96.1201,96.72,96.1201,96.72,1584,87.495153922651,88.0412243370409,87.495153922651,88.0412243370409,1740.14481458708,0.0,1.0
2021-09-20,94.9222,95.2,94.04,95.2,3675,86.404742605102,86.6576153524224,85.601703232582,86.6576153524224,4037.26779899466,0.0,1.0
2021-09-21,94.6173,95.4818,94.5972,95.36,4037,86.1272015660164,86.9141291760182,86.1089051577329,86.8032584034349,4434.95240939903,0.0,1.0
2021-09-22,95.179,95.69,95.179,95.3741,3577,86.638499701977,87.1036471961481,86.638499701977,86.8160931973054,3929.6073243548,0.0,1.0
2021-09-23,96.1853,96.69,96.1853,96.26,12234,87.5545034659386,88.0139162649761,87.5545034659386,87.6225005653801,13439.9821096328,0.0,1.0
2021-09-24,95.8499,96.2133,95.8499,96.18,2862,87.6269608838173,87.9591848880696,87.6269608838173,87.9287416867994,3130.57090001921,0.415,1.0
2021-09-27,96.26,96.84,95.82,95.82,2305,88.0018785066678,88.5321204507138,87.5996259973915,87.5996259973915,2521.30186042777,0.0,1.0
2021-09-28,95.53,96.1692,95.4259,96.07,5863,87.3345050253685,87.9188682161171,87.2393357385147,87.8281785594803,6413.18559986465,0.0,1.0
2021-09-29,95.9886,96.46,95.5786,95.83,6893,87.7537618452642,88.1847205563388,87.3789356434386,87.608768099875,7539.84109497988,0.0,1.0
2021-09-30,93.98,96.1,93.98,96.1,6978,85.917479140418,87.8556048669309,85.917479140418,87.8556048669309,7632.81751933405,0.0,1.0
2021-10-01,95.0773,95.4101,93.83,94.488,17016,86.9206420459381,87.2248912165907,85.7803476031647,86.3818979465824,18612.7863154182,0.0,1.0
2021-10-04,95.186,95.5804,94.9,95.5804,4039,87.0200166999343,87.3805812218856,86.7585525689048,87.3805812218856,4418.02091725283,0.0,1.0
2021-10-05,95.43,95.8194,95.09,95.09,8670,87.243084000533,87.5990774712425,86.9322525160922,86.9322525160922,9483.59528412528,0.0,1.0
2021-10-06,95.5713,95.5713,94.134,94.71,6836,87.3722619086256,87.3722619086256,86.0582675186647,86.5848526217173,7477.49219864825,0.0,1.0
2021-10-07,95.94,96.5851,95.88,95.88,3290,87.7093312271941,88.299088258408,87.6544786122928,87.6544786122928,3598.73454264962,0.0,1.0
2021-10-08,95.59,96.0721,95.59,95.85,4120,87.3893576402698,87.8300984010018,87.3893576402698,87.6270523048422,4506.62198046092,0.0,1.0
2021-10-11,95.3759,96.1827,95.3759,95.56,6522,87.193625226097,87.9312100544699,87.193625226097,87.3619313328192,7134.02634868109,0.0,1.0
2021-10-12,95.121,95.68,94.94,95.38,6833,86.9605930337912,87.4716365626218,86.795120978839,87.1973734881152,7474.2106777887,0.0,1.0
2021-10-13,95.3929,95.63,94.5,94.5,4506,87.209166800319,87.425926050204,86.3928684695627,86.3928684695627,4928.8443310575,0.0,1.0
2021-10-14,96.879,96.91,96.25,96.25,13100,88.5677746503996,88.5961151680986,87.9927364041842,87.9927364041842,14329.3077534073,0.0,1.0
2021-10-15,97.0262,97.6,97.0262,97.31,4173,88.7023463989575,89.2269202394637,88.7023463989575,88.9617992674407,4564.59551564646,0.0,1.0
2021-10-18,96.58,96.885,96.57,96.8,2423,88.2944257861414,88.5732599118897,88.2852836836579,88.4955520407796,2650.37501423709,0.0,1.0
2021-10-19,97.0,97.0441,96.68,96.71,4079,88.6783940904506,88.718710762403,88.3858468109769,88.4132731184276,4461.77452871361,0.0,1.0
2021-10-20,97.8579,98.06,97.8009,97.8119,1821,89.4626950625145,89.6474569537071,89.4105850783582,89.4206413910901,1991.88316175226,0.0,1.0
2021-10-21,97.4104,97.49,97.133,97.46,2732,89.0535859763755,89.1263571121446,88.7999840534818,89.098930804694,2988.37166277166,0.0,1.0
2021-10-22,97.45,97.74,97.28,97.51,6309,89.0897887022104,89.3549096742334,88.93437295999,89.1446413171117,6901.03836765241,0.0,1.0
2021-10-25,97.14,97.44,97.0,97.22,14495,88.9983676773749,89.2732236615545,88.8701015514244,89.0716626064895,15821.0126404144,0.21,1.0
2021-10-26,97.4646,97.63,97.24,97.24,4483,89.2957618522573,89.4472991182017,89.0899863387681,89.0899863387681,4893.10794528996,0.0,1.0
2021-10-27,96.166,97.03,96.166,97.0,3630,88.1060019154049,88.8975871498423,88.1060019154049,88.8701015514244,3962.07491443287,0.0,1.0
2021-10-28,96.8142,96.8142,96.36,96.36,5449,88.6998740785558,88.6998740785558,88.2837421185078,88.2837421185078,5947.47829442003,0.0,1.0
2021-10-29,96.34,96.74,96.34,96.71,1846,88.2654183862291,88.631893031802,88.2654183862291,88.604407433384,2014.87335868955,0.0,1.0
2021-11-01,96.8711,96.9691,96.4,96.4,4481,88.7520050968885,88.8417913850539,88.3203895830651,88.3203895830651,4890.9249839046,0.0,1.0
2021-11-02,97.18,97.28,96.6849,96.88,1962,89.0350151419322,89.1266338033254,88.5814111493743,88.7601591577525,2141.48511904057,0.0,1.0
2021-11-03,97.83,97.84,97.38,97.38,4359,89.6305364409881,89.6396983071274,89.2182524647186,89.2182524647186,4757.76433939749,0.0,1.0
2021-11-04,97.53,98.25,97.24,98.03,4834,89.3556804568084,90.0153348188396,89.0899863387681,89.8137737637745,5276.21766842107,0.0,1.0
2021-11-05,98.4451,98.89,98.415,98.89,3375,90.1940828272178,90.6016942517562,90.1665056101385,90.6016942517562,3683.74733779915,0.0,1.0
2021-11-08,98.4098,98.68,98.29,98.68,3541,90.161741439746,90.4092950628305,90.0519822833969,90.4092950628305,3864.93313278424,0.0,1.0
2021-11-09,98.4585,98.48,98.06,98.22,7362,90.2063597278445,90.226057740044,89.8412593621925,89.9878492204217,8035.48085951922,0.0,1.0
2021-11-10,98.5713,98.97,98.4503,98.91,7743,90.3097055778961,90.6749891808708,90.1988469976103,90.6200179840349,8451.33500343077,0.0,1.0
2021-11-11,98.9107,99.0,98.49,98.49,21564,90.6206593146646,90.7024747792888,90.2352196061834,90.2352196061834,23536.6896569781,0.0,1.0
2021-11-12,99.0,99.19,98.9,99.021,3689,90.7024747792888,90.8765502359359,90.6108561178956,90.7217146981814,4026.47227530106,0.0,1.0
2021-11-15,99.0441,99.2097,98.9886,99.2,6262,90.7428786089632,90.8945991122304,90.69203025189,90.8857121020752,6834.85209756987,0.0,1.0
2021-11-16,98.8034,99.42,98.8034,99.12,10508,90.5223524909897,91.0872731571403,90.5223524909897,90.8124171729607,11469.2791186944,0.0,1.0
2021-11-17,98.29,98.58,98.1619,98.58,7767,90.0519822833969,90.3176764014373,89.9346187781522,90.3176764014373,8477.53054005512,0.0,1.0
2021-11-18,97.8435,98.14,97.81,98.09,4628,89.6429049602762,89.9145542913071,89.6122127087095,89.8687449606105,5051.37264572874,0.0,1.0
2021-11-19,97.14,97.4005,97.1,97.3509,9360,88.9983676773749,89.2370342903042,88.9617202128176,89.1915914342532,10216.2592834963,0.0,1.0
2021-11-22,97.8101,98.3623,97.12,97.12,4049,89.6123043273709,90.1182225755842,88.9800439450962,88.9800439450962,4419.4053246663,0.0,1.0
2021-11-23,98.04,98.28,97.5,97.5,6447,89.9328780235858,90.1530319477561,89.4375316942025,89.4375316942025,7028.17361003653,0.12,1.0
2021-11-24,98.1611,98.24,97.75,97.75,4163,90.04396402449,90.116339627061,89.6668586985466,89.6668586985466,4538.27931418987,0.0,1.0
2021-11-26,96.467,96.85,96.0648,96.85,7896,88.4899525122526,88.8412814829078,88.1210112276638,88.8412814829078,8607.79569177113,0.0,1.0
2021-11-29,96.61,97.13,96.4703,97.13,5583,88.6211275587374,89.0981277277732,88.4929796287099,89.0981277277732,6086.28715136249,0.0,1.0
2021-11-30,94.14,95.87,94.14,95.87,9139,86.3553767558176,87.9423196258789,86.3553767558176,87.9423196258789,9962.84762247928,0.0,1.0
2021-12-01,93.29,95.96,93.29,95.57,7189,85.5756649410477,88.0248773474428,85.5756649410477,87.6671272206659,7837.06221227744,0.0,1.0
2021-12-02,95.0047,95.47,93.5,93.5,8249,87.1485729984431,87.5753964189283,85.7682996246967,85.7682996246967,8992.61735833587,0.0,1.0
2021-12-03,95.7261,95.81,95.14,95.28,4041,87.8103190021784,87.8872811448363,87.2726847731941,87.4011078956268,4405.28145775673,0.0,1.0
2021-12-06,96.7346,97.3,96.7346,97.1154,1725,88.7354241377026,89.2540700907272,88.7354241377026,89.0847350307195,1880.50247825547,0.0,1.0
2021-12-07,97.4436,97.86,97.38,97.6004,17031,89.3857955220224,89.767762580458,89.3274547321173,89.5296294191471,18566.2827287936,0.0,1.0
2021-12-08,97.5,97.7764,97.25,97.6338,11083,89.4375316942025,89.6910756302053,89.2082046898584,89.5602675069274,12082.0921544959,0.0,1.0
2021-12-09,97.1303,97.41,97.0499,97.07,15428,89.0984029201784,89.3549739726386,89.0246513555813,89.0430892467306,16818.7781069713,0.0,1.0
2021-12-10,97.7634,97.802,97.4599,97.55,3291,89.6791506259794,89.7145587154502,89.4007476427057,89.4833970950713,3587.67168460218,0.0,1.0
2021-12-13,97.89,98.17,97.3606,97.3606,22222,89.7952818209793,90.0521280658447,89.3096589565802,89.3096589565802,24225.2325053873,0.0,1.0
2021-12-14,97.69,98.01,97.34,97.34,30999,89.611820217504,89.9053587830645,89.2907624114223,89.2907624114223,33793.447144024,0.0,1.0
2021-12-15,98.6,98.6,97.5,97.62,10967,90.4465705133165,90.4465705133165,89.4375316942025,89.5476086562877,11955.635176248,0.0,1.0
2021-12-16,99.83,100.11,98.66,98.76,7353,91.5748593746896,91.831705619555,90.5016089943591,90.5933397960968,8015.84621600723,0.0,1.0
2021-12-17,99.08,99.8457,99.05,99.46,12649,90.8868783616572,91.5892611105624,90.8593591211359,91.2354554082603,13789.2613608426,0.0,1.0
2021-12-20,98.25,98.25,97.25,98.02,6105,90.1255127072348,90.1255127072348,89.2082046898584,89.9145318632382,6655.34355347806,0.0,1.0
2021-12-21,98.9815,99.215,98.8059,98.865,10744,90.7965235219457,91.0107149440031,90.6354442340944,90.6896571379213,11712.53253703,0.0,1.0
2021-12-22,99.5812,99.5949,98.695,98.695,3798,91.3466331399663,91.3592002598044,90.5337147749673,90.5337147749673,4140.37589125465,0.0,1.0
2021-12-23,99.96,100.2311,99.54,99.54,7125,91.6941094169485,91.9427916204593,91.3088400496504,91.3088400496504,7767.29284496825,0.0,1.0
2021-12-27,100.38,100.38,99.2861,99.2861,5090,92.667749319672,92.667749319672,91.6578942590943,91.6578942590943,5513.61400002769,0.64141,1.0
2021-12-28,100.76,100.85,100.18,100.18,8003,93.018553710402,93.101638960838,92.4831154298141,92.4831154298141,8669.04770967025,0.0,1.0
2021-12-29,101.12,101.26,100.68,100.68,13754,93.3508947121462,93.4801384350467,92.9447001544588,92.9447001544588,14898.6732723734,0.0,1.0
2021-12-30,101.062,101.56,101.062,101.49,5946,93.2973508840874,93.7570892698335,93.2973508840874,93.6924674083833,6440.85438981624,0.0,1.0
2021-12-31,101.1295,101.45,100.77,100.77,4189,93.3596648219144,93.6555406304117,93.0277854048949,93.0277854048949,4537.62849628998,0.0,1.0
2022-01-03,101.2083,101.32,100.64,101.06,31558,93.4324105745184,93.5355286020041,92.9077733764873,93.2955045451888,34184.4068001717,0.0,1.0
2022-01-04,102.34,102.659,101.33,101.33,15102,94.4771614402793,94.7716524946026,93.544760296497,93.544760296497,16358.8602413395,0.0,1.0
2022-01-05,101.7459,103.13,101.7459,102.21,11784,93.9287064704564,95.2064653052179,93.9287064704564,94.3571494118716,12764.7205061545,0.0,1.0
2022-01-06,101.7,102.08,101.4559,101.72,27640,93.8863329927341,94.237137383464,93.6609873301625,93.9047963817198,29940.3322123311,0.0,1.0
2022-01-07,102.18,102.41,101.7101,101.89,29806,94.329454328393,94.5417833017295,93.8956570041719,94.061735188099,32286.5970304175,0.0,1.0
2022-01-10,101.8577,101.91,101.1,101.1,14098,94.031916814887,94.0801985770848,93.3324313231604,93.3324313231604,15271.3025878959,0.0,1.0
2022-01-11,102.01,102.01,101.19,101.58,11636,94.1725155220138,94.1725155220138,93.4155165735964,93.7755526588193,12604.4032424994,0.0,1.0
2022-01-12,102.1535,102.28,101.69,102.12,68630,94.3049903379868,94.4217712733219,93.8771012982412,94.2740641614356,74341.7148962476,0.0,1.0
2022-01-13,101.9,102.605,101.73,101.73,39897,94.0709668825919,94.721801344341,93.9140280762127,93.9140280762127,43217.418027329,0.0,1.0
2022-01-14,101.81,101.8316,100.9401,101.2,28201,93.9878816321559,94.0078220922605,93.184816528219,93.4247482680893,30548.021299564,0.0,1.0
2022-01-18,100.4528,101.07,100.15,100.15,21070,92.7349560555803,93.3047362396817,92.4554203463355,92.4554203463355,22823.5455757531,0.0,1.0
2022-01-19,99.66,100.953,99.66,100.3,14116,92.0030673161836,93.1967254141149,92.0030673161836,92.5938957637289,15290.8006334756,0.0,1.0
2022-01-20,98.95,100.92,98.87,99.66,58922,91.3476170071881,93.1662608222883,91.273763451245,92.0030673161836,63825.7689802813,0.0,1.0
2022-01-21,98.05,99.3509,97.95,98.43,11993,90.5167645028277,91.7177156394083,90.4244475578987,90.8675688935576,12991.1144798295,0.0,1.0
2022-01-24,98.3253,98.35,95.5027,97.13,14486,90.770913052217,90.7937153376145,88.1651749646527,89.6674486094814,15691.5937926132,0.0,1.0
2022-01-25,97.47,98.22,95.72,96.8,15851,89.9813262222398,90.6737033092069,88.3657796859833,89.3628026912159,17170.1955824045,0.0,1.0
2022-01-26,96.477,98.45,95.76,97.4,19557,89.0646189590954,90.8860322825434,88.4027064639549,89.9167043607896,21184.6265223068,0.0,1.0
2022-01-27,96.31,98.12,95.8764,97.16,9991,88.9104496610641,90.5813863642779,88.5101633878522,89.6951436929601,10822.4985214689,0.0,1.0
2022-01-28,97.49,97.49,95.54,95.82,12725,89.9997896112256,89.9997896112256,88.1996091851112,88.4580966309123,13784.0350000692,0.0,1.0
2022-01-31,98.6,98.63,96.69,96.69,19054,91.0245076999368,91.0522027834155,89.2612540517941,89.2612540517941,20639.7644708306,0.0,1.0
2022-02-01,98.92,98.94,97.93,98.1,8220,91.3199219237095,91.3383853126953,90.4059841689129,90.5629229752921,8904.10748138067,0.0,1.0
2022-02-02,99.8485,99.86,99.04,99.09,12199,92.1770847573747,92.1877012060415,91.4307022576242,91.4768607300887,13214.2587792412,0.0,1.0
2022-02-03,98.96,99.54,98.81,98.81,14093,91.356848701681,91.8922869822689,91.2183732842876,91.2183732842876,15265.8864641238,0.0,1.0
2022-02-04,98.77,99.44,97.92,98.18,13409,91.181446506316,91.79997003734,90.39675247442,90.6367765312353,14524.9607320965,0.0,1.0
2022-02-07,98.4317,99.11,98.39,98.39,14881,90.8691382816214,91.4953241190745,90.8306421155861,90.8306421155861,16119.4675706114,0.0,1.0
2022-02-08,99.8054,99.8054,98.51,98.51,7624,92.1372961541103,92.1372961541103,90.9414224495008,90.9414224495008,8258.50552774285,0.0,1.0
2022-02-09,100.5011,100.81,99.98,99.98,5013,92.779545139981,93.0647121828665,92.2984815399562,92.2984815399562,5430.20569393689,0.0,1.0
2022-02-10,99.21,100.55,99.16,99.32,41272,91.5876410640034,92.8246881260512,91.5414825915389,91.6891897034252,44706.8520646646,0.0,1.0
2022-02-11,98.4434,99.87,98.16,99.7499,12551,90.8799393641781,92.1969329005344,90.6183131422495,92.0860602496747,13595.5538927991,0.0,1.0
2022-02-14,97.9351,98.17,97.24,98.12,14230,90.4106923331043,90.6275448367424,89.7689972489032,90.5813863642779,15414.2882554802,0.0,1.0
2022-02-15,98.88,99.0882,98.54,98.63,14437,91.2829951457379,91.4751990250799,90.9691175329795,91.0522027834155,15638.5157796463,0.0,1.0
2022-02-16,99.1262,99.29,98.35,98.713,11342,91.5102794641529,91.6614946199466,90.7937153376145,91.1288258477065,12285.9351646982,0.0,1.0
2022-02-17,97.7391,98.69,97.5913,98.69,9245,90.2297511210436,91.1075929503729,90.0933066764386,91.1075929503729,10014.4128546672,0.0,1.0
2022-02-18,97.6,98.17,97.32,98.17,14578,90.1013382506474,90.6275448367424,89.8428508048464,90.6275448367424,15791.2504700204,0.0,1.0
2022-02-22,97.126,97.885,96.61,97.41,8432,89.6637559316842,90.3644415436949,89.1874004958509,89.9259360552824,9133.75112931896,0.0,1.0
2022-02-23,95.8988,97.37,95.86,97.14,16510,88.5308423835163,89.8890092773109,88.4950234088838,89.6766803039743,17884.0406955711,0.0,1.0
2022-02-24,95.93,96.04,93.89,93.89,30433,88.5596452703341,88.6611939097559,86.6763795937837,86.6763795937837,32965.7789514426,0.0,1.0
2022-02-25,98.4996,98.59,96.08,96.08,14002,90.9318214872282,91.015276005444,88.6981206877275,88.6981206877275,15167.3130114711,0.0,1.0
2022-02-28,97.8308,98.17,96.85,96.93,21246,90.3144057595434,90.6275448367424,89.4089611636804,89.4828147196235,23014.1931325321,0.0,1.0
2022-03-01,96.3568,97.3,95.94,97.3,50597,88.9536539912908,89.8243874158606,88.568876964827,89.8243874158606,54807.9228996859,0.0,1.0
2022-03-02,98.14,98.5,97.12,97.12,8116,90.5998497532637,90.9321907550079,89.6582169149885,89.6582169149885,8791.45210692038,0.0,1.0
2022-03-03,98.3129,98.8799,97.78,98.34,62090,90.7594657510459,91.282902828793,90.2675087515195,90.7844836431216,67257.4250023024,0.0,1.0
2022-03-04,97.8778,97.89,96.8301,97.33,3933,90.35779472366,90.3690573909414,89.3905900916395,89.8520824993393,4260.32295915696,0.0,1.0
2022-03-07,95.1225,97.25,95.12,97.25,7306,87.8141859400329,89.7782289433961,87.8118780164097,89.7782289433961,7914.04005583542,0.0,1.0
2022-03-08,93.68,95.88,93.66,95.09,8359,86.4825140094329,88.5134867978696,86.4640506204471,87.784182932931,9054.67572224587,0.0,1.0
2022-03-09,95.4641,96.11,95.3925,95.3925,9162,88.1295406239102,88.7258157712062,88.063441691341,88.063441691341,9924.50520004983,0.0,1.0
2022-03-10,94.76,94.78,93.94,94.6,3456,87.4795370146655,87.4980004036513,86.7225380662481,87.3318299027792,3743.62475129581,0.0,1.0
2022-03-11,93.6178,95.13,93.6178,95.13,2484,86.4250928696871,87.8211097109025,86.4250928696871,87.8211097109025,2690.73028999387,0.0,1.0
2022-03-14,93.71,94.72,93.4448,94.3002,6897,86.5102090929116,87.4426102366939,86.26538455496,87.0550637018822,7471.00113127524,0.0,1.0
2022-03-15,95.101,95.14,94.42,94.42,3563,87.7943377968732,87.8303414053954,87.1656594019071,87.1656594019071,3859.52980001938,0.0,1.0
2022-03-16,96.8223,96.8223,95.56,95.56,15085,89.383389369935,89.383389369935,88.218072574097,88.218072574097,16340.4454205143,0.0,1.0
2022-03-17,97.8186,97.9,96.54,96.54,9139,90.3031430922621,90.3782890854343,89.1227786344006,89.1227786344006,9899.59103069804,0.0,1.0
2022-03-18,98.5736,98.58,97.29,97.29,7797,91.0001360264756,91.0060443109511,89.8151557213677,89.8151557213677,8445.90341025852,0.0,1.0
2022-03-21,98.3966,98.56,98.0,98.3,3321,90.8367350339514,90.9875809219653,90.4706060303632,90.74755686515,3597.38940944832,0.0,1.0
2022-03-22,99.0406,99.22,98.58,98.58,5172,91.4312561592938,91.5968727584963,91.0060443109511,91.0060443109511,5602.43842989061,0.0,1.0
2022-03-23,97.7916,98.4045,97.7916,98.361,6483,90.2782175171313,90.8440280726008,90.2782175171313,90.8038702015567,7022.54608294293,0.0,1.0
2022-03-24,98.7115,98.7115,98.34,98.37,4470,91.1274410935326,91.1274410935326,90.7844836431216,90.8121787266003,4842.01465228365,0.0,1.0
2022-03-25,99.1616,99.19,98.5803,98.97,13404,91.7875995667195,91.8138876442383,91.2495270504618,91.6102476071204,14480.8459168152,0.265,1.0
2022-03-28,99.2552,99.2552,98.71,98.95,6248,91.8742391461479,91.8742391461479,91.3695821087082,91.5917348764733,6749.94966340357,0.0,1.0
2022-03-29,100.6588,100.6588,100.05,100.28,3632,93.1734625829606,93.1734625829606,92.6099350620632,92.8228314645047,3923.78636003229,0.0,1.0
2022-03-30,100.2214,100.7,99.9907,100.7,5692,92.7685891637087,93.2115988080936,92.5550448156946,93.2115988080936,6149.28192767176,0.0,1.0
2022-03-31,99.06,100.4773,99.06,100.4773,5713,91.6935548950323,93.0054595523382,91.6935548950323,93.0054595523382,6171.96901840983,0.0,1.0
2022-04-01,99.9771,99.98,99.01,99.38,14192,92.5424561588545,92.5451405047984,91.6472730684145,91.9897585853857,15332.15198832,0.0,1.0
2022-04-04,99.5682,99.71,99.18,99.71,10407,92.1639633807748,92.2952186410627,91.8046312789148,92.2952186410627,11243.0739671961,0.0,1.0
2022-04-05,99.0483,100.12,99.0483,99.8298,28905,91.6827249476037,92.674729619328,91.6827249476037,92.4061098976387,31227.1598944751,0.0,1.0
2022-04-06,99.43,99.4701,98.64,98.76,10982,92.0360404120034,92.0731584369508,91.3047875514434,91.4158639353259,11864.2681183576,0.0,1.0
2022-04-07,99.6,99.7864,98.8,98.985,3174,92.1933986225037,92.3659372721345,91.4528893966201,91.6241321551057,3428.99171441148,0.0,1.0
2022-04-08,99.9,100.54,99.86,99.86,12541,92.47108958221,93.0634969629169,92.4340641209158,92.4340641209158,13548.5145212459,0.0,1.0
2022-04-11,99.1335,100.06,99.1335,99.45,3965,91.7615891801603,92.6191914273867,91.7615891801603,92.0545531426505,4283.53879887887,0.0,1.0
2022-04-12,98.632,99.93,98.53,99.64,2912,91.2973824591846,92.4988586781807,91.2029675328844,92.2304240837978,3145.94324901268,0.0,1.0
2022-04-13,99.2821,99.35,98.47,98.47,7230,91.8991387688682,91.961989489415,91.1474293409431,91.1474293409431,7810.841239822,0.0,1.0
2022-04-14,98.7636,99.2801,98.7636,99.07,1670,91.4191962268424,91.8972874958035,91.4191962268424,91.7028112603558,1804.16388250384,0.0,1.0
2022-04-18,98.25,98.93,98.03,98.93,8014,90.9437893038252,91.5732221458262,90.7401492667072,91.5732221458262,8657.82596071002,0.0,1.0
2022-04-19,99.8659,100.01,99.4,99.44,5119,92.4395253764567,92.572909600769,92.0082713160328,92.045296777327,5530.24845181864,0.0,1.0
2022-04-20,100.8632,101.32,100.04,100.04,10362,93.3626626901738,93.7854934581533,92.6006786967396,92.6006786967396,11194.4587727573,0.0,1.0
2022-04-21,99.931,101.5326,99.9101,101.06,5186,92.499784314713,93.9822837849319,92.4804385111868,93.5448279597412,5602.63107464964,0.0,1.0
2022-04-22,97.4132,98.66,97.4132,98.66,3632,90.1692166535509,91.3233002820905,90.1692166535509,91.3233002820905,3923.7863600323,0.0,1.0
2022-04-25,97.7,97.71,95.9339,96.785,4822,90.4346892110302,90.4439455763537,88.799922531239,89.5877317839259,5209.38816852305,0.0,1.0
2022-04-26,95.8,97.17,95.8,97.17,6107,88.6759797995567,89.9441018488824,88.6759797995567,89.9441018488824,6597.62205416223,0.0,1.0
2022-04-27,96.0353,96.89,95.84,95.84,6161,88.8937820756198,89.6849236198231,88.7130052608509,88.7130052608509,6655.9602874887,0.0,1.0
2022-04-28,97.3109,97.59,96.36,96.36,5352,90.0745240362911,90.3328691924712,89.1943362576752,89.1943362576752,5781.96712524583,0.0,1.0
2022-04-29,94.49,97.0,94.49,96.54,3745,87.4633959421724,89.7867436383821,87.4633959421724,89.360950833499,4045.86451495621,0.0,1.0
2022-05-02,94.5214,94.93,93.12,94.69,18719,87.4924609292883,87.8706760164084,86.1952738928468,87.6485232486433,20222.8405488559,0.0,1.0
2022-05-03,95.3611,95.96,94.47,94.47,18526,88.2697179255064,88.8240816447335,87.4448832115253,87.4448832115253,20014.3353815964,0.0,1.0
2022-05-04,97.87,97.98,95.36,95.36,7945,90.5920474215305,90.6938674400895,88.2686997253208,88.2686997253208,8583.28266257064,0.0,1.0
2022-05-05,95.24,97.02,94.5,96.8481,6994,88.1576233414382,89.8052563690292,87.4726523074959,89.6461394491175,7555.88155343224,0.0,1.0
2022-05-06,95.2289,95.43,94.535,94.8044,5329,88.1473487759291,88.3334942825856,87.5050495861284,87.7544160679446,5757.11935919937,0.0,1.0
2022-05-09,93.4387,94.4496,93.07,94.15,9556,86.4902742557082,87.4260002262653,86.1489920662291,87.1486795211719,10323.706623477,0.0,1.0
2022-05-10,92.8146,94.06,92.11,94.02,7790,85.9125844958658,87.06537223326,85.2603809951688,87.0283467719658,8415.83032617058,0.0,1.0
2022-05-11,92.1617,94.15,92.16,92.46,9283,85.3082364038915,87.1486795211719,85.3066628217865,85.5843537814929,10028.7744438821,0.0,1.0
2022-05-12,92.61,92.75,91.26,91.73,12177,85.723199261346,85.8527883758757,84.4735899426675,84.9086391128741,13155.2716151193,0.0,1.0
2022-05-13,94.03,94.16,93.03,93.03,14003,87.0376031372894,87.1579358864954,86.1119666049349,86.1119666049349,15127.9681716774,0.0,1.0
2022-05-16,94.1789,94.81,93.59,93.59,7051,87.1754304169569,87.7595996325258,86.6303230630534,86.6303230630534,7617.46079972129,0.0,1.0
2022-05-17,95.9535,96.1,95.21,95.23,7524,88.8180650072732,88.9536707592631,88.1298542454676,88.1483669761147,8128.460510155,0.0,1.0
2022-05-18,92.96,95.29,92.79,95.28,6704,86.0471720476701,88.203905168056,85.8898138371698,88.1946488027324,7242.583633716,0.0,1.0
2022-05-19,92.7707,93.54,92.13,92.13,5982,85.8719490520954,86.5840412364357,85.2788937258159,85.2788937258159,6462.57984738799,0.0,1.0
2022-05-20,92.9,92.9,91.17,92.69,7297,85.9916338557288,85.9916338557288,84.3902826547556,85.7972501839344,7883.22386265299,0.0,1.0
2022-05-23,94.0951,94.43,93.24,93.69,3677,87.0978620755456,87.4078577502311,86.3063502767293,86.7228867162888,3972.40155447102,0.0,1.0
2022-05-24,94.34,94.57,92.87,93.9,5040,87.3245504623192,87.5374468647608,85.9638647597582,86.9172703880833,5444.90177713733,0.0,1.0
2022-05-25,94.9005,95.155,94.08,94.08,4752,87.8433697387039,88.0789442361881,87.0838849639071,87.0838849639071,5133.76453272948,0.0,1.0
2022-05-26,96.18,96.47,94.95,94.95,4962,89.0277216818514,89.2961562762342,87.8891887470555,87.8891887470555,5360.6354401102,0.0,1.0
2022-05-27,97.78,97.78,96.32,96.32,9780,90.5087401336186,90.5087401336186,89.1573107963811,89.1573107963811,10565.7022580165,0.0,1.0
2022-05-31,97.22,97.75,96.96,97.0,7288,89.9903836755001,90.4809710376479,89.7497181770879,89.7867436383821,7873.50082376524,0.0,1.0
2022-06-01,96.3431,97.37,95.5302,97.37,33889,89.1786930002785,90.1292291553532,88.4262430631275,90.1292291553532,36611.5627629775,0.0,1.0
2022-06-02,97.48,97.6199,95.6181,96.4148,34229,90.2310491739122,90.3605457247886,88.5076065143215,89.2450611396483,36978.8775654035,0.0,1.0
2022-06-03,96.3219,96.92,96.2,96.67,25070,89.1590695057925,89.7126927157937,89.0462344124985,89.4812835827051,27084.0649906414,0.0,1.0
2022-06-06,96.625,97.35,96.5133,96.95,10525,89.4396299387492,90.1107164247061,89.3362363380852,89.7404618117644,11370.5538103909,0.0,1.0
2022-06-07,97.4492,97.45,96.0,96.0,15197,90.2025395687157,90.2032800779416,88.8611071060276,88.8611071060276,16417.8913307849,0.0,1.0
2022-06-08,96.04,97.1287,96.01,96.6333,9544,88.8981325673218,89.9058730600961,88.8703634713512,89.4473127219677,10310.7425716267,0.0,1.0
2022-06-09,94.19,95.92,94.19,95.6911,5484,87.1857049824661,88.7870561834393,87.1857049824661,88.5751779811833,5924.57169559942,0.0,1.0
2022-06-10,92.2325,92.78,92.02,92.2682,7390,85.3737714703822,85.8805574718463,85.1770737072569,85.4068166945873,7983.69526449302,0.0,1.0
2022-06-13,89.1282,90.3604,89.0,89.77,10605,82.5003179829943,83.6408873181614,82.3816513795465,83.0943915094594,11456.9808227265,0.0,1.0
2022-06-14,88.089,89.495,87.44,89.36,14230,81.5383964985715,82.8398414630619,80.9376583890735,82.7148805311941,15373.2048191794,0.0,1.0
2022-06-15,88.75,89.36,88.13,89.325,7669,82.1502422464578,82.7148805311941,81.5763475963981,82.6824832525617,8285.10947001313,0.0,1.0
2022-06-16,86.36,86.62,85.92,86.47,7978,79.9379709341307,80.1786364325429,79.5306908598947,80.0397909526897,8618.93380515904,0.0,1.0
2022-06-17,86.18,86.6321,85.65,86.19,9784,79.7713563583069,80.1898366345843,79.280768996159,79.7806127236304,10570.0236086332,0.0,1.0
2022-06-21,87.748,87.986,87.05,87.05,8332,81.2227544410387,81.443055935739,80.5766601414553,80.5766601414553,9001.37333474369,0.0,1.0
2022-06-22,87.9466,88.45,86.98,86.98,4382,81.4065858563643,81.8725512867515,80.5118655841905,80.5118655841905,4734.03960067773,0.0,1.0
2022-06-23,88.52,88.52,87.64,87.92,17677,81.9373458440163,81.9373458440163,81.1227856955444,81.3819639246036,19097.1287131858,0.0,1.0
2022-06-24,90.355,90.39,89.41,89.41,24254,84.0339125897992,84.0664640472796,83.1550232378279,83.1550232378279,26078.4021886186,0.43,1.0
2022-06-27,90.355,90.7646,90.1,90.47,7299,84.0339125897992,84.4148576464843,83.7967519710133,84.1408673786634,7848.0356879165,0.0,1.0
2022-06-28,89.32,91.49,89.32,91.02,4517,83.0713194900212,85.0895098538069,83.0713194900212,84.6523902819271,4856.77177727344,0.0,1.0
2022-06-29,89.21,89.67,88.71,89.67,6507,82.9690149093684,83.3968340648253,82.5039940882196,83.3968340648253,6996.46091536823,0.0,1.0
2022-06-30,88.74,89.1693,87.9195,88.22,5543,82.5318953374885,82.9311622145269,81.7687961699834,82.0482736834938,5959.94818716553,0.0,1.0
2022-07-01,89.8138,89.96,88.12,88.46,3224,83.5305740529877,83.6665461410916,81.955269519264,82.2714836776452,3466.51144784804,0.0,1.0
2022-07-05,89.36,89.36,87.66,88.14,5168,83.1085211557131,83.1085211557131,81.5274503638071,81.97387035211,5556.74043501199,0.0,1.0
2022-07-06,89.45,89.81,88.83,89.15,16503,83.1922249035198,83.527039894747,82.6155990852953,82.9132124108306,17744.366756773,0.0,1.0
2022-07-07,90.39,90.5,89.76,89.76,22172,84.0664640472796,84.1687686279323,83.4805378126321,83.4805378126321,23839.7927486621,0.0,1.0
2022-07-08,90.0686,90.5,89.67,89.87,8400,83.7675486634451,84.1687686279323,83.3968340648253,83.5828423932848,9031.8536482393,0.0,1.0
2022-07-11,89.22,89.55,89.1519,89.55,5244,82.9783153257914,83.2852290677496,82.9149794899509,83.2852290677496,5638.45720611511,0.0,1.0
2022-07-12,88.77,89.69,88.67,89.58,2726,82.5597965867575,83.4154348976713,82.4667924225277,83.3131303170185,2931.05155298813,0.0,1.0
2022-07-13,88.4107,88.7319,87.41,87.41,5303,82.22563262468,82.5243620001859,81.2949399532327,81.2949399532327,5701.89522578726,0.0,1.0
2022-07-14,87.5003,87.52,86.61,86.61,2964,81.3789227135322,81.3972445338855,80.5509066393947,80.5509066393947,3186.95407302158,0.0,1.0
2022-07-15,89.32,89.32,88.32,88.32,6034,83.0713194900212,83.0713194900212,82.1412778477236,82.1412778477236,6487.88153731856,0.0,1.0
2022-07-18,88.6545,89.82,88.45,89.6824,4128,82.4523767770721,83.53634031117,82.2621832612222,83.4083665811898,4438.51093570617,0.0,1.0
2022-07-19,91.27,91.35,89.65,89.65,3786,84.8849006925015,84.9593040238853,83.3782332319794,83.3782332319794,4070.78546574214,0.0,1.0
2022-07-20,91.6954,91.75,91.1501,91.66,3664,85.2805404071349,85.3313206808043,84.77338869959,85.2476169329975,3939.60854370819,0.0,1.0
2022-07-21,92.68,92.68,91.14,91.14,7056,86.1962594081411,86.1962594081411,84.7639952790028,84.7639952790028,7586.75706452101,0.0,1.0
2022-07-22,92.1034,92.6702,91.69,92.6201,2698,85.6599973971923,86.1871450000466,85.2755181822665,86.1405499137674,2900.94537416067,0.0,1.0
2022-07-25,92.4097,92.61,91.97,92.17,3115,85.944869152228,86.1311564931802,85.5359298421098,85.7219381705693,3349.31239455541,0.0,1.0
2022-07-26,92.32,92.37,92.08,92.13,2398,85.8614444169139,85.9079464990288,85.6382344227625,85.6847365048774,2578.37917243784,0.0,1.0
2022-07-27,93.7418,94.03,92.5317,92.58,8977,87.1837776239327,87.4518156252428,86.0583342325883,86.1032552439113,9652.25597621954,0.0,1.0
2022-07-28,94.24,94.25,92.73,93.05,12788,87.6471243701253,87.6564247865483,86.242761490256,86.5403748157912,13749.9219587719,0.0,1.0
2022-07-29,94.449,94.48,93.74,93.74,1538,87.8415030733655,87.8703343642767,87.1821035489765,87.1821035489765,1653.68939416572,0.0,1.0
2022-08-01,94.3254,94.555,93.72,93.72,2559,87.7265499263775,87.9400874874491,87.1635027161306,87.1635027161306,2751.48970069576,0.0,1.0
2022-08-02,93.7915,94.78,93.7915,94.66,1523,87.2300006935549,88.149346856966,87.2300006935549,88.0377418598903,1637.56108407958,0.0,1.0
2022-08-03,94.73,94.91,93.97,94.18,5767,88.1028447748511,88.2702522704647,87.396013126705,87.5913218715875,6200.79761778525,0.0,1.0
2022-08-04,94.4359,94.78,94.4359,94.78,3451,87.8293195278514,88.149346856966,87.8293195278514,88.149346856966,3710.58654048498,0.0,1.0
2022-08-05,94.36,94.36,93.84,94.17,1161,87.758729367201,87.758729367201,87.2751077132063,87.5820214551645,1248.33120066736,0.0,1.0
2022-08-08,94.5809,95.3139,94.5,94.5,3335,87.9641755659846,88.6458960897887,87.8889351971227,87.8889351971227,3585.86094248548,0.0,1.0
2022-08-09,94.0374,94.31,93.8726,94.28,4264,87.4586979333958,87.7122272850862,87.3054270707452,87.6843260358172,4584.74094715386,0.0,1.0
2022-08-10,95.97,96.055,95.03,95.03,6584,89.2560964113002,89.3351499508955,88.3818572675404,88.3818572675404,7079.25290714375,0.0,1.0
2022-08-11,96.4373,97.34,96.3101,96.32,2364,89.6907048707458,90.5302534612479,89.5724035738456,89.5816109861043,2541.82166957592,0.0,1.0
2022-08-12,97.71,97.71,96.87,96.94,4320,90.874368868898,90.874368868898,90.093133889368,90.1582368043288,4644.95330480878,0.0,1.0
2022-08-15,98.0918,98.12,97.09,97.09,2516,91.2294587679272,91.25568594224,90.2977430506735,90.2977430506735,2705.25521178215,0.0,1.0
2022-08-16,98.32,98.55,97.56,97.56,2947,91.4416942706995,91.655603848428,90.7348626225533,90.7348626225533,3168.67532159062,0.0,1.0
2022-08-17,97.6652,98.12,97.611,97.62,1576,90.832703003323,91.25568594224,90.7822947463105,90.7906651210912,1694.54777971728,0.0,1.0
2022-08-18,97.7296,97.88,97.33,97.61,7653,90.892597685087,91.0324759480886,90.5209530448249,90.7813647046682,8228.66380594945,0.0,1.0
2022-08-19,96.7337,97.29,96.54,97.29,7273,89.9663692135228,90.483751379133,89.7862201474098,90.483751379133,7820.07995043386,0.0,1.0
2022-08-22,94.5464,95.48,94.47,95.48,10135,87.9320891293253,88.8003760065743,87.8610339478538,88.8003760065743,10897.3615148697,0.0,1.0
2022-08-23,94.15,94.85,94.07,94.47,4929,87.5634206223185,88.2144497719269,87.4890172909347,87.8610339478538,5299.76269430613,0.0,1.0
2022-08-24,94.42,94.68,94.0037,94.0037,4610,87.8145318657389,88.0563426927363,87.4273555300504,87.4273555300504,4956.76729980752,0.0,1.0
2022-08-25,95.6049,95.6049,94.87,95.06,5758,88.9165382076973,88.9165382076973,88.2330506047728,88.4097585168093,6191.12063173356,0.0,1.0
2022-08-26,92.57,95.62,92.57,95.62,4110,86.0939548274883,88.930581836496,86.0939548274883,88.930581836496,4419.1569636028,0.0,1.0
2022-08-29,92.1053,92.6728,91.9,92.07,4288,85.6617644763126,86.1895631083165,85.4708269271489,85.6289340063395,4610.54624329168,0.0,1.0
2022-08-30,91.15,91.58,90.8613,91.58,4990,84.7732956954258,85.1732136016137,84.5047926732944,85.1732136016137,5365.35115532311,0.0,1.0
2022-08-31,90.9041,91.49,90.7,91.34,4597,84.5445984555848,85.0895098538069,84.3547769563918,84.9500036074623,4942.7894310662,0.0,1.0
2022-09-01,90.96,90.96,90.01,90.01,6296,84.5965877833892,84.5965877833892,83.7130482232065,83.7130482232065,6769.58935348984,0.0,1.0
2022-09-02,90.01,92.04,89.66,91.23,6811,83.7130482232065,85.6010327570706,83.3875336484023,84.8476990268096,7323.3279997807,0.0,1.0
2022-09-06,89.34,90.11,89.17,90.11,11459,83.0899203228671,83.8060523874363,82.9318132436765,83.8060523874363,12320.9536851398,0.0,1.0
2022-09-07,91.2409,91.295,90.12,90.3005,3185,84.8578364807106,84.9081517335589,83.8153528038592,83.983225320294,3424.57784162407,0.0,1.0
2022-09-08,91.9,91.9,90.58,90.58,8450,85.4708269271489,85.4708269271489,84.2431719593161,84.2431719593161,9085.61468185978,0.0,1.0
2022-09-09,93.11,93.29,92.438,92.438,4443,86.596177314329,86.7635848099426,85.9711893307051,85.9711893307051,4777.20544751515,0.0,1.0
2022-09-12,94.045,94.325,93.54,93.54,8061,87.4657662498773,87.7261779097206,86.996095220517,86.996095220517,8667.3538402925,0.0,1.0
2022-09-13,90.3547,92.215,90.205,92.18,4497,84.0336335773065,85.7637900444727,83.8944063434545,85.7312385869923,4835.26736382525,0.0,1.0
2022-09-14,90.04,90.18,89.58,90.07,3844,83.7409494724754,83.8711553023971,83.3131303170185,83.7688507217443,4133.14826474189,0.0,1.0
2022-09-15,89.652,90.625,89.4299,89.9,5707,83.380093315264,84.2850238332195,83.1735310665097,83.6107436425538,6136.28437744067,0.0,1.0
2022-09-16,88.6799,88.945,88.26,88.83,4581,82.4759998347865,82.7225538741596,82.0854753491857,82.6155990852953,4925.58590030764,0.0,1.0
2022-09-19,89.33,89.38,87.93,87.93,14213,83.0806199064441,83.127121988559,81.7785616072275,81.7785616072275,15282.1114169554,0.0,1.0
2022-09-20,88.0253,88.275,87.49,87.92,2759,81.8671945757385,82.0994259738202,81.3693432846165,81.7692611908045,2966.53383517764,0.0,1.0
2022-09-21,86.61,88.81,86.61,88.51,5941,80.5509066393947,82.5969982524494,80.5509066393947,82.3179857597601,6387.88601478448,0.0,1.0
2022-09-22,85.54,86.4,85.54,86.4,5075,79.5557620821363,80.3555978945122,79.5557620821363,80.3555978945122,5456.74491247791,0.0,1.0
2022-09-23,84.28,84.79,83.38,84.79,7192,78.3839096128413,78.8582308504131,77.5468721347734,78.8582308504131,7732.98707596869,0.0,1.0
2022-09-26,82.7801,83.78,82.39,83.41,16696,77.5237140978802,78.4601222651387,77.1583847388968,78.1136165926858,17828.0486904302,0.575,1.0
2022-09-27,82.1117,83.31,81.61,82.91,3651,76.8977562831032,78.0199664109418,76.4279133212935,77.6453656839657,3898.55089654772,0.0,1.0
2022-09-28,83.81,84.16,82.47,82.57,19422,78.4882173196619,78.8159929557659,77.233304884292,77.326955066036,20738.8812688989,0.0,1.0
2022-09-29,82.74,83.44,82.035,83.44,9388,77.4861603750009,78.141711647209,76.8259265937056,78.141711647209,10024.5400758121,0.0,1.0
2022-09-30,81.63,83.4675,81.57,83.12,6795,76.4466433576423,78.1674654471886,76.3904532485959,77.8420310656282,7255.7253744294,0.0,1.0
2022-10-03,83.97,84.31,82.24,82.35,5824,78.6380576104523,78.956468228382,77.0179094662808,77.1209246661992,6218.88809134317,0.0,1.0
2022-10-04,86.65,86.65,85.94,85.9572,14572,81.147882481192,81.147882481192,80.4829661908095,80.4990740220695,15560.0338714033,0.0,1.0
2022-10-05,86.3426,86.74,85.375,85.79,5630,80.8600018225109,81.2321676447616,79.9538426639558,80.3424909181935,6011.73419544335,0.0,1.0
2022-10-06,85.21,85.85,85.21,85.34,4318,79.7993198640781,80.3986810272399,79.7993198640781,79.9210651003454,4610.77588915176,0.0,1.0
2022-10-07,83.18,84.58,82.98,84.58,5119,77.8982211746746,79.2093237190908,77.7109208111865,79.2093237190908,5466.08656242886,0.0,1.0
2022-10-10,82.9103,83.27,82.9072,83.2102,1336,77.645646634511,77.9825063382442,77.6427434788769,77.9265035295613,1426.58559238229,0.0,1.0
2022-10-11,82.94,83.8,82.47,82.47,3790,77.6734607384889,78.4788523014875,77.233304884292,77.233304884292,4046.97559515636,0.0,1.0
2022-10-12,82.47,83.07,82.47,83.05,1937,77.233304884292,77.7952059747561,77.233304884292,77.7764759384073,2068.3355482369,0.0,1.0
2022-10-13,84.8543,85.01,83.13,83.13,3737,79.4662061676147,79.6120195005901,77.8513960838026,77.8513960838026,3990.38200503939,0.0,1.0
2022-10-14,83.31,84.62,83.26,84.62,5303,78.0199664109418,79.2467837917884,77.9731413200698,79.2467837917884,5662.56242245756,0.0,1.0
2022-10-17,85.11,85.36,84.43,84.43,4215,79.7056696823341,79.9397951366942,79.0688484464748,79.0688484464748,4500.79211967917,0.0,1.0
2022-10-18,86.17,87.03,85.645,86.75,4850,80.6983616088207,81.5037531718193,80.2066981546646,81.241532662936,5178.8473974956,0.0,1.0
2022-10-19,85.085,85.705,84.58,85.66,6765,79.6822571368981,80.262888263711,79.2093237190908,80.2207456819262,7223.69126681603,0.0,1.0
2022-10-20,83.86,85.66,83.83,85.41,5472,78.5350424105339,80.2207456819262,78.5069473560107,79.9866202275662,5843.02122867957,0.0,1.0
2022-10-21,85.55,85.55,83.83,83.83,5871,80.1177304820078,80.1177304820078,78.5069473560107,78.5069473560107,6269.07485993746,0.0,1.0
2022-10-24,86.2896,86.485,85.86,86.1,3778,80.8103672261866,80.9933596813144,80.4080460454143,80.6328064815999,4034.161952111,0.0,1.0
2022-10-25,87.4932,87.58,86.8729,86.8729,4186,81.9375408136576,82.0188291714114,81.3566287362994,81.3566287362994,4469.8258156529,0.0,1.0
2022-10-26,87.9359,88.665,87.72,87.72,8373,82.3521301682383,83.034933643334,82.149939425853,82.149939425853,8940.71943489292,0.0,1.0
2022-10-27,88.04,89.0431,88.04,89.0431,2581,82.4496200074339,83.3890249805081,82.4496200074339,83.3890249805081,2756.00105833735,0.0,1.0
2022-10-28,89.9579,89.976,88.6297,88.6297,6020,84.2457368431024,84.2626875259981,83.0018751291783,83.0018751291783,6428.17759441722,0.0,1.0
2022-10-31,89.6006,89.9179,89.52,89.52,2264,83.911124743731,84.2082767704048,83.8356426972453,83.8356426972453,2417.50732122269,0.0,1.0
2022-11-01,89.857,90.1633,89.47,89.96,7093,84.1512438097227,84.4380943164046,83.7888176063733,84.247703496919,7573.93084338892,0.0,1.0
2022-11-02,87.8821,90.35,87.86,89.64,4042,82.3017463704601,84.6129392057207,82.2810496802946,83.9480229153382,4316.0620991087,0.0,1.0
2022-11-03,87.0975,87.4499,86.45,86.96,2123,81.5669670444965,81.8969902849624,80.960582117704,81.4381980445985,2266.94701543983,0.0,1.0
2022-11-04,88.5717,89.0,87.48,88.34,6460,82.9475580237668,83.3486617521765,81.9251789896674,82.7305705526659,6898.01117274672,0.0,1.0
2022-11-07,89.52,89.58,88.87,88.9,3900,83.8356426972453,83.8918328062918,83.2269165159092,83.2550115704324,4164.43398973873,0.0,1.0
2022-11-08,89.9197,90.491,89.9197,90.0,1247,84.2099624736762,84.7449859619798,84.2099624736762,84.2851635696166,1331.55107312928,0.0,1.0
2022-11-09,88.5487,89.731,88.5487,89.25,4768,82.9260184819657,84.0332445807252,82.9260184819657,83.5827872065365,5091.28750335237,0.0,1.0
2022-11-10,92.81,92.87,90.73,90.73,6346,86.9167336766236,86.97292378567,84.968809896348,84.968809896348,6776.28156381589,0.0,1.0
2022-11-11,93.9,93.9,92.97,92.97,3547,87.9375206576334,87.9375206576334,87.066573967414,87.066573967414,3787.49932348802,0.0,1.0
2022-11-14,92.9531,94.0568,92.9463,93.776,2826,87.0507470866992,88.084364142608,87.0443788743407,87.8213944322708,3017.61293717991,0.0,1.0
2022-11-15,93.5559,94.1815,93.51,94.0,6183,87.6152703822522,88.2011459192428,87.5722849488317,88.0311708393774,6602.22957911655,0.0,1.0
2022-11-16,92.9415,93.38,92.81,93.38,3199,87.0398836656169,87.4505397125644,86.9167336766236,87.4505397125644,3415.90367517287,0.0,1.0
2022-11-17,92.1001,92.1001,91.3166,91.56,1613,86.2519110364228,86.2519110364228,85.5181618624584,85.7461064048233,1722.36718601245,0.0,1.0
2022-11-18,92.9,92.91,92.4401,92.76,2903,87.0010188401932,87.0103838583676,86.5703216543524,86.8699085857515,3099.83381338757,0.0,1.0
2022-11-21,93.1483,93.23,92.62,92.62,3781,87.2335522414636,87.3100644399484,86.7387983313099,86.7387983313099,4037.36536287234,0.0,1.0
2022-11-22,94.0489,94.0489,93.46,93.46,2700,88.0769657782502,88.0769657782502,87.5254598579597,87.5254598579597,2883.06968520374,0.0,1.0
2022-11-23,94.4185,94.66,94.14,94.14,641,88.4230968499761,88.6492620388879,88.162281093819,88.162281093819,684.462099339109,0.0,1.0
2022-11-25,94.704,94.85,94.6308,94.6308,684,88.6904681188553,88.8271973842015,88.6219161858186,88.6219161858186,730.377653584946,0.0,1.0
2022-11-28,93.0946,94.21,93.0946,94.06,12487,87.183262093867,88.2278362210398,87.183262093867,88.0873609484238,13333.6633922737,0.0,1.0
2022-11-29,93.505,93.505,93.1175,93.245,3071,87.5676024397445,87.5676024397445,87.2047079854864,87.32411196721,3279.22481602247,0.0,1.0
2022-11-30,95.5023,95.5023,92.98,93.03,2840,89.4380775197178,89.4380775197178,87.0759389855884,87.1227640764604,3032.56218739948,0.0,1.0
2022-12-01,95.8592,96.06,95.75,96.06,1565,89.7723150183622,89.9603645833042,89.6700490198977,89.9603645833042,1671.11261383105,0.0,1.0
2022-12-02,95.7529,95.7529,94.86,94.86,9171,89.6727648751683,89.6727648751683,88.8365624023759,88.8365624023759,9792.82669740869,0.0,1.0
2022-12-05,94.0864,94.82,93.93,94.82,9178,88.1120845964042,88.7991023296783,87.9656157121566,88.7991023296783,9800.30132251848,0.0,1.0
2022-12-06,92.88,94.0612,92.37,94.0612,1485,86.9822888038444,88.0884847506047,86.5046728769499,88.0884847506047,1585.68832686205,0.0,1.0
2022-12-07,92.83,93.19,92.7201,93.12,2638,86.9354637129723,87.2726043672508,86.8325421632357,87.20704924003,2816.86586280276,0.0,1.0
2022-12-08,93.284,93.4997,92.99,92.99,5835,87.3606355380902,87.5626389801121,87.0853040037628,87.0853040037628,6230.63393080141,0.0,1.0
2022-12-09,92.8951,93.615,92.89,93.331,6915,86.9964299812877,87.6706176396629,86.9916538220188,87.4046511235099,7383.8618048829,0.0,1.0
2022-12-12,94.161,94.161,92.965,92.965,3726,88.1819476319853,88.1819476319853,87.0618914583268,87.0618914583268,3978.63616558115,0.0,1.0
2022-12-13,95.07,96.12,94.561,96.12,997,89.0332277840384,90.0165546923506,88.5565483589613,90.0165546923506,1064.60017635116,0.0,1.0
2022-12-14,94.271,95.6,94.27,95.16,3594,88.2849628319037,89.5295737472817,88.2840263300862,89.117512947608,3837.6860920823,0.0,1.0
2022-12-15,92.2344,93.08,92.22,93.08,1279,86.377683230505,87.1695891673324,86.3641976043338,87.1695891673324,1365.72078791688,0.0,1.0
2022-12-16,91.4242,91.77,90.6761,91.77,1223,85.6189294580149,85.9427717864858,84.9183324483879,85.9427717864858,1305.92378703858,0.0,1.0
2022-12-19,90.792,91.263,90.4801,91.263,2325,85.0268730090293,85.4679653650436,84.7347780921697,85.4679653650436,2482.64334003655,0.0,1.0
2022-12-20,91.0543,91.29,90.7755,91.01,20059,85.2725174357438,85.4932509141145,85.0114207290415,85.2310304052312,21419.0721538895,0.0,1.0
2022-12-21,92.4005,92.42,92.03,92.03,2754,86.5332361823818,86.5514979678219,86.1862622590202,86.1862622590202,2940.73107890781,0.0,1.0
2022-12-22,91.6933,91.6933,90.48,91.41,15112,85.8709420970881,85.8709420970881,84.7346844419879,85.6056311322073,16136.647808444,0.0,1.0
2022-12-23,91.7798,91.7798,90.91,91.33,14055,86.5497560744414,86.5497560744414,85.7295213622984,86.1255877903279,14904.3180189959,0.63834,1.0
2022-12-27,91.9747,92.135,91.74,91.745,3088,86.7335497573532,86.8847151107179,86.5122240653091,86.5169391418333,3274.60220865596,0.0,1.0
2022-12-28,90.81,92.48,90.81,92.23,10035,85.6352198318151,87.210055390885,85.6352198318151,86.9743015646769,10641.3967499555,0.0,1.0
2022-12-29,92.3092,92.48,91.35,91.41,12090,87.0489883768196,87.210055390885,86.1444480964246,86.2010290147145,12820.5766524127,0.0,1.0
2022-12-30,91.8048,91.8048,91.18,91.76,4542,86.5733314570623,86.5733314570623,85.9841354946031,86.5310843714058,4816.46477710989,0.0,1.0
2023-01-03,92.1743,92.18,91.5705,92.03,4381,86.9217756121978,86.9271507994353,86.3523829711401,86.7856985037105,4645.73584071299,0.0,1.0
2023-01-04,93.4766,93.93,92.78,93.11,43004,88.1498644436808,88.5774275828917,87.4929599823347,87.8041550329293,45602.6532969691,0.0,1.0
2023-01-05,92.62,93.03,92.4463,92.72,6467,87.3420775335615,87.7287138085427,87.1782757751121,87.4363790640447,6857.78901663797,0.0,1.0
2023-01-06,94.55,94.6999,93.61,93.62,3226,89.1620970718877,89.3034550660821,88.2756626853454,88.2850928383937,3420.94129699615,0.0,1.0
2023-01-09,94.3962,95.442,94.3962,95.3305,2538,89.0170613180045,90.003266723798,89.0170613180045,89.8981205173093,2691.36671164793,0.0,1.0
2023-01-10,94.9134,94.92,94.1,94.45,11139,89.5047888336637,89.5110127346756,88.7377401847132,89.0677955414045,11812.109456677,0.0,1.0
2023-01-11,95.8864,95.8864,95.17,95.48,2749,90.4223427252655,90.4223427252655,89.7467665608837,90.0391013053817,2915.11705686374,0.0,1.0
2023-01-12,96.1738,96.374,95.4736,95.49,2173,90.6933653238743,90.8821569879017,90.0330660074308,90.04853145843,2304.31042726988,0.0,1.0
2023-01-13,96.3573,96.3573,95.75,95.75,1409,90.866408632311,90.866408632311,90.2937154376864,90.2937154376864,1494.14330051692,0.0,1.0
2023-01-17,95.9359,96.35,95.91,96.25,2749,90.4690219828547,90.8595246205857,90.4445978864595,90.7652230901025,2915.11705686374,0.0,1.0
2023-01-18,94.3911,96.27,94.3601,96.27,9248,89.0122519399499,90.7840833961991,88.9830184655001,90.7840833961991,9806.8397751458,0.0,1.0
2023-01-19,93.6054,93.922,93.4631,93.85,2755,88.2713248149432,88.5698834604531,88.1371337370655,88.5019863585051,2921.479625922,0.0,1.0
2023-01-20,95.033,95.033,93.66,93.66,5967,89.6175734641217,89.6175734641217,88.322813450587,88.322813450587,6327.57492844886,0.0,1.0
2023-01-23,96.1389,96.15,95.28,95.28,2785,90.6604540897357,90.6709215596193,89.8504982444152,89.8504982444152,2953.29247121335,0.0,1.0
2023-01-24,95.26,95.44,94.89,95.44,19355,89.8316379383186,90.0013806931884,89.4827222755307,90.0013806931884,20524.5873538005,0.0,1.0
2023-01-25,95.2,95.212,94.29,94.62,28045,89.7750570200287,89.7863732036867,88.9169130926313,89.228108143226,29739.7082065273,0.0,1.0
2023-01-26,95.64,95.64,94.99,95.27,3250,90.1899837541548,90.1899837541548,89.5770238060139,89.8410680913669,3446.39157322923,0.0,1.0
2023-01-27,95.4561,95.764,95.05,95.05,5175,90.0165632395962,90.306917651954,89.6336047243038,89.6336047243038,5487.71581275731,0.0,1.0
2023-01-30,94.62,95.45,94.62,95.39,3864,89.228108143226,90.0108108462367,89.228108143226,89.9542299279468,4097.49447352545,0.0,1.0
2023-01-31,95.9728,95.9728,95.0,95.02,4541,90.503819247603,90.503819247603,89.5864539590622,89.6053142651589,4815.40434893351,0.0,1.0
2023-02-01,96.8469,97.3469,95.59,95.59,12305,91.3281089255569,91.799616577973,90.1428329889132,90.1428329889132,13048.568710334,0.0,1.0
2023-02-02,97.9932,98.08,96.93,97.12,5084,92.4090873694861,92.4909410979455,91.4064734973884,91.5856464053065,5391.21684870688,0.0,1.0
2023-02-03,97.0437,97.48,96.95,97.28,3358,91.5136943375478,91.9251319150462,91.4253338034851,91.7365288540797,3560.91781627808,0.0,1.0
2023-02-06,95.9634,96.32,95.88,96.32,2797,90.4949549037376,90.8312341614407,90.4163074273146,90.8312341614407,2966.01760932989,0.0,1.0
2023-02-07,96.7081,96.7081,95.53,95.53,2196,91.1972184012461,91.1972184012461,90.0862520706233,90.0862520706233,2328.70027532658,0.0,1.0
2023-02-08,95.81,96.37,95.81,96.17,2070,90.3502963559763,90.8783849266824,90.3502963559763,90.6897818657159,2195.08632510292,0.0,1.0
2023-02-09,94.5137,95.5772,94.4264,95.5772,3985,89.1278656163223,90.1307623930114,89.0455403802104,90.1307623930114,4225.80628286722,0.0,1.0
2023-02-10,94.9021,94.9021,94.16,94.16,5019,89.4941327607191,89.4941327607191,88.7943211030031,88.7943211030031,5322.2890172423,0.0,1.0
2023-02-13,95.7012,95.79,94.71,94.71,3568,90.2476962908106,90.3314360498797,89.3129795206609,89.3129795206609,3783.6077333175,0.0,1.0
2023-02-14,95.449,95.52,94.857,95.03,4186,90.0098678309319,90.076821917575,89.4516027704712,89.6147444182072,4438.95234631924,0.0,1.0
2023-02-15,95.87,95.87,94.69,94.69,3810,90.4068772742663,90.4068772742663,89.2941192145642,89.2941192145642,4040.23135200103,0.0,1.0
2023-02-16,95.1091,95.6966,94.87,94.87,3094,89.6893369288194,90.2433584204083,89.463861969434,89.463861969434,3280.96477771422,0.0,1.0
2023-02-17,95.0805,95.0805,94.6799,94.68,1985,89.6623666911012,89.6623666911012,89.2845947599854,89.2846890615159,2104.94993011077,0.0,1.0
2023-02-21,93.0,93.634,92.97,93.634,3832,87.7004233493977,88.2982950526614,87.6721328902528,88.2982950526614,4063.56077188135,0.0,1.0
2023-02-22,92.9269,93.53,92.9269,93.35,3166,87.6314889306145,88.2002214609588,87.6314889306145,88.030478706089,3357.31560641346,0.0,1.0
2023-02-23,93.2465,93.2475,92.58,92.6017,2836,87.9328766220389,87.9338196373437,87.3043569213682,87.3248203534831,3007.37430820864,0.0,1.0
2023-02-24,92.7445,92.885,92.1083,92.1083,2763,87.4594829390131,87.591976589342,86.8595366020788,86.8595366020788,2929.96305133303,0.0,1.0
2023-02-27,92.6879,93.65,92.55,93.21,2143,87.4061082727596,88.3133832975387,87.2760664622232,87.8984565634125,2272.49758197853,0.0,1.0
2023-02-28,92.5257,92.9255,92.47,92.6,3225,87.2531511903158,87.6301687091877,87.2006252378367,87.3232172274648,3419.88086881977,0.0,1.0
2023-03-01,92.1671,92.4275,92.02,92.42,3394,86.914985902003,87.1605470873813,86.7762683506621,87.1534744725951,3599.09323062769,0.0,1.0
2023-03-02,92.9329,93.02,92.06,92.06,2520,87.6371470224435,87.7192836554944,86.8139889628554,86.8139889628554,2672.27900447312,0.0,1.0
2023-03-03,93.7736,93.7801,93.03,93.03,3940,88.429939989216,88.4360695886974,87.7287138085427,87.7287138085427,4178.0870149302,0.0,1.0
2023-03-06,93.2712,93.99,93.17,93.871,1265,87.9561691000682,88.6340085011817,87.8607359512192,88.5217896799066,1341.44164311845,0.0,1.0
2023-03-07,91.7712,91.7712,91.73,91.7301,698,86.5416461428199,86.5416461428199,86.5027939122608,86.5028882137913,740.178867112,0.0,1.0
2023-03-08,91.6643,91.9299,91.3619,91.7101,3685,86.4408378067333,86.6913026716968,86.1556699785521,86.4840279076946,3907.67782995375,0.0,1.0
2023-03-09,90.07,91.56,90.07,91.56,3869,84.9373885062393,86.3424813104393,84.9373885062393,86.3424813104393,4102.79661440735,0.0,1.0
2023-03-10,88.4985,90.15,88.47,89.98,1846,83.4554399546954,85.0128297306259,83.4285640185077,84.8525171288044,1957.5504135942,0.0,1.0
2023-03-13,88.0115,88.7,87.6323,87.6323,5059,82.9961915012421,83.6454575386191,82.6386000976498,82.6386000976498,5364.70614429743,0.0,1.0
2023-03-14,89.26,89.26,89.26,89.26,761,84.1735461093252,84.1735461093252,84.1735461093252,84.1735461093252,806.985842223828,0.0,1.0
2023-03-15,88.0,88.0,87.0,87.66,9346,82.9853468252366,82.9853468252366,82.0423315204043,82.6647216215936,9910.76173643087,0.0,1.0
2023-03-16,89.12,89.12,87.56,87.56,4349,84.0415239666487,84.0415239666487,82.5704200911104,82.5704200911104,4611.80213906889,0.0,1.0
2023-03-17,87.6322,87.915,87.45,87.69,4094,82.6385057961193,82.9051905243258,82.4666884075788,82.6930120807386,4341.39295409244,0.0,1.0
2023-03-20,88.8158,88.921,88.6051,88.7139,3120,83.7546587109187,83.8538639209871,83.5559653861906,83.6585654513563,3308.53591030006,0.0,1.0
2023-03-21,89.8011,89.8011,89.48,89.48,1554,84.6838116907699,84.6838116907699,84.3810094763883,84.3810094763883,1647.90538609176,0.0,1.0
2023-03-22,88.1088,89.5426,88.1088,89.5426,1069,83.0879468904023,84.4400422344708,83.0879468904023,84.4400422344708,1133.59772054832,0.0,1.0
2023-03-23,87.4654,88.5999,87.24,88.14,2448,82.4812108432733,83.5510617066054,82.2686551935641,83.1173689679131,2595.92817577389,0.0,1.0
2023-03-24,88.1377,88.1377,87.51,87.5199,11095,83.115200032712,83.115200032712,82.5232693258688,82.5326051773866,11765.4506169164,0.0,1.0
2023-03-27,88.48,88.9499,88.48,88.66,12229,83.8434907526339,84.2887671575239,83.8434907526339,84.0140584327365,12905.2584796633,0.43,1.0
2023-03-28,88.795,88.9,88.5219,88.83,2273,84.1419841928134,84.2414820062066,83.8831951181689,84.1751501306111,2398.69592969782,0.0,1.0
2023-03-29,89.97,89.97,89.425,89.81,7476,85.255412104594,85.255412104594,84.7389710731723,85.1037963889472,7889.41960863217,0.0,1.0
2023-03-30,90.2682,90.94,90.11,90.94,3111,85.5379858946305,86.1745823807022,85.3880758557848,86.1745823807022,3283.03697197093,0.0,1.0
2023-03-31,91.66,91.66,90.7698,90.8,4511,86.8568531011124,86.8568531011124,86.013301163183,86.0419186295113,4760.4563743365,0.0,1.0
2023-04-03,91.59,91.74,91.44,91.68,7901,86.790521225517,86.9326609589358,86.6483814920982,86.8758050655682,8337.92192720743,0.0,1.0
2023-04-04,90.7745,91.93,90.5267,91.93,1368,86.0177548748301,87.1127046212662,85.7829400352223,87.1127046212662,1443.64981602579,0.0,1.0
2023-04-05,90.9044,90.9044,90.54,90.76,2467,86.1408478839708,86.1408478839708,85.7955430915854,86.0040147005996,2603.42404688277,0.0,1.0
2023-04-06,91.1186,91.205,90.9,90.9993,2124,86.3438234232928,86.425695909742,86.1366784517905,86.2307749553137,2241.4562933032,0.0,1.0
2023-04-10,91.2041,91.2041,90.72,90.974,4244,86.4248430713415,86.4248430713415,85.9661107716879,86.2068007202771,4478.69138831393,0.0,1.0
2023-04-11,91.84,92.1,91.36,91.36,7019,87.027420781215,87.2737963191409,86.5725736342748,86.5725736342748,7407.14770371712,0.0,1.0
2023-04-12,91.633,92.2499,91.633,92.04,3811,86.831267949097,87.4158412927374,86.831267949097,87.2169404257734,4021.74667315372,0.0,1.0
2023-04-13,92.3427,92.3427,92.301,92.301,452,87.5037784078125,87.5037784078125,87.4642635619221,87.4642635619221,476.995407049457,0.0,1.0
2023-04-14,92.0866,92.722,91.82,92.25,3550,87.2610985029555,87.8632024137175,87.0084688167591,87.4159360525597,3746.31348456985,0.0,1.0
2023-04-17,92.59,92.59,92.14,92.26,1953,87.7381194483089,87.7381194483089,87.3117002480525,87.4254120347876,2061.00006629998,0.0,1.0
2023-04-18,92.5374,92.71,92.35,92.71,2815,87.6882757817901,87.851831235044,87.5106958748389,87.851831235044,2970.66829832792,0.0,1.0
2023-04-19,92.9126,92.9126,92.25,92.25,776,88.0438146349816,88.0438146349816,87.4159360525597,87.4159360525597,818.912468739776,0.0,1.0
2023-04-20,92.2049,92.38,92.09,92.22,2524,87.3731993727117,87.5391238215226,87.2643203369129,87.3875081058759,2663.57612255051,0.0,1.0
2023-04-21,92.3917,92.3917,92.28,92.28,650,87.5502107207293,87.5502107207293,87.4443639992434,87.4443639992434,685.944722526874,0.0,1.0
2023-04-24,92.3685,92.615,92.22,92.28,14260,87.5282264419605,87.7618094038787,87.3875081058759,87.4443639992434,15048.5719126665,0.0,1.0
2023-04-25,91.1151,91.84,91.1,91.84,1471,86.340506829513,87.027420781215,86.3261980963489,87.027420781215,1552.34567205697,0.0,1.0
2023-04-26,90.0986,90.75,89.89,90.67,5044,85.377273236045,85.9945387183717,85.1796042467706,85.9187308605483,5322.93104680854,0.0,1.0
2023-04-27,91.6402,91.6544,90.36,90.36,2464,86.8380906563011,86.8515465510648,85.6249754114828,85.6249754114828,2600.25814816341,0.0,1.0
2023-04-28,92.5459,92.57,92.14,92.14,3477,87.6963303666838,87.7191674838531,87.3117002480525,87.3117002480525,3669.27661573222,0.0,1.0
2023-05-01,92.6307,93.1223,92.47,92.47,3790,87.7766866959766,88.2425259823011,87.6244076615739,87.6244076615739,3999.58538211823,0.0,1.0
2023-05-02,91.237,92.54,90.48,92.54,7238,86.4560190528714,87.6907395371693,85.7386871982179,87.6907395371693,7638.25831023002,0.0,1.0
2023-05-03,90.53,91.6901,90.53,91.26,1133,85.7860671093575,86.8853758076184,85.7860671093575,86.4778138119956,1195.654416343,0.0,1.0
2023-05-04,89.8654,90.02,89.701,90.0,1539,85.1562933304899,85.3027920157336,85.0005081826629,85.2838400512777,1624.10604302901,0.0,1.0
2023-05-05,91.3533,91.52,91.09,91.09,1108,86.5662247261821,86.7241893499215,86.316722114121,86.316722114121,1169.27192701504,0.0,1.0
2023-05-08,91.0486,91.24,91.04,91.13,1324,86.2774915476974,86.4588618475398,86.2693422029814,86.3546260430327,1397.21663480859,0.0,1.0
2023-05-09,90.5549,90.67,90.4266,90.4266,2195,85.809662305105,85.9187308605483,85.6880854531208,85.6880854531208,2316.3825629946,0.0,1.0
2023-05-10,90.6227,90.75,90.33,90.4,1836,85.8739094646103,85.9945387183717,85.5965474647991,85.6628793403945,1937.53001624514,0.0,1.0
2023-05-11,90.2,90.2,89.79,90.14,2010,85.4733596958361,85.4733596958361,85.0848444244914,85.4165038024686,2121.15214196772,0.0,1.0
2023-05-12,90.135,90.5435,89.65,90.29,10325,85.4117658113546,85.7988596853652,84.9521806733005,85.5586435358874,10895.9680924461,0.0,1.0
2023-05-15,90.4316,90.485,90.22,90.32,2512,85.6928234442347,85.7434251893318,85.4923116602919,85.5870714825711,2650.91252767309,0.0,1.0
2023-05-16,89.3723,89.74,89.3723,89.66,1941,84.6890326468312,85.0374645133518,84.6890326468312,84.9616566555284,2048.33647142256,0.0,1.0
2023-05-17,90.2,90.2999,89.6499,89.95,3508,85.4733596958361,85.568024758293,84.9520859134783,85.2364601401381,3701.99090249888,0.0,1.0
2023-05-18,90.7774,90.7774,89.89,89.89,2583,86.0205029096762,86.0205029096762,85.1796042467706,85.1796042467706,2725.83879736449,0.0,1.0
2023-05-19,90.5781,91.1301,90.4694,91.02,2226,85.8316465838738,86.3547208028549,85.7286426570563,86.2503902385255,2349.09684976126,0.0,1.0
2023-05-22,90.7101,90.9119,90.61,90.61,3079,85.9567295492823,86.1479548706417,85.8618749671808,85.8618749671808,3249.26738563115,0.0,1.0
2023-05-23,89.75,90.6119,89.75,90.6119,4383,85.0469404955797,85.8636754038041,85.0469404955797,85.8636754038041,4625.37802897737,0.0,1.0
2023-05-24,88.7053,88.9975,88.6918,88.92,1202,84.0569846322289,84.3338728329288,84.0441920562213,84.2604339706624,1268.47008688816,0.0,1.0
2023-05-25,87.9256,88.04,87.6701,88.0,1745,83.318142297918,83.4265475346055,83.0760309519947,83.3886436056938,1841.49775509138,0.0,1.0
2023-05-26,88.4432,88.473,88.2101,88.2101,1686,83.8086191380352,83.8368575650744,83.5877339923024,83.5877339923024,1779.2350802774,0.0,1.0
2023-05-30,88.1419,88.44,88.0,88.44,2211,83.523107793508,83.8055868237222,83.3886436056938,83.8055868237222,2333.26735616449,0.0,1.0
2023-05-31,87.78,87.891,87.321,87.4499,7224,83.1801719966795,83.2853553994095,82.745224412418,82.8673698233359,7623.48411620637,0.0,1.0
2023-06-01,88.2426,88.5119,87.75,87.75,6040,83.6185309345431,83.873719135941,83.1517440499958,83.1517440499958,6374.00942163434,0.0,1.0
2023-06-02,90.3793,90.45,88.95,88.95,3561,85.6432640571827,85.7102592515341,84.2888619173462,84.2888619173462,3757.92177987415,0.0,1.0
2023-06-05,89.9,90.26,89.76,90.26,4900,85.1890802289985,85.5302155892036,85.0564164778076,85.5302155892036,5170.96790827951,0.0,1.0
2023-06-06,90.6106,90.62,90.23,90.31,5479,85.8624435261145,85.8713509494088,85.5017876425199,85.5775955003432,5781.98636111499,0.0,1.0
2023-06-07,91.4556,91.49,90.56,90.56,11236,86.6631640243737,86.6957614032378,85.8144950560412,85.8144950560412,11857.3460035569,0.0,1.0
2023-06-08,91.4023,91.4023,90.855,91.0839,4011,86.6126570390989,86.6126570390989,86.0940365317649,86.3109417649619,4232.80658777737,0.0,1.0
2023-06-09,91.0992,91.32,90.9963,91.28,1276,86.3254400177707,86.5346697053631,86.2279321606454,86.4967657764515,1346.56225529891,0.0,1.0
2023-06-12,91.08,91.09,90.66,90.99,5105,86.3072461318931,86.316722114121,85.9092548783204,86.2219622918418,5387.30432076875,0.0,1.0
2023-06-13,91.8101,92.045,91.5358,91.5358,4760,86.9990875943535,87.2216784168873,86.7391614018416,86.7391614018416,5023.22596804295,0.0,1.0
2023-06-14,91.7034,92.41,91.64,92.255,1820,86.8979788639816,87.5675517682064,86.8379011366566,87.4206740436736,1920.64522307525,0.0,1.0
2023-06-15,92.9877,92.9877,92.2,92.24,1137,88.1149792615133,88.1149792615133,87.3685561414201,87.4064600703317,1199.87561463547,0.0,1.0
2023-06-16,93.2075,93.3995,93.04,93.34,5188,88.323261350883,88.505200209659,88.1645386485653,88.4488181154029,5474.89418533757,0.0,1.0
2023-06-20,92.3243,92.73,92.0643,92.73,5009,87.4863426005131,87.8707831994998,87.2399670625872,87.8707831994998,5285.9955617494,0.0,1.0
2023-06-21,91.9927,92.2601,91.99,92.0,4750,87.1721190298353,87.4255067946099,87.1695605146337,87.1790364968617,5012.67297231177,0.0,1.0
2023-06-22,91.4897,91.79,91.3097,91.74,6163,86.6954771237709,86.9800408700754,86.5249094436684,86.9326609589358,6503.81126912789,0.0,1.0
2023-06-23,91.0261,91.39,90.82,91.02,11853,86.2561705876846,86.6010015809586,86.0608705939671,86.2503902385255,12508.4658401708,0.0,1.0
2023-06-26,91.072,91.2551,90.49,90.66,2608,86.8303203508742,87.0048924658628,86.2754270088568,86.4375092565251,2735.401355658,0.56,1.0
2023-06-27,91.9204,92.02,90.9847,91.06,4292,87.6392061092377,87.7341672378716,86.7470863495716,86.8188792510388,4501.66511444944,0.0,1.0
2023-06-28,91.94,91.94,91.48,91.78,26546,87.6578932389689,87.6578932389689,87.2193177452782,87.5053452411634,27842.7777558655,0.0,1.0
2023-06-29,92.668,92.668,91.75,92.15,4310,88.3519866289838,88.3519866289838,87.4767424915749,87.8581124860886,4520.54441828451,0.0,1.0
2023-06-30,93.5422,93.68,93.14,93.14,5246,89.1854707519934,89.3168527151034,88.8020032225099,88.8020032225099,5502.26821770778,0.0,1.0
2023-07-03,93.6277,93.67,93.48,93.48,681,89.2669885883207,89.3073184652406,89.1261677178466,89.1261677178466,714.266995093213,0.0,1.0
2023-07-05,93.0814,93.2,93.0814,93.1,938,88.7461325183137,88.859208721687,88.7461325183137,88.7638662230586,983.821499849389,0.0,1.0
2023-07-06,92.349,92.41,91.86,92.41,1266,88.0478440583591,88.1060029825225,87.5816192400662,88.1060029825225,1327.84436973276,0.0,1.0
2023-07-07,92.4259,93.06,92.29,92.29,3028,88.1211624398044,88.7257292236072,87.9915919841684,87.9915919841684,3175.9184451428,0.0,1.0
2023-07-10,92.7658,92.92,92.26,92.26,2090,88.4452315926424,88.5922497255274,87.9629892345798,87.9629892345798,2192.09694529341,0.0,1.0
2023-07-11,93.9084,93.9084,92.99,92.99,3773,89.5346149819707,89.5346149819707,88.6589894745673,88.6589894745673,3957.3118538718,0.0,1.0
2023-07-12,94.5665,94.788,94.48,94.48,2302,90.1620639654443,90.3732475999063,90.0795927041307,90.0795927041307,2414.45319046193,0.0,1.0
2023-07-13,95.1215,95.1215,94.895,95.0,1735,90.6912148328321,90.6912148328321,90.4752640734387,90.5753736969985,1819.75511965745,0.0,1.0
2023-07-14,94.2216,94.46,94.09,94.2887,5036,89.8332276876749,90.0605242044051,89.7077569594799,89.8972025042546,5282.00967296538,0.0,1.0
2023-07-17,94.2458,94.3703,94.13,94.13,1631,89.856300572343,89.9750019831354,89.7458939589313,89.7458939589313,1710.67469749931,0.0,1.0
2023-07-18,94.8713,94.8713,94.66,94.66,1548,90.4526679012638,90.4526679012638,90.2512092016619,90.2512092016619,1623.62012981541,0.0,1.0
2023-07-19,95.388,95.475,94.74,94.74,6506,90.9453025916768,91.0282505654835,90.3274832005646,90.3274832005646,6823.81948616218,0.0,1.0
2023-07-20,96.6046,96.6613,95.41,95.41,3902,92.1052394299901,92.1592986267125,90.966277941375,90.966277941375,4092.61353135642,0.0,1.0
2023-07-21,96.7748,96.8668,96.41,96.72,3585,92.2675123626557,92.3552274613939,91.9197029276592,92.2152646734073,3760.1280138167,0.0,1.0
2023-07-24,96.5688,97.0,96.5688,97.0,1783,92.0711068154812,92.4822236695669,92.0711068154812,92.4822236695669,1870.09992988429,0.0,1.0
2023-07-25,96.443,96.565,96.443,96.4702,1059,91.9511659522066,92.0674838005333,91.9511659522066,91.9770991118336,1110.73237562953,0.0,1.0
2023-07-26,96.9319,96.9319,96.73,96.8,3528,92.417295428001,92.417295428001,92.2247989232702,92.2915386723101,3700.34355167233,0.0,1.0
2023-07-27,96.4455,97.54,96.4455,97.5199,1416,91.9535495146723,92.9970731621604,91.9535495146723,92.9779093199361,1485.17190169162,0.0,1.0
2023-07-28,96.8354,96.8354,96.73,96.8124,2248,92.3252899168245,92.3252899168245,92.2247989232702,92.30336114214,2357.81527895675,0.0,1.0
2023-07-31,96.809,96.94,96.6699,96.94,1069,92.3001194971866,92.4250181703899,92.1674980815945,92.4250181703899,1121.22087776013,0.0,1.0
2023-08-01,96.4823,96.5699,96.4279,96.4472,1482,91.9886355541676,92.0721555829661,91.9367692349137,91.955170337149,1554.39601575351,0.0,1.0
2023-08-02,95.8904,96.02,95.78,95.78,9140,91.424303304786,91.5478671830084,91.3190451863002,91.3190451863002,9586.49094735972,0.0,1.0
2023-08-03,95.4782,95.52,95.47,95.5,4203,91.0313015254396,91.0711546898663,91.0234834405521,91.0520861901406,4408.31744548719,0.0,1.0
2023-08-04,94.9345,96.04,94.9345,95.79,5295,90.5129243603969,91.5669356827341,90.5129243603969,91.3285794361631,5553.66187814767,0.0,1.0
2023-08-07,95.6787,95.71,95.58,95.68,975,91.2224632351896,91.2523054372603,91.1283601890434,91.2237026876718,1022.62895773257,0.0,1.0
2023-08-08,95.11,95.13,94.39,94.39,2792,90.6802504454898,90.6993189452155,89.9937844553652,89.9937844553652,2928.38979486087,0.0,1.0
2023-08-09,94.99,95.58,94.99,95.52,8574,90.5658394471357,91.1283601890434,90.5658394471357,91.0711546898663,8992.84172676829,0.0,1.0
2023-08-10,95.0113,95.83,94.87,95.36,2977,90.5861473993435,91.3667164356144,90.4514284487816,90.9186066920608,3122.42708427679,0.0,1.0
2023-08-11,95.0841,95.21,94.99,95.08,2154,90.655556738345,90.7755929441182,90.5658394471357,90.6516476959013,2259.2233589292,0.0,1.0
2023-08-14,94.8636,94.8636,94.712,94.85,2132,90.4453265288694,90.4453265288694,90.3007873009487,90.4323599490559,2236.14865424189,0.0,1.0
2023-08-15,93.7036,94.16,93.66,94.11,2090,89.3393535447797,89.7744967085198,89.2977842153777,89.7268254592056,2192.09694529342,0.0,1.0
2023-08-16,93.03,93.64,93.03,93.64,1680,88.6971264740187,89.278715715652,88.6971264740187,89.278715715652,1762.0683579392,0.0,1.0
2023-08-17,92.8954,93.57,92.89,93.4527,7694,88.5687954708648,89.2119759666121,88.5636469759389,89.100139215721,8069.85353927633,0.0,1.0
2023-08-18,92.78,93.0763,92.78,93.0763,3143,88.4587702274476,88.7412700508836,88.4587702274476,88.7412700508836,3296.5362196446,0.0,1.0
2023-08-21,92.7676,92.8788,92.52,92.5795,3013,88.4469477576177,88.5529686160925,88.2108797310137,88.2676085176976,3160.18569194692,0.0,1.0
2023-08-22,92.395,92.66,92.35,92.66,1911,88.0917016077282,88.3443592290935,88.0487974833454,88.3443592290935,2004.35275715584,0.0,1.0
2023-08-23,92.8265,92.89,92.47,92.47,2165,88.5031044893098,88.5636469759389,88.1632084816995,88.1632084816995,2270.76071127284,0.0,1.0
2023-08-24,92.41,93.036,92.41,92.86,2552,88.1060029825225,88.7028470239364,88.1060029825225,88.5350442263504,2676.66574372669,0.0,1.0
2023-08-25,92.9161,93.16,92.27,92.69,1550,88.5885313680809,88.8210717222356,87.9725234844427,88.372961978682,1625.71783024153,0.0,1.0
2023-08-28,93.5139,93.5139,93.42,93.4299,1294,89.1584888248816,89.1584888248816,89.0689622186695,89.0784011260337,1357.21217569841,0.0,1.0
2023-08-29,94.3785,94.42,93.5,93.5,3465,89.9828200680229,90.0223872049537,89.1452362175722,89.1452362175722,3634.26598824961,0.0,1.0
2023-08-30,94.5708,94.865,94.33,94.33,3492,90.1661636928854,90.4466613238502,89.9365789561881,89.9365789561881,3662.5849440022,0.0,1.0
2023-08-31,94.2446,94.81,94.2446,94.81,461,89.8551564623594,90.3942229496045,89.8551564623594,90.3942229496045,483.519948220222,0.0,1.0
2023-09-01,94.4547,94.8099,94.21,94.8099,2987,90.0554710519778,90.3941276071059,89.822167957834,90.3941276071059,3132.91558640738,0.0,1.0
2023-09-05,92.93,93.57,92.93,93.57,1102,88.6017839753902,89.2119759666121,88.6017839753902,89.2119759666121,1155.83293479107,0.0,1.0
2023-09-06,92.6998,92.78,92.305,92.78,2310,88.3823055435476,88.4587702274476,88.0058933589626,88.4587702274476,2422.84399216641,0.0,1.0
2023-09-07,92.3147,92.54,92.26,92.26,1476,88.0151415813296,88.2299482307394,87.9629892345798,87.9629892345798,1548.10291447516,0.0,1.0
2023-09-08,92.3381,92.49,92.22,92.3659,12598,88.0374517260086,88.1822769814252,87.9248522351285,88.0639569406273,13213.4149841179,0.0,1.0
2023-09-11,92.6168,92.88,92.55,92.7227,8764,88.303171269686,88.554112726076,88.2394824806022,88.4041389757335,9192.12326724952,0.0,1.0
2023-09-12,92.75,92.9337,92.62,92.62,4113,88.4301674778591,88.6053116478395,88.3062222296421,88.3062222296421,4313.92092631187,0.0,1.0
2023-09-13,92.35,92.7146,92.2,92.7146,2933,88.0487974833454,88.3964162333446,87.9057837354028,88.3964162333446,3076.27767490219,0.0,1.0
2023-09-14,93.63,93.63,92.72,92.72,17466,89.2691814657892,89.2691814657892,88.4015647282706,88.4015647282706,18319.2178212894,0.0,1.0
2023-09-15,92.9346,93.46,92.9346,93.22,1654,88.6061697303272,89.1070992181209,88.6061697303272,88.8782772214127,1734.79825239967,0.0,1.0
2023-09-18,92.904,93.17,92.79,92.79,3008,88.5769949257468,88.8306059720985,88.4683044773105,88.4683044773105,3154.94144088163,0.0,1.0
2023-09-19,92.6505,92.84,92.6505,92.84,495,88.3353016917238,88.5159757266247,88.3353016917238,88.5159757266247,519.18085546423,0.0,1.0
2023-09-20,92.4837,93.355,92.4837,92.92,1665,88.1762704040116,89.006989594561,88.1762704040116,88.5922497255274,1746.33560474332,0.0,1.0
2023-09-21,91.1291,92.06,91.1291,92.05,2213,86.884760917591,87.772304237323,86.884760917591,87.7627699874601,2321.10552149968,0.0,1.0
2023-09-22,90.6182,91.1208,90.57,91.1208,12621,86.3976560920984,86.8768474902049,86.3517010077595,86.8768474902049,13237.5385390183,0.0,1.0
2023-09-25,89.8561,90.0,89.57,89.58,16362,86.3575169001759,86.4958140962698,86.0825563178098,86.0921669638205,17024.8701094485,0.72,1.0
2023-09-26,88.5721,89.46,88.57,89.46,2676,85.1235099524024,85.9768392116922,85.1214917167402,85.9768392116922,2784.41219978513,0.0,1.0
2023-09-27,88.571,88.95,88.11,88.83,6841,85.1224527813413,85.4866962651467,84.6794020002481,85.3713685130183,7118.14792927132,0.0,1.0
2023-09-28,89.1917,89.305,88.79,88.88,4660,85.7189855792252,85.8278741985264,85.3329259289755,85.4194217430718,4848.78955567963,0.0,1.0
2023-09-29,88.9625,89.67,88.9625,89.67,3355,85.49870957266,86.1786627779168,85.49870957266,86.1786627779168,3490.9203775333,0.0,1.0
2023-10-02,87.553,88.66,87.2701,88.66,3006,84.1440890174523,85.2079875308364,83.8722038418097,85.2079875308364,3127.78141724742,0.0,1.0
2023-10-03,86.7968,87.42,86.658,87.42,1996,83.4173319661235,84.0162674255101,83.283936199495,84.0162674255101,2076.86350925677,0.0,1.0
2023-10-04,87.09,87.21,86.55,86.9,4780,83.6991161071571,83.8144438592854,83.1801412225795,83.5165138329538,4973.65108930228,0.0,1.0
2023-10-05,87.04,87.17,86.65,87.06,1384,83.6510628771036,83.7760012752427,83.2762476826864,83.670284169125,1440.06968778125,0.0,1.0
2023-10-06,87.8018,88.21,86.65,86.65,614,84.3832018901985,84.7755084603551,83.2762476826864,83.2762476826864,638.8748470359,0.0,1.0
2023-10-09,88.3568,88.42,87.68,87.68,1367,84.9165927437921,84.9773320265797,84.2661442217882,84.2661442217882,1422.38097051804,0.0,1.0
2023-10-10,89.1505,89.57,89.07,89.1183,2828,85.6793897176611,86.0825563178098,85.602024017275,85.6484434375067,2942.57014237382,0.0,1.0
2023-10-11,88.9699,89.2227,88.6448,89.12,5503,85.5058214507079,85.7487785818584,85.1933793489002,85.6500772473285,5725.94182937876,0.0,1.0
2023-10-12,87.7417,89.04,87.6361,89.04,6837,84.3254419076742,85.5731920792429,84.2239534858012,85.5731920792429,7113.98587815056,0.0,1.0
2023-10-13,87.6591,88.27,87.5251,88.27,3289,84.2460579716258,84.8331723364193,84.1172753150825,84.8331723364193,3422.24653404084,0.0,1.0
2023-10-16,88.7733,88.7733,88.19,88.19,4355,85.3168761501377,85.3168761501377,84.7562871683337,84.7562871683337,4531.43315772206,0.0,1.0
2023-10-17,89.04,89.21,88.87,89.18,7888,85.5731920792429,85.7365730614248,85.4098110970611,85.7077411233927,8207.56481012896,0.0,1.0
2023-10-18,87.8617,88.52,87.85,88.52,2402,84.4407696598025,85.0734384866867,84.42952520397,85.0734384866867,2499.31169801341,0.0,1.0
2023-10-19,86.74,87.97,86.74,87.26,3644,83.3627434967827,84.5448529560984,83.3627434967827,83.8624970893389,3791.62857100785,0.0,1.0
2023-10-20,86.1398,86.77,86.11,86.77,2336,82.7859125232207,83.3915754348148,82.7572727981088,83.3915754348148,2430.63785452095,0.0,1.0
2023-10-23,85.1712,86.04,85.16,85.73,8329,81.8550253506246,82.6899982760339,81.8442614270926,82.3920682497023,8666.4309461922,0.0,1.0
2023-10-24,85.6066,85.832,85.311,85.54,6694,82.2734728779303,82.4900968390114,81.9893821818542,82.2094659754991,6965.19255058358,0.0,1.0
2023-10-25,84.5473,85.1,84.38,85.02,7463,81.2554171460173,81.7865975510284,81.0946310382583,81.7097123829429,7765.34687854873,0.0,1.0
2023-10-26,84.6602,85.07,84.38,84.38,4897,81.363921339478,81.7577656129964,81.0946310382583,81.0946310382583,5095.39108458437,0.0,1.0
2023-10-27,83.54,84.71,83.41,84.71,6027,80.2873367733598,81.4117823566113,80.1623983752207,81.4117823566113,6271.17052619767,0.0,1.0
2023-10-30,84.2326,84.42,83.48,83.98,5315,80.9529701160606,81.1330736223011,80.2296728972956,80.7102051978304,5530.32542670327,0.0,1.0
2023-10-31,85.0073,85.07,84.5637,84.5637,6022,81.6975068625093,81.7577656129964,81.2711786054748,81.2711786054748,6265.96796229672,0.0,1.0
2023-11-01,85.1702,85.212,84.71,84.745,3135,81.8540642860235,81.8942367863483,81.4117823566113,81.4454196176487,3262.00756589177,0.0,1.0
2023-11-02,86.78,86.78,85.57,85.57,10620,83.4011860808255,83.4011860808255,82.2382979135312,82.2382979135312,11050.2457256047,0.0,1.0
2023-11-03,88.0836,88.4069,87.38,87.38,7827,84.6540298947799,84.9647420803057,83.9778248414673,83.9778248414673,8144.09353053744,0.0,1.0
2023-11-06,87.5868,88.03,87.53,88.03,2885,84.1765730009685,84.6025168321626,84.1219845316277,84.6025168321626,3001.87937084458,0.0,1.0
2023-11-07,87.249,87.3919,87.05,87.27,4361,83.8519253787272,83.98926151022,83.6606735231143,83.8721077353496,4537.67623440319,0.0,1.0
2023-11-08,86.94,87.075,86.6899,86.902,3292,83.5549564169966,83.684700138141,83.3145941602691,83.518435962156,3425.36807238141,0.0,1.0
2023-11-09,86.1731,87.22,86.1731,87.22,2819,82.8179159744363,83.8240545052961,82.8179159744363,83.8240545052961,2933.20552735212,0.0,1.0
2023-11-10,86.9718,86.9718,86.11,86.11,2741,83.5855182713106,83.5855182713106,82.7572727981088,82.7572727981088,2852.0455304974,0.0,1.0
2023-11-13,86.828,87.0105,86.828,87.0105,2437,83.4473171816768,83.622711471372,83.4473171816768,83.622711471372,2535.72964532001,0.0,1.0
2023-11-14,89.1086,89.24,88.0,88.0,7769,85.6391211108763,85.7654049994569,84.5736848941305,84.5736848941305,8083.74378928649,0.0,1.0
2023-11-15,89.5673,90.0,89.25,89.25,2057,86.079961443387,86.4958140962698,85.7750156454676,85.7750156454676,2140.33478884828,0.0,1.0
2023-11-16,89.4532,89.4532,89.21,89.415,2959,85.9703039724049,85.9703039724049,85.7365730614248,85.9335913046441,3078.87731657855,0.0,1.0
2023-11-17,89.7042,89.77,89.5251,89.73,2457,86.2115311872734,86.2747692380238,86.0394045172218,86.236326653981,2556.53990092379,0.0,1.0
2023-11-20,89.9908,90.1059,89.67,89.67,2231,86.48697230194,86.5975908375231,86.1786627779168,86.1786627779168,2321.38401260113,0.0,1.0
2023-11-21,90.4171,90.5881,90.11,90.17,6384,86.896674141376,87.0610161881589,86.6015312023875,86.6591950784516,6642.63358872505,0.0,1.0
2023-11-22,90.8416,90.9731,90.62,90.62,5757,87.30464606453,87.4310260595707,87.091674148933,87.091674148933,5990.23207554671,0.0,1.0
2023-11-24,91.1334,91.2651,90.81,90.81,2726,87.5850847151222,87.711656923083,87.2742764231362,87.2742764231362,2836.43783879456,0.0,1.0
2023-11-27,90.9105,91.0,90.8,90.91,12294,87.3708634155437,87.4568786973395,87.2646657771255,87.3703828832432,12792.0641196406,0.0,1.0
2023-11-28,90.8721,90.9929,90.84,90.84,2360,87.3339585348627,87.4500551386719,87.3031083611683,87.3031083611683,2455.61016124548,0.0,1.0
2023-11-29,91.1673,91.6601,91.06,91.6601,2670,87.6176648050984,88.0912774405056,87.5145425734037,88.0912774405056,2778.16912310399,0.0,1.0
2023-11-30,91.8467,91.8467,91.39,91.39,8275,88.2706120950652,88.2706120950652,87.8316938917566,87.8316938917566,8610.243256062,0.0,1.0
2023-12-01,92.9051,92.91,92.04,92.04,5108,89.2878028688373,89.2925120853825,88.4563858824519,88.4563858824519,5314.9392812042,0.0,1.0
2023-12-04,93.1541,93.285,93.02,93.285,3764,89.5271079545036,89.6529113107837,89.3982291915002,89.6529113107837,3916.4901046305,0.0,1.0
2023-12-05,91.9683,92.76,91.9683,92.76,2201,88.3874775505552,89.1483523952221,88.3874775505552,89.1483523952221,2290.16862919547,0.0,1.0
2023-12-06,92.04,92.5701,91.96,92.07,4815,88.4563858824519,88.9658462274789,88.3795007143663,88.485217820484,5010.06903660889,0.0,1.0
2023-12-07,92.2839,92.345,92.2683,92.28,1040,88.6907895386528,88.7495105857782,88.6757969308761,88.6870413867086,1082.13329139631,0.0,1.0
2023-12-08,92.4376,92.54,92.27,92.4501,1897,88.8385051678372,88.9369181829868,88.6774307406979,88.8505184753506,1973.85274401808,0.0,1.0
2023-12-11,93.02,93.02,92.38,92.38,3045,89.3982291915002,89.3982291915002,88.7831478468156,88.7831478468156,3168.36141567478,0.0,1.0
2023-12-12,93.0233,93.16,92.5301,92.5301,6891,89.4014007046837,89.5327782356499,88.9274036434362,88.9274036434362,7170.17356828076,0.0,1.0
2023-12-13,95.043,95.043,92.9,93.13,3572,91.3424628794641,91.3424628794641,89.2829014393718,89.5039462976179,3716.71165083426,0.0,1.0
2023-12-14,96.0796,96.71,96.0796,96.71,1787,92.3387024449329,92.9445575694473,92.3387024449329,92.9445575694473,1859.39633819732,0.0,1.0
2023-12-15,95.3184,95.59,95.0679,95.56,3996,91.6071400705987,91.8681652162492,91.3663933880308,91.8393332782171,4157.88906963429,0.0,1.0
2023-12-18,95.3993,95.63,95.38,95.63,1481,91.6848901968252,91.906607800292,91.6663416500246,91.906607800292,1540.99942745956,0.0,1.0
2023-12-19,96.0482,96.05,95.64,95.64,7080,92.3085250164593,92.3102549327413,91.9162184463027,91.9162184463027,7366.83048373644,0.0,1.0
2023-12-20,94.6682,96.13,94.66,95.87,8143,90.9822558669832,92.3871401008268,90.9743751372544,92.1372633045487,8472.89556907709,0.0,1.0
2023-12-21,95.5706,95.5706,94.84,95.07,10982,91.8495205629885,91.8495205629885,91.147366765447,91.368411623693,11426.911352033,0.0,1.0
2023-12-22,95.4928,95.85,95.32,95.32,6086,92.3706097896885,92.7161309370093,92.203459581802,92.203459581802,6291.71099035959,0.62,1.0
2023-12-26,96.0055,96.26,95.5208,95.595,5026,92.8665467780182,93.1127257589621,92.3976943141145,92.4694683038435,5195.88226052371,0.0,1.0
2023-12-27,96.08,96.24,95.89,96.09,15896,92.9386109590803,93.0933796700863,92.7548231147608,92.9482840035182,16433.2957447841,0.0,1.0
2023-12-28,96.2036,96.3099,96.0213,96.14,2312,93.0581697883324,93.160994250707,92.88183018823,92.9966492257076,2390.14719186845,0.0,1.0
2023-12-29,95.9034,96.1851,95.832,96.05,3534,92.7677849943075,93.0402746561224,92.6987194570211,92.9095918257667,3653.45163324528,0.0,1.0
2024-01-02,96.1808,96.59,95.96,96.145,4939,93.0361152470141,93.4319362254119,92.8225344258259,93.0014857479265,5105.94160062209,0.0,1.0
2024-01-03,95.3295,95.8,95.18,95.8,7044,92.212648974018,92.6677657148199,92.0680369596718,92.6677657148199,7282.09204996598,0.0,1.0
2024-01-04,95.3153,95.85,95.3153,95.72,7740,92.1989132509162,92.7161309370093,92.1989132509162,92.5903813593169,8001.61732917897,0.0,1.0
2024-01-05,95.5122,95.86,95.16,95.23,5673,92.389375495898,92.7258039814472,92.0486908707961,92.1164021818612,5864.751305999,0.0,1.0
2024-01-08,96.2428,96.2428,95.175,95.175,3968,93.0960881225289,93.0960881225289,92.0632004374529,92.0632004374529,4102.12113206488,0.0,1.0
2024-01-09,95.5183,95.6265,95.44,95.6265,1187,92.395276053005,92.4999383938228,92.3195361150565,92.4999383938228,1227.12141727848,0.0,1.0
2024-01-10,95.5406,95.74,95.26,95.64,5220,92.4168469421015,92.6097274481927,92.1454213151748,92.512997003814,5396.43959409745,0.0,1.0
2024-01-11,95.1877,95.56,94.83,95.56,1426,92.075485203889,92.435612648311,91.7294804043463,92.435612648311,1474.19978183582,0.0,1.0
2024-01-12,95.2416,95.54,95.008,95.54,3453,92.1276229134091,92.4162665594352,91.9016605953404,92.4162665594352,3569.71377747481,0.0,1.0
2024-01-16,94.2869,94.74,94.16,94.74,4507,91.2041373609254,91.6424230044054,91.0813864270088,91.6424230044054,4659.33970317954,0.0,1.0
2024-01-17,93.5417,93.95,93.32,93.42,5628,90.4833020894151,90.8782524938135,90.2688506942275,90.3655811386062,5818.23027501541,0.0,1.0
2024-01-18,93.774,93.81,93.1551,93.3,2906,90.7080069117069,90.7428298716833,90.109342191447,90.2495046053518,3004.22480085195,0.0,1.0
2024-01-19,94.297,94.4,93.47,93.47,5076,91.2139071358077,91.3135394935178,90.4139463607956,90.4139463607956,5247.57229494993,0.0,1.0
2024-01-22,94.8264,94.91,94.75,94.91,1072,91.7259981083486,91.8068647598492,91.6520960488433,91.8068647598492,1108.23433809817,0.0,1.0
2024-01-23,94.835,95.0,94.56,94.96,6184,91.7343169265652,91.8939221597901,91.4683082045237,91.8552299820386,6393.02345783498,0.0,1.0
2024-01-24,94.2843,95.24,94.2843,95.12,5753,91.2016223693716,92.1260752262991,91.2016223693716,92.0099986930446,5947.45536108096,0.0,1.0
2024-01-25,95.1905,95.1905,94.54,94.76,4459,92.0781936563316,92.0781936563316,91.448962115648,91.6617690932812,4609.71727013037,0.0,1.0
2024-01-26,95.4926,95.6099,95.46,95.52,3743,92.3704163287997,92.483881140056,92.3388822039322,92.3969204705595,3869.51597714688,0.0,1.0
2024-01-29,95.8767,95.8767,95.34,95.3549,4684,92.7419579656584,92.7419579656584,92.2228056706778,92.2372185068902,4842.32242504836,0.0,1.0
2024-01-30,96.3988,96.6253,95.93,95.94,7657,93.2469876157597,93.4660820722775,92.7935152925123,92.8031883369501,7915.81187203145,0.0,1.0
2024-01-31,95.7011,96.8,95.68,96.8,1990,92.5720993053294,93.6350701586072,92.5516891815655,93.6350701586072,2057.26337016358,0.0,1.0
2024-02-01,96.4475,96.4475,95.3999,95.3999,2658,93.2940953421722,93.2940953421722,92.2807472068606,92.2807472068606,2747.84223009789,0.0,1.0
2024-02-02,96.1086,96.39,95.58,95.58,874,92.9662758661727,93.2384753366544,92.4549587371867,92.4549587371867,903.541801770338,0.0,1.0
2024-02-05,95.0871,95.42,95.0,95.32,12492,91.978174376844,92.3001900261808,91.8939221597901,92.203459581802,12914.238201047,0.0,1.0
2024-02-06,95.5659,95.6476,95.2903,95.42,3687,92.4413197445293,92.5203485175867,92.1747306398215,92.3001900261808,3811.62313858952,0.0,1.0
2024-02-07,95.5393,95.99,95.5393,95.99,4557,92.4155894463246,92.8515535591395,92.4155894463246,92.8515535591395,4711.02973760576,0.0,1.0
2024-02-08,95.504,95.6299,95.2,95.51,6723,92.3814435994589,92.5032272289317,92.0873830485476,92.3872474261216,6950.24202894964,0.0,1.0
2024-02-09,95.5996,95.5996,95.26,95.58,3561,92.4739179042849,92.4739179042849,92.1454213151748,92.4549587371867,3681.36425183544,0.0,1.0
2024-02-12,96.3437,96.5,95.47,95.47,2851,93.1936891409071,93.344878825471,92.3485552483701,92.3485552483701,2947.36576298311,0.0,1.0
2024-02-13,94.8399,95.52,94.32,95.52,3814,91.7390567183398,92.3969204705595,91.2361551380148,92.3969204705595,3942.91582603212,0.0,1.0
2024-02-14,95.5203,95.5203,95.12,95.13,841,92.3972106618926,92.3972106618926,92.0099986930446,92.0196717374825,869.426379049033,0.0,1.0
2024-02-15,96.6948,96.7613,95.9496,95.9496,5740,93.5333097311208,93.5976354766326,92.8124744596105,92.8124744596105,5934.01595213014,0.0,1.0
2024-02-16,96.3415,96.84,96.3,96.3639,4858,93.1915610711307,93.6737623363587,93.1514179367136,93.2132286906716,5022.20374485161,0.0,1.0
2024-02-20,96.26,96.43,96.14,96.14,2453,93.1127257589621,93.2771675144059,92.9966492257076,92.9966492257076,2535.91308895039,0.0,1.0
2024-02-21,97.02,97.02,96.25,96.25,5383,93.8478771362404,93.8478771362404,93.1030527145242,93.1030527145242,5564.94910632692,0.0,1.0
2024-02-22,97.5063,97.5063,96.89,96.89,3129,94.3182772872541,94.3182772872541,93.722127558548,93.722127558548,3234.76235439289,0.0,1.0
2024-02-23,97.7168,97.8051,97.5301,97.5301,3017,94.5218948726714,94.6073078550578,94.3412991330163,94.3412991330163,3118.97667727816,0.0,1.0
2024-02-26,97.1553,97.2799,97.1553,97.2753,1802,93.9787534274848,94.0992795611807,93.9787534274848,94.0948299607393,1862.908840721,0.0,1.0
2024-02-27,97.411,97.411,97.118,97.3,4975,94.2260931737612,94.2260931737612,93.9426729717315,94.1187223805008,5143.15842540896,0.0,1.0
2024-02-28,97.45,97.72,97.18,97.18,5921,94.2638180470689,94.5249902468915,94.0026458472464,94.0026458472464,6121.13387675306,0.0,1.0
2024-02-29,97.65,97.82,97.65,97.67,1808,94.4572789358264,94.6217206912702,94.4572789358264,94.4766250247021,1869.11164485214,0.0,1.0
2024-03-01,97.9436,97.9436,97.775,97.84,2218,94.7412795205223,94.7412795205223,94.5781919912998,94.6410667801459,2292.96992714715,0.0,1.0
2024-03-04,98.47,98.5915,97.69,97.69,5021,95.2504685797319,95.3679960696521,94.4959711135779,94.4959711135779,5190.71325708109,0.0,1.0
2024-03-05,98.3724,98.8424,98.09,98.8424,14574,95.1560596660183,95.6106927545983,94.8828928910928,95.6106927545983,15066.6112345548,0.0,1.0
2024-03-06,99.2252,99.5769,98.88,98.88,12271,95.9809768956801,96.32117786856,95.6470634016847,95.6470634016847,12685.7682488831,0.0,1.0
2024-03-07,99.6107,99.73,99.38,99.6301,6136,96.35387275876,96.4692721789039,96.1307156235783,96.3726384649695,6343.40102478581,0.0,1.0
2024-03-08,99.8026,100.1,99.76,99.76,1966,96.5394984815228,96.8271748231052,96.4982913122175,96.4982913122175,2032.452153639,0.0,1.0
2024-03-11,100.09,100.09,99.48,99.48,1447,96.8175017786673,96.8175017786673,96.2274460679571,96.2274460679571,1495.90959629483,0.0,1.0
2024-03-12,100.2,100.2419,100.0363,100.1031,2258,96.9239052674839,96.9644353236786,96.7655575300359,96.8301734668809,2334.32195468813,0.0,1.0
2024-03-13,100.3848,100.59,100.12,100.12,2105,97.1026631286958,97.3011540005609,96.8465209119809,96.8465209119809,2176.15044934389,0.0,1.0
2024-03-14,99.6836,100.16,99.39,100.16,2074,96.4243892527121,96.8852130897324,96.1403886680162,96.8852130897324,2144.10262799964,0.0,1.0
2024-03-15,99.4662,99.675,99.42,99.5519,2206,96.2140972666328,96.4160704344956,96.1694078013298,96.2969952574654,2280.56431888486,0.0,1.0
2024-03-18,99.7447,100.0599,99.7447,99.77,2461,96.4834915542275,96.7883859149093,96.4834915542275,96.5079643566554,2544.18349445859,0.0,1.0
2024-03-19,100.31,100.31,99.975,100.22,2265,97.0303087563005,97.0303087563005,96.7062617676317,96.9432513563596,2341.5585595078,0.0,1.0
2024-03-20,100.6611,100.7,99.99,99.99,1978,97.3699293465142,97.4075574893775,96.7207713342886,96.7207713342886,2044.85776190129,0.0,1.0
2024-03-21,101.2,101.4,100.88,100.88,4787,97.8912097112711,98.0846706000286,97.5816722892592,97.5816722892592,4948.80389596638,0.0,1.0
2024-03-22,100.2464,100.3,100.18,100.21,2281,97.4476038933503,97.4997074259329,97.3830577261212,97.4122201510741,2346.51268234625,0.495,1.0
2024-03-25,100.01,100.19,100.01,100.17,4360,97.2178039847213,97.3927785344388,97.2178039847213,97.3733369178035,4485.22371548866,0.0,1.0
2024-03-26,100.1616,100.36,100.14,100.29,19864,97.3651714388167,97.5580322758387,97.3441744928506,97.4899866176152,20434.5146524006,0.0,1.0
2024-03-27,101.4822,101.4822,100.66,100.66,58526,98.6489013852443,98.6489013852443,97.8496565253679,97.8496565253679,60206.9273331856,0.0,1.0
2024-03-28,101.78,101.81,101.72,101.72,10246,98.9383870569436,98.9675494818966,98.8800622070378,98.8800622070378,10540.2757313984,0.0,1.0
2024-04-01,101.2323,101.71,101.09,101.71,19340,98.4059783853865,98.8703413987202,98.2676512830265,98.8703413987202,19895.4648297135,0.0,1.0
2024-04-02,100.7176,101.03,100.4951,101.03,4845,97.9056483812775,98.2093264331206,97.68936039621,98.2093264331206,4984.15341778499,0.0,1.0
2024-04-03,100.7035,101.02,100.53,100.53,5803,97.8919420415497,98.199605624803,97.7232860172386,97.7232860172386,5969.6681699497,0.0,1.0
2024-04-04,99.9737,101.24,99.74,101.24,1704,97.1825174505283,98.4134634077911,96.955342160145,98.4134634077911,1752.94064476896,0.0,1.0
2024-04-05,100.41,100.5,100.2899,100.4601,1825,97.6066363174269,97.6941235922857,97.4898894095321,97.6553375670983,1877.41589008413,0.0,1.0
2024-04-08,100.54,100.9,100.54,100.55,10155,97.7330068255562,98.0829559249913,97.7330068255562,97.7427276338739,10446.6621171531,0.0,1.0
2024-04-09,100.9659,100.97,100.44,100.49,2543,98.1470160518045,98.1510015832148,97.6357987423798,97.684402783968,2616.03759368983,0.0,1.0
2024-04-10,99.6,100.02,99.15,99.92,107928,96.819250843698,97.2275247930389,96.3818144694042,97.1303167098625,111027.803936986,0.0,1.0
2024-04-11,99.44,99.81,98.88,99.36,10712,96.6637179106158,97.0233878183685,96.1193526448279,96.5859514440747,11019.6597340171,0.0,1.0
2024-04-12,97.97,99.11,97.81,99.11,5797,95.2347590879227,96.3429312361337,95.0792261548404,96.3429312361337,5963.49584373572,0.0,1.0
2024-04-15,97.26,99.02,97.12,98.58,9121,94.5445816973702,96.2554439612749,94.4084903809232,95.8277283952987,9382.964566278,0.0,1.0
2024-04-16,96.6772,97.21,96.47,97.21,4492,93.9780529886181,94.495977655782,93.7766378402766,94.495977655782,4621.01489219612,0.0,1.0
2024-04-17,96.5454,96.99,96.25,96.84,11973,93.8499327349916,94.2821198727939,93.5627800572885,94.1363077480293,12316.8769599876,0.0,1.0
2024-04-18,96.7494,97.13,96.58,96.58,4776,94.0482372246715,94.4182111892409,93.8835667317706,93.8835667317706,4913.17166632428,0.0,1.0
2024-04-19,97.6853,97.6853,97.38,97.55,3833,94.9580076751194,94.9580076751194,94.6612313971819,94.8264851385818,3943.08772969451,0.0,1.0
2024-04-22,98.393,98.75,97.88,97.98,30900,95.6459492797589,95.9929821366986,95.1472718130639,95.2444798962403,31787.4800019724,0.0,1.0
2024-04-23,98.8448,98.98,98.45,98.45,19692,96.0851353995498,96.2165607280043,95.7013578871694,95.7013578871694,20257.5746342667,0.0,1.0
2024-04-24,98.76,98.78,98.15,98.41,34214,96.0027029450163,96.0221445616515,95.4097336376402,95.6624746538988,35196.661514158,0.0,1.0
2024-04-25,98.2195,98.33,97.5,97.5,11493,95.4772932554478,95.5847081873577,94.7778810969936,94.7778810969936,11823.0908628695,0.0,1.0
2024-04-26,98.35,98.55,98.2,98.35,25907,95.604149803993,95.7985659703458,95.4583376792284,95.604149803993,26651.0758709093,0.0,1.0
2024-04-29,98.8229,98.95,98.27,98.27,4180,96.0638468293342,96.1873983030514,95.5263833374519,95.5263833374519,4300.05392906941,0.0,1.0
2024-04-30,97.7839,98.5703,97.7839,98.53,3373,95.0538548451314,95.8182992112306,95.0538548451314,95.7791243537105,3469.87605328974,0.0,1.0
2024-05-01,97.88,98.5492,97.88,97.916,5090,95.1472718130639,95.7977883056804,95.1472718130639,95.1822667230074,5236.19007152231,0.0,1.0
2024-05-02,98.5753,98.8182,98.205,98.465,1271,95.8231596153894,96.0592780494249,95.4631980833872,95.7159390996459,1307.50443632708,0.0,1.0
2024-05-03,99.3524,99.3524,98.816,99.03,2041,96.5785636297533,96.5785636297533,96.057139471595,96.2651647695925,2099.61963378724,0.0,1.0
2024-05-06,99.848,99.85,99.6565,99.78,2497,97.0603268899755,97.062271051639,96.8741734106927,96.9942253934156,2568.71642604936,0.0,1.0
2024-05-07,100.254,100.3329,100.12,100.12,3000,97.4549917076717,97.5316888852979,97.3247328762154,97.3247328762154,3086.16310698761,0.0,1.0
2024-05-08,100.3597,100.3597,100.19,100.19,2533,97.5577406515892,97.5577406515892,97.3927785344388,97.3927785344388,2605.75038333321,0.0,1.0
2024-05-09,101.0906,101.0906,100.5,100.5,983,98.2682345315255,98.2682345315255,97.6941235922857,97.6941235922857,1011.23277805627,0.0,1.0
2024-05-10,101.2767,101.2767,101.1474,101.1474,1942,98.4491387743168,98.4491387743168,98.3234487227697,98.3234487227697,1997.77625125665,0.0,1.0
2024-05-13,101.3301,101.74,101.33,101.74,2492,98.501047890733,98.8995038236731,98.5009506826498,98.8995038236731,2563.57282087104,0.0,1.0
2024-05-14,101.8732,101.8732,101.66,101.7907,3516,99.028984990464,99.028984990464,98.821737357132,98.9487883218435,3616.98316138948,0.0,1.0
2024-05-15,102.398,102.398,102.12,102.12,2100,99.5391330109738,99.5391330109738,99.2688945397434,99.2688945397434,2160.31417489133,0.0,1.0
2024-05-16,102.6601,102.77,102.3508,102.3508,4868,99.7939153969792,99.90074708039,99.4932507957146,99.4932507957146,5007.81400160523,0.0,1.0
2024-05-17,102.7076,102.75,102.33,102.33,4136,99.840089236488,99.8813054637548,99.4730315144139,99.4730315144139,4254.79020350025,0.0,1.0
2024-05-20,102.4311,102.81,102.39,102.66,2777,99.5713088865052,99.9396303136606,99.5313563643197,99.793818188896,2856.75831603487,0.0,1.0
2024-05-21,102.6782,102.6782,102.28,102.28,1933,99.8115100600341,99.8115100600341,99.4244274728257,99.4244274728257,1988.51776193568,0.0,1.0
2024-05-22,102.29,102.47,102.1,102.47,6761,99.4341482811433,99.6091228308608,99.2494529231081,99.6091228308608,6955.18292211441,0.0,1.0
2024-05-23,100.7736,102.3,100.77,102.3,1278,97.9600849078563,99.4438690894609,97.956585416862,99.4438690894609,1314.70548357672,0.0,1.0
2024-05-24,101.2739,101.3306,101.09,101.09,1197,98.4464169479879,98.5015339311489,98.2676512830265,98.2676512830265,1231.37907968806,0.0,1.0
2024-05-28,100.4069,101.33,100.3,101.1,2968,97.6036228668484,98.5009506826498,97.4997074259329,98.2773720913441,3053.24403384641,0.0,1.0
2024-05-29,99.26,99.98,99.21,99.98,4200,96.4887433608983,97.1886415597684,96.4401393193101,97.1886415597684,4320.62834978265,0.0,1.0
2024-05-30,99.8207,99.8207,99.1,99.1,1571,97.0337890832684,97.0337890832684,96.333210427816,96.333210427816,1616.12074702584,0.0,1.0
2024-05-31,101.3,101.3,100.02,100.02,3164,98.4717882576969,98.4717882576969,97.2275247930389,97.2275247930389,3254.87335683627,0.0,1.0
2024-06-03,100.8214,101.42,100.74,101.42,6323,98.0065503716146,98.5884379575086,97.927422991909,98.5884379575086,6504.60310849422,0.0,1.0
2024-06-04,100.8243,100.8243,100.575,100.71,2304,98.0093694060267,98.0093694060267,97.767029654668,97.8982605669561,2370.17326616649,0.0,1.0
2024-06-05,101.1679,101.27,100.5727,101.27,3075,98.3433763798209,98.442625832744,97.7647938687549,98.442625832744,3163.3171846623,0.0,1.0
2024-06-06,100.8941,100.8941,100.85,100.88,2174,98.0772206480839,98.0772206480839,98.0343518834031,98.063514308356,2236.43953153035,0.0,1.0
2024-06-07,100.8571,101.05,100.85,101.02,991,98.0412536573086,98.2287680497559,98.0343518834031,98.199605624803,1019.46254634157,0.0,1.0
2024-06-10,100.8435,100.8435,100.27,100.27,2028,98.0280333579966,98.0280333579966,97.4705450009799,97.4705450009799,2086.24626032363,0.0,1.0
2024-06-11,100.3089,100.39,99.92,99.92,3480,97.5083589453356,97.5871947007916,97.1303167098625,97.1303167098625,3579.94920410563,0.0,1.0
2024-06-12,100.45,100.85,100.45,100.85,5136,97.6455195506975,98.0343518834031,97.6455195506975,98.0343518834031,5283.51123916279,0.0,1.0
2024-06-13,100.2187,100.24,100.16,100.16,2133,97.4206772543104,97.441382576027,97.3636161094859,97.3636161094859,2194.26196906819,0.0,1.0
2024-06-14,99.5421,99.5421,99.04,99.1182,2094,96.7629673635389,96.7629673635389,96.2748855779102,96.3509022989541,2154.14184867735,0.0,1.0
2024-06-17,99.9152,99.9152,99.36,99.36,2381,97.1256507218701,97.1256507218701,96.5859514440747,96.5859514440747,2449.3847859125,0.0,1.0
2024-06-18,100.201,100.2206,100.115,100.19,1630,97.4034714235882,97.4225242078908,97.3198724720565,97.3927785344388,1676.81528812994,0.0,1.0
2024-06-20,100.5671,100.78,100.475,100.475,3476,97.759350216097,97.9663062251796,97.6698215714916,97.6698215714916,3575.83431996298,0.0,1.0
2024-06-21,100.7392,100.7392,100.48,100.57,1859,97.9266453272436,97.9266453272436,97.6746819756504,97.7621692505091,1912.39240529666,0.0,1.0
2024-06-24,101.39,101.82,101.39,101.6919,13982,98.5592755325557,98.9772702902142,98.5592755325557,98.8527467356652,14383.5775206336,0.0,1.0
2024-06-25,100.0803,100.8,99.89,100.8,9419,97.8450877454586,98.5487138302166,97.6590379414716,98.5487138302166,9634.17139705874,0.575,1.0
2024-06-26,99.8224,99.8224,99.47,99.61,5773,97.5929477325934,97.5929477325934,97.2484183005124,97.3852915141655,5904.8807171908,0.0,1.0
2024-06-27,99.8103,99.92,99.5,99.92,4236,97.5811179762705,97.6883679158259,97.2777482748666,97.6883679158259,4332.76887545821,0.0,1.0
2024-06-28,99.7998,100.1913,99.519,100.1913,2731,97.5708524852466,97.9536086505693,97.296323925291,97.9536086505693,2793.38805450339,0.0,1.0
2024-07-01,98.9804,100.15,98.9804,100.15,2291,96.7697531190513,97.9132310525416,96.7697531190513,97.9132310525416,2343.33651880896,0.0,1.0
2024-07-02,99.2814,99.2814,98.95,99.06,17759,97.0640305284055,97.0640305284055,96.7400320783724,96.8475753176712,18164.6936872668,0.0,1.0
2024-07-03,99.4855,99.4855,99.425,99.4601,609,97.2635721205954,97.2635721205954,97.204423338981,97.2387394089755,622.912239177065,0.0,1.0
2024-07-05,99.2522,99.29,99.0,99.29,761,97.0354826867007,97.072438454387,96.7889153689627,97.072438454387,778.384587871504,0.0,1.0
2024-07-08,99.01,99.11,98.89,98.89,6044,96.7986920270808,96.8964586082616,96.6813721296639,96.6813721296639,6182.0715494026,0.0,1.0
2024-07-09,98.8508,99.1654,98.7249,98.7249,4712,96.643047629841,96.9506212942358,96.5199595041345,96.5199595041345,4819.64280952764,0.0,1.0
2024-07-10,99.7,99.7,98.9946,99.02,2463,97.4732814372282,97.4732814372282,96.783635973579,96.8084686851989,2519.26575548951,0.0,1.0
2024-07-11,101.3406,101.3406,100.04,100.04,2012,99.0772399680799,99.0772399680799,97.8056878132428,97.8056878132428,2057.96293140272,0.0,1.0
2024-07-12,102.0325,102.34,102.0325,102.34,1054,99.7536869432696,100.0543191804,99.7536869432696,100.0543191804,1078.07799686802,0.0,1.0
2024-07-15,102.0104,102.31,102.0104,102.03,2233,99.7320805288287,100.024989206046,99.7320805288287,99.7512427787401,2284.01154364924,0.0,1.0
2024-07-16,103.7011,103.7045,102.24,102.24,1905,101.385020116852,101.388344180612,99.9565525992197,99.9565525992197,1948.51858067702,0.0,1.0
2024-07-17,104.491,104.51,103.24,103.24,1284,102.157278341599,102.175853992023,100.934218411027,100.934218411027,1313.33220870829,0.0,1.0
2024-07-18,103.7216,105.0941,103.7216,103.89,3775,101.405062265994,102.7469085927,101.405062265994,101.569701188702,3861.23760737836,0.0,1.0
2024-07-19,103.0548,103.42,102.94,103.42,1914,100.753154702681,101.110198257153,100.640918667485,101.110198257153,1957.72418027077,0.0,1.0
2024-07-22,103.75,103.77,103.0,103.32,3020,101.432827975049,101.452381291286,100.699578616194,101.012431675972,3088.9900859027,0.0,1.0
2024-07-23,103.26,103.62,103.26,103.41,1449,100.953771727264,101.305731419514,100.953771727264,101.100421599035,1482.1015345937,0.0,1.0
2024-07-24,102.58,102.8971,102.58,102.82,3426,100.288958975234,100.598976804159,100.288958975234,100.523598770068,3504.26491202074,0.0,1.0
2024-07-25,103.4542,104.3207,103.4542,103.56,2542,101.143634427917,101.990781853848,101.143634427917,101.247071470806,2600.07046303464,0.0,1.0
2024-07-26,104.8006,104.8006,104.8,104.8,750,102.459963676935,102.459963676935,102.459377077447,102.459377077447,767.13329947914,0.0,1.0
2024-07-29,105.01,105.04,104.405,104.89,2009,102.664686897927,102.694016872281,102.073199081783,102.54736700051,2054.8943982048,0.0,1.0
2024-07-30,106.0645,106.0645,105.5601,105.61,1491,103.695635496478,103.695635496478,103.202500861002,103.251286385012,1525.06099936454,0.0,1.0
2024-07-31,105.98,106.35,105.97,106.29,3279,103.613022735381,103.974759085749,103.603246077262,103.916099137041,3353.9067853228,0.0,1.0
2024-08-01,105.6699,106.46,105.3128,106.46,3143,103.309848567139,104.082302325048,102.960724105742,104.082302325048,3214.79994701726,0.0,1.0
2024-08-02,105.0152,105.44,104.52,105.37,9333,102.669770760148,103.085083197004,102.185630650141,103.016646590178,9546.20677871851,0.0,1.0
2024-08-05,102.4231,103.97,102.28,103.97,2802,100.135563209362,101.647914453647,99.995659231692,101.647914453647,2866.01000685407,0.0,1.0
2024-08-06,102.98,104.16,102.57,102.57,5399,100.680025299957,101.833670957891,100.279182317116,100.279182317116,5522.33691185055,0.0,1.0
2024-08-07,102.7526,103.73,102.7526,103.73,1295,100.457704094352,101.413274658813,100.457704094352,101.413274658813,1324.58349710066,0.0,1.0
2024-08-08,104.0148,104.1569,103.09,103.09,2060,101.691713882016,101.830640193874,100.787568539256,100.787568539256,2107.05946256938,0.0,1.0
2024-08-09,104.2949,104.33,103.7823,103.99,1632,101.965558075903,101.999874145898,101.464406580771,101.667467769883,1669.28205966662,0.0,1.0
2024-08-12,103.6593,103.84,103.6593,103.84,818,101.344153685918,101.520817898112,101.344153685918,101.520817898112,836.686718631923,0.0,1.0
2024-08-13,104.67,104.67,104.5599,104.5599,1179,102.332280521912,102.332280521912,102.224639516032,102.224639516032,1205.93354678122,0.0,1.0
2024-08-14,104.9858,104.9858,104.84,104.84,600,102.641027385281,102.641027385281,102.49848370992,102.49848370992,613.706639583317,0.0,1.0
2024-08-15,105.98,106.11,105.7,105.7,1231,103.613022735381,103.740119290916,103.339276308074,103.339276308074,1259.1214555451,0.0,1.0
2024-08-16,106.2321,106.2321,105.72,105.72,654,103.859492286537,103.859492286537,103.358829624311,103.358829624311,668.940237145815,0.0,1.0
2024-08-19,106.8804,106.885,106.7758,106.885,1315,104.493313032332,104.497810295067,104.391049188417,104.497810295067,1345.04038508677,0.0,1.0
2024-08-20,106.6423,107.06,106.59,107.06,4370,104.260530802541,104.668901812133,104.209398880583,104.668901812133,4469.83002496513,0.0,1.0
2024-08-21,107.3,107.3,107.01,107.16,6896,104.903541606967,104.903541606967,104.620018521542,104.766668393314,7053.53497761088,0.0,1.0
2024-08-22,107.2249,107.472,107.19,107.472,1960,104.8301189045,105.071700126598,104.795998367668,105.071700126598,2004.77502263883,0.0,1.0
2024-08-23,108.4083,108.4083,108.2699,108.2699,386,105.987088626193,105.987088626193,105.851779677839,105.851779677839,394.817938131933,0.0,1.0
2024-08-26,108.599,109.1011,108.599,108.72,1115,106.173529496505,106.664415500614,106.173529496505,106.291827059734,1140.47150522566,0.0,1.0
2024-08-27,108.807,108.807,108.75,108.75,1489,106.376883985361,106.376883985361,106.321157034088,106.321157034088,1523.01531056593,0.0,1.0
2024-08-28,108.65,109.16,108.52,109.02,5311,106.223390452907,106.722000016929,106.096293897372,106.585126803276,5432.32660471165,0.0,1.0
2024-08-29,109.0785,109.435,109.0785,109.37,1352,106.642320253267,106.990858115176,106.642320253267,106.927309837409,1382.88562786107,0.0,1.0
2024-08-30,109.9436,109.9436,109.23,109.23,1482,107.488098947062,107.488098947062,106.790436623756,106.790436623756,1515.85539977078,0.0,1.0
2024-09-03,108.8991,109.32,108.8991,109.32,1997,106.466927006628,106.878426546818,106.466927006628,106.878426546818,2042.62026541314,0.0,1.0
2024-09-04,109.041,109.565,108.7037,109.2815,1835,106.605657785324,107.117954670711,106.275891107001,106.840786413064,1876.91947272564,0.0,1.0
2024-09-05,108.3623,108.43,108.32,108.32,727,105.94211599885,106.008303974309,105.900760735011,105.900760735011,743.607878295117,0.0,1.0
2024-09-06,107.2215,107.3207,107.2215,107.3207,679,104.82679484074,104.923779289271,104.82679484074,104.923779289271,694.51134712845,0.0,1.0
2024-09-09,108.1013,108.3631,108.1013,108.3631,537,105.686945221968,105.942898131499,105.686945221968,105.942898131499,549.267442427068,0.0,1.0
2024-09-10,107.7915,108.1,107.5,108.1,2341,105.38406435347,105.685674256413,105.099074769328,105.685674256413,2394.47873877424,0.0,1.0
2024-09-11,107.6256,107.6256,105.88,105.9099,8544,105.221869595291,105.221869595291,103.5152561542,103.544488361973,8739.18254766643,0.0,1.0
2024-09-12,107.8754,107.8754,107.1201,107.72,2189,105.466090515081,105.466090515081,104.727659527422,105.314161247926,2239.00639007979,0.0,1.0
2024-09-13,108.8798,108.8999,108.08,108.08,2893,106.448058056461,106.467709139278,105.666120940177,105.666120940177,2959.08884719087,0.0,1.0
2024-09-16,109.5654,109.86,109.1858,109.36,3870,107.118345737036,107.406366085194,106.747223794874,106.917533179291,3958.40782531238,0.0,1.0
2024-09-17,109.558,109.82,109.43,109.82,1537,107.111111010029,107.367259452722,106.985969786117,107.367259452722,1572.11184173258,0.0,1.0
2024-09-18,109.297,109.93,109.19,109.65,2070,106.855940233147,107.474802692021,106.751329991283,107.201056264715,2117.28790656243,0.0,1.0
2024-09-19,110.29,110.47,109.99,110.31,4113,107.826762384272,108.002742230397,107.533462640729,107.846315700508,4206.95901434361,0.0,1.0
2024-09-20,109.8525,109.8525,109.4654,109.63,2471,107.399033591606,107.399033591606,107.020579155855,107.181502948479,2527.44851068395,0.0,1.0
2024-09-23,110.5063,110.5063,110.19,110.23,4138,108.038231499366,108.038231499366,107.728995803091,107.768102435563,4232.53012432625,0.0,1.0
2024-09-24,110.7048,110.94,110.57,110.57,10639,108.23229816301,108.462245161947,108.100508811578,108.100508811578,10882.0415642114,0.0,1.0
2024-09-25,109.4385,110.2,109.4385,110.2,893,107.561326116366,108.309764278782,107.561326116366,108.309764278782,908.584749078601,0.58,1.0
2024-09-26,110.3529,110.36,109.84,109.84,3142,108.460041619601,108.467019834904,107.955939277509,107.955939277509,3196.83458186447,0.0,1.0
2024-09-27,111.0249,111.0249,110.95,110.95,2269,109.120514955312,109.120514955312,109.046899698103,109.046899698103,2308.59887531842,0.0,1.0
2024-09-30,111.3,111.3,110.66,110.66,1372,109.390896227119,109.390896227119,108.761874002632,108.761874002632,1395.9443177333,0.0,1.0
2024-10-01,111.0253,111.21,111.0253,111.135,2142,109.120908094202,109.3024399768,109.120908094202,109.228726434868,2179.3824552367,0.0,1.0
2024-10-02,110.7618,110.9078,110.76,110.85,1305,108.861927850215,109.005423545176,108.860158725208,108.948614975527,1327.77502524924,0.0,1.0
2024-10-03,109.9459,110.62,109.9459,110.62,391,108.060022798717,108.722560113602,108.060022798717,108.722560113602,397.823781511458,0.0,1.0
2024-10-04,110.5525,110.5525,110.1107,110.54,3788,108.656217925863,108.656217925863,108.221996021522,108.643932335541,3854.108655666,0.0,1.0
2024-10-07,109.7685,110.0217,109.66,110.0217,2760,107.885665700867,108.134522618429,107.779026776872,108.134522618429,2808.16786949265,0.0,1.0
2024-10-08,109.8819,109.8819,109.85,109.85,544,107.997120576268,107.997120576268,107.965767749766,107.965767749766,553.493956885509,0.0,1.0
2024-10-09,110.431,110.51,109.67,109.67,1225,108.536801987933,108.614446918768,107.788855249129,107.788855249129,1246.37885511902,0.0,1.0
2024-10-10,110.001,110.41,110.001,110.41,3077,108.114177680856,108.516162196192,108.114177680856,108.516162196192,3130.70019363366,0.0,1.0
2024-10-11,111.1713,111.1713,110.31,110.31,1069,109.264403789163,109.264403789163,108.417877473616,108.417877473616,1087.65632336509,0.0,1.0
2024-10-14,111.8733,111.8733,111.27,111.27,572,109.954362541647,109.954362541647,109.361410810346,109.361410810346,581.982616431087,0.0,1.0
2024-10-15,111.5826,112.02,111.5826,111.72,928,109.668648853119,110.098546229666,109.668648853119,109.803692061938,944.19557351057,0.0,1.0
2024-10-16,112.1436,112.22,112.01,112.01,1787,110.22002614677,110.295115674818,110.088717757409,110.088717757409,1818.18695028383,0.0,1.0
2024-10-17,111.9569,112.0438,111.9,112.0438,512,110.036528569721,110.121937993639,109.980604562575,110.121937993639,520.935488833418,0.0,1.0
2024-10-18,112.2757,112.4,111.92,111.92,2284,110.349860265293,110.472028175455,110.00026150709,110.00026150709,2323.86065721783,0.0,1.0
2024-10-21,111.2667,112.25,111.15,112.25,732,109.358167414501,110.324601091591,109.243469143255,110.324601091591,744.774956691529,0.0,1.0
2024-10-22,110.6,110.85,110.5801,110.85,2271,108.702903169087,108.948614975527,108.683344509294,108.948614975527,2310.63377957166,0.0,1.0
2024-10-23,110.6066,110.6268,110.3901,110.6268,796,108.709389960777,108.729243474737,108.496603536399,108.729243474737,809.891892795704,0.0,1.0
2024-10-24,110.2809,110.3809,110.13,110.3809,1602,108.389276619346,108.487561341922,108.240964972979,108.487561341922,1629.9583068577,0.0,1.0
2024-10-25,109.7582,110.94,109.6914,110.94,1925,107.875542374442,109.037071225845,107.809888179761,109.037071225845,1958.59534375845,0.0,1.0
2024-10-28,110.3296,110.46,110.16,110.16,2886,108.437141279241,108.56530455748,108.270450389752,108.270450389752,2936.36683744775,0.0,1.0
2024-10-29,109.5534,109.93,109.5534,109.93,1563,107.674255262606,108.044395527827,107.674255262606,108.044395527827,1590.27767391921,0.0,1.0
2024-10-30,109.6291,109.985,109.27,109.27,936,107.748656797596,108.098452125244,107.395716358825,107.395716358825,952.335190523595,0.0,1.0
2024-10-31,109.1103,109.4748,109.1103,109.44,954,107.238755656871,107.597003470661,107.238755656871,107.562800387205,970.6493288029,0.0,1.0
2024-11-01,109.2369,109.69,109.2369,109.65,1251,107.363184115653,107.808512193645,107.363184115653,107.769198304614,1272.83261041134,0.0,1.0
2024-11-04,109.22,109.58,108.98,109.49,1726,107.346573997537,107.700398998811,107.110690663355,107.611942748493,1756.12237055954,0.0,1.0
2024-11-05,110.0747,110.0747,109.22,109.22,2713,108.186613521395,108.186613521395,107.346573997537,107.346573997537,2760.34761954114,0.0,1.0
2024-11-06,112.6392,112.8,112.6,112.8,1435,110.707125231857,110.865167065759,110.668597620607,110.865167065759,1460.04380171085,0.0,1.0
2024-11-07,112.2315,112.83,112.2315,112.83,1147,110.306418417914,110.894652482532,110.306418417914,110.894652482532,1167.01758924206,0.0,1.0
2024-11-08,112.5637,112.85,112.5637,112.625,1239,110.632920266312,110.914309427047,110.632920266312,110.693168801251,1260.62318489181,0.0,1.0
2024-11-11,112.9033,113.1337,112.9,113.0915,1193,110.96669518418,111.193143184995,110.963451788335,111.151667032068,1213.82038706694,0.0,1.0
2024-11-12,112.2867,112.59,112.12,112.12,1152,110.360671584776,110.658769148349,110.196830952242,110.196830952242,1172.1048498752,0.0,1.0
2024-11-13,112.7124,113.0236,112.37,112.37,1360,110.779069648783,111.084931705439,110.442542758682,110.442542758682,1383.73489221377,0.0,1.0
2024-11-14,111.6356,112.81,111.6356,112.81,2074,109.720739756084,110.874995538017,109.720739756084,110.874995538017,2110.195710626,0.0,1.0
2024-11-15,111.2439,111.2439,111.07,111.1,1872,109.335758497754,109.335758497754,109.164841365194,109.194326781967,1904.67038104718,0.0,1.0
2024-11-18,111.6481,111.7048,111.16,111.16,1885,109.733025346406,109.788752784106,109.253297615512,109.253297615512,1917.89725869335,0.0,1.0
2024-11-19,111.0915,111.18,111.02,111.02,2406,109.185972580548,109.272954560027,109.115699003906,109.115699003906,2447.98981666642,0.0,1.0
2024-11-20,111.4911,111.4911,111.4911,111.4911,521,109.578718331961,109.578718331961,109.578718331961,109.578718331961,530.092557973072,0.0,1.0
2024-11-21,112.69,112.8391,111.73,111.73,2453,110.757053870925,110.903596392286,109.813520534196,109.813520534196,2495.81006661794,0.0,1.0
2024-11-22,113.8351,113.8351,113.07,113.07,2295,111.882512229144,111.882512229144,111.130535816714,111.130535816714,2335.05263061073,0.0,1.0
2024-11-25,114.2582,114.5801,114.2582,114.28,2228,112.298354890363,112.614733412335,112.298354890363,112.319780959884,2266.88333812667,0.0,1.0
2024-11-26,114.1633,114.42,113.8899,114.42,1315,112.205082688638,112.457379571491,111.936372257115,112.457379571491,1337.94954651552,0.0,1.0
2024-11-27,114.29,114.7,114.2,114.2,2762,112.329609432142,112.732576794704,112.241153181824,112.241153181824,2810.20277374591,0.0,1.0
2024-11-29,114.66,114.84,114.44,114.44,1945,112.693262905673,112.87017540631,112.477036516006,112.477036516006,1978.94438629102,0.0,1.0
2024-12-02,113.9228,113.9228,113.8203,113.85,1192,111.968707930843,111.968707930843,111.867966090202,111.897156652807,1212.8029349403,0.0,1.0
2024-12-03,113.2237,113.41,113.2237,113.41,796,111.281599435314,111.464703873473,111.281599435314,111.464703873473,809.891892795706,0.0,1.0
2024-12-04,113.0189,113.12,113.0189,113.12,886,111.080312323478,111.179678178002,111.080312323478,111.179678178002,901.462584192208,0.0,1.0
2024-12-05,112.4789,113.0132,112.4618,113.0132,1114,110.549574821567,111.074710094291,110.532768134007,111.074710094291,1133.44166906334,0.0,1.0
2024-12-06,112.2233,112.6469,112.1,112.6469,1497,110.298359070663,110.714693155495,110.177174007727,110.714693155495,1523.12583356178,0.0,1.0
2024-12-09,111.3672,111.796211,111.3672,111.78,1422,109.45694356069,109.87859583186,109.45694356069,109.862662895484,1446.81692406469,0.0,1.0
2024-12-10,110.9559,111.365,110.5,111.33,3015,109.052698496735,109.454781296793,108.60461844651,109.420381643892,3067.61816178273,0.0,1.0
2024-12-11,110.7423,111.21,110.7423,111.21,595,108.842762329312,109.3024399768,108.842762329312,109.3024399768,605.384015343526,0.0,1.0
2024-12-12,110.5396,110.8511,110.5396,110.8511,670,108.643539196651,108.949696107475,108.643539196651,108.949696107475,681.692924840606,0.0,1.0
2024-12-13,110.0827,110.0827,109.98,109.98,693,108.194476299201,108.194476299201,108.093537889115,108.093537889115,705.094323753045,0.0,1.0
2024-12-16,109.7174,110.3628,109.7174,109.91,3017,107.83544220763,108.469771807136,107.83544220763,108.024738583312,3069.65306603601,0.0,1.0
2024-12-17,108.84,109.43,108.84,109.05,1730,106.973092051748,107.552971914947,106.973092051748,107.179489969158,1760.19217906606,0.0,1.0
2024-12-18,106.3655,108.95,106.3655,108.95,1591,104.541036591605,107.081205246582,104.541036591605,107.081205246582,1618.76633346478,0.0,1.0
2024-12-19,106.0951,106.557,106.08,106.557,7643,104.275274701759,104.729251835338,104.26043370865,104.729251835338,7776.38660381608,0.0,1.0
2024-12-20,107.32,107.75,105.81,105.81,4022,105.479164268593,105.90178857567,103.995064957695,103.995064957695,4092.1924532969,0.0,1.0
2024-12-23,107.5689,107.5689,106.6312,107.06,4375,105.723794943085,105.723794943085,104.802179099489,105.223623989895,4451.35305399649,0.0,1.0
2024-12-24,108.1999,108.1999,108.1999,108.1999,25,106.343971542539,106.343971542539,106.343971542539,106.343971542539,25.4363031656944,0.0,1.0
2024-12-26,107.9168,107.9175,107.825,107.825,931,106.673392447197,106.674084381861,106.582650158447,106.582650158447,941.851932286982,0.61827,1.0
2024-12-27,107.3203,107.89,107.13,107.42,4254,106.083765265936,106.646901234359,105.895657885225,106.182316531605,4303.58552089023,0.0,1.0
2024-12-30,106.4493,106.86,105.7,106.86,3202,105.222800848704,105.628768800664,104.482134215143,105.628768800664,3239.32318709228,0.0,1.0
2024-12-31,106.52,106.9382,106.2,106.56,3788,105.292686249736,105.706067787378,104.976373260626,105.332225373374,3832.15372664131,0.0,1.0
2025-01-02,106.2115,107.03,106.09,106.97,1561,104.987740758672,105.796810076128,104.86764067062,105.73750139067,1579.19534511276,0.0,1.0
2025-01-03,107.0111,107.08,106.37,106.37,5168,105.778127840209,105.846233980677,105.144414536091,105.144414536091,5228.23929759303,0.0,1.0
2025-01-06,106.2072,107.415,106.17,106.97,8915,104.983490302881,106.17737414115,104.946718917897,105.73750139067,9018.91511959016,0.0,1.0
2025-01-07,106.1786,106.8923,105.95,106.8923,2511,104.95521982948,105.660696643002,104.729253737885,105.660696643002,2540.26874540558,0.0,1.0
2025-01-08,106.451,106.451,105.491217,105.99,2465,105.224481261459,105.224481261459,104.275756793877,104.768792861523,2493.7325597072,0.0,1.0
2025-01-10,104.87,105.88,104.81,105.88,4364,103.661697399641,104.660060271517,103.602388714183,104.660060271517,4414.86770408204,0.0,1.0
2025-01-13,105.8331,105.8331,105.25,105.2612,6707,104.613700649051,104.613700649051,104.037319074208,104.048390028827,6785.1782060674,0.0,1.0
2025-01-14,106.7968,106.7968,106.28,106.4,1027,105.566296985315,105.566296985315,105.055451507904,105.17406887882,1038.9709285271,0.0,1.0
2025-01-15,107.7997,108.16,107.7485,108.09,2699,106.557641662745,106.91379031892,106.507031584488,106.844596852553,2730.46011304249,0.0,1.0
2025-01-16,108.9575,109.0,108.08,108.2,5769,107.702101596466,107.744111915332,106.834712071643,106.953329442559,5836.2446803046,0.0,1.0
2025-01-17,109.6247,109.74,109.49,109.54,2194,108.361614178759,108.475585702647,108.228466179906,108.277890084454,2219.57372657103,0.0,1.0
2025-01-21,110.9289,110.98,110.25,110.25,5045,109.650787304997,109.701298535445,108.97970952904,108.97970952904,5103.80558366038,0.0,1.0
2025-01-22,110.4774,110.77,110.45,110.77,2974,109.204489446926,109.493718136343,109.177405147233,109.493718136343,3008.66557102199,0.0,1.0
2025-01-23,111.0765,111.0765,110.7,110.7,2654,109.796686671224,109.796686671224,109.424524669975,109.424524669975,2684.93558355492,0.0,1.0
2025-01-24,110.9673,111.07,110.88,110.88,2327,109.68874486369,109.790261563632,109.602450726349,109.602450726349,2354.12400261203,0.0,1.0
2025-01-27,111.7171,111.7171,110.97,110.97,2435,110.429905736297,110.429905736297,109.691413754536,109.691413754536,2463.38287338216,0.0,1.0
2025-01-28,110.9249,111.5,110.83,111.5,2351,109.646833392633,110.215307142748,109.553026821801,110.215307142748,2378.40375167206,0.0,1.0
2025-01-29,110.44,111.1284,110.42,111.1284,1901,109.167520366324,109.847988684145,109.147750804504,109.847988684145,1923.1584567965,0.0,1.0
2025-01-30,111.1928,111.1928,111.01,111.0467,703,109.911646673203,109.911646673203,109.730952878174,109.767230024113,711.194316216699,0.0,1.0
2025-01-31,110.4527,111.36,110.4107,111.23,3956,109.180074038079,110.076920210013,109.138557958258,109.948418058187,4002.11197006153,0.0,1.0
2025-02-03,109.98,110.36,109.12,109.26,10337,108.712820444479,109.088442119046,107.862729286248,108.001116218983,10457.4902513969,0.0,1.0
2025-02-04,110.1105,110.23,109.73,109.73,1985,108.84181683535,108.959939967221,108.465700921738,108.465700921738,2008.13757850661,0.0,1.0
2025-02-05,110.71,110.71,110.07,110.43,2180,109.434409450885,109.434409450885,108.801783472666,109.157635585414,2205.41053961934,0.0,1.0
2025-02-06,110.6656,110.81,110.205,110.81,2383,109.390521023646,109.533257259981,108.935228014947,109.533257259981,2410.77675041876,0.0,1.0
2025-02-07,110.0434,110.73,110.03,110.73,1626,108.775489955446,109.454179012704,108.762244349027,109.454179012704,1644.95299881701,0.0,1.0
2025-02-10,110.3377,110.39,110.14,110.39,1710,109.066399057618,109.118096461775,108.870976939034,109.118096461775,1729.9321205271,0.0,1.0
2025-02-11,110.6963,110.72,110.13,110.13,3341,109.420867301038,109.444294231794,108.861092158124,108.861092158124,3379.94340039829,0.0,1.0
2025-02-12,110.3282,110.4891,109.9111,110.07,5362,109.057008515754,109.21605464059,108.644714304012,108.801783472666,5424.50060249491,0.0,1.0
2025-02-13,111.3514,111.3514,110.6144,110.8813,2318,110.06841929843,110.06841929843,109.339910945388,109.603735747867,2345.01909671453,0.0,1.0
2025-02-14,111.1339,111.63,111.13,111.63,872,109.853425313645,110.343809294574,109.84957024909,110.343809294574,882.164215847741,0.0,1.0
2025-02-18,111.9111,111.9111,111.6199,111.6199,1336,110.621670485944,110.621670485944,110.333825665855,110.333825665855,1351.57269767498,0.0,1.0
2025-02-19,112.3805,112.3805,112.070752,112.070752,729,111.085662101844,111.085662101844,110.779482990123,110.779482990123,737.497377698396,0.0,1.0
2025-02-20,112.4216,112.4216,111.99,112.06,858,111.126288551383,111.126288551383,110.699661407321,110.768854873689,868.001028896052,0.0,1.0
2025-02-21,111.4664,112.2191,111.33,112.2191,1998,110.182094278891,110.926121737962,110.047265867284,110.926121737962,2021.28910924747,0.0,1.0
2025-02-24,111.5722,111.84,111.57,111.69,1651,110.286675260916,110.551389693677,110.284500609116,110.403117980032,1670.24440408786,0.0,1.0
2025-02-25,111.5194,111.62,111.204,111.204,2338,110.234483617713,110.333924513664,109.922717627822,109.922717627822,2365.2522209312,0.0,1.0
2025-02-26,111.0832,111.18,111.0,111.07,682,109.803309474433,109.898994153639,109.721068097265,109.790261563632,689.949535789174,0.0,1.0
2025-02-27,111.0241,111.46,111.02,111.455,2376,109.744890419257,110.175768019109,109.740837659084,110.170825628654,2403.69515694292,0.0,1.0
2025-02-28,112.53,112.53,111.2609,111.68,1620,111.233439576443,111.233439576443,109.978962031198,110.393233199122,1638.883061552,0.0,1.0
2025-03-03,111.8579,113.1382,111.8579,113.1382,1609,110.569083451505,111.834631951369,110.569083451505,111.834631951369,1627.75484323281,0.0,1.0
2025-03-04,109.45,111.47,109.45,111.47,18250,108.188927056267,110.185652800019,108.188927056267,110.185652800019,18462.7258477308,0.0,1.0
2025-03-05,110.4863,110.5992,109.43,109.96,3814,109.213286901935,109.324886078405,108.169157494448,108.69305088266,3858.45678812304,0.0,1.0
2025-03-06,109.5978,109.949932,109.26,109.4725,3128,108.335024118112,108.68309888524,108.001116218983,108.211167813314,3164.46062749051,0.0,1.0
2025-03-07,110.1547,110.1547,109.1331,109.1331,1241,108.885507566971,108.885507566971,107.87567834924,107.87567834924,1255.46535764569,0.0,1.0
2025-03-10,109.0,109.76,108.27,109.7,2371,107.744111915332,108.495355264467,107.022522908927,108.436046579009,2398.63687588875,0.0,1.0
2025-03-11,108.0469,109.31,107.56,108.97,1409,106.801993446832,108.050540123532,106.320703464341,107.714457572603,1425.4236010659,0.0,1.0
2025-03-12,107.5419,108.22,107.3901,108.22,8162,106.302812010894,106.973099004378,106.152761036685,106.973099004378,8257.13799283171,0.0,1.0
2025-03-13,106.7929,107.47,106.73,107.47,3628,105.56244192076,106.231740436154,105.500266648838,106.231740436154,3670.28873290781,0.0,1.0
2025-03-14,108.8057,108.8057,108.19,108.19,546,107.552050622257,107.552050622257,106.943444661649,106.943444661649,552.364291115673,0.0,1.0
2025-03-17,110.1101,110.2,109.8001,109.8001,855,108.841421444114,108.930285624492,108.534993235914,108.534993235914,864.96606026355,0.0,1.0
2025-03-18,109.8888,109.99,109.715,109.99,3656,108.622671242583,108.722705225389,108.450873750373,108.722705225389,3698.61510681116,0.0,1.0
2025-03-19,110.4451,110.6299,109.85,109.85,1680,109.172561604588,109.355232355798,108.584318292653,108.584318292653,1699.58243420206,0.0,1.0
2025-03-20,110.29,110.6899,109.8,109.8,1734,109.019248652679,109.414541041256,108.534894388105,108.534894388105,1754.21186958713,0.0,1.0
2025-03-21,109.6092,109.6092,109.58,109.58,496,108.346292768349,108.346292768349,108.317429208093,108.317429208093,501.781480573942,0.0,1.0
2025-03-24,110.8867,110.8867,110.29,110.29,1963,109.609073529558,109.609073529558,109.019248652679,109.019248652679,1985.88114186825,0.0,1.0
2025-03-25,110.682,110.83,110.26,110.83,1008,109.406732064337,109.553026821801,108.98959430995,109.553026821801,1019.74946052124,0.0,1.0
2025-03-26,110.562,111.151852,110.3701,111.151852,1490,109.643966806169,110.228921068109,109.45366021593,110.228921068109,1502.47555609901,0.36,1.0
2025-03-27,110.4516,110.82,110.29,110.29,2424,109.534483494223,109.899824546044,109.374225312969,109.374225312969,2444.2958040161,0.0,1.0
2025-03-28,109.0872,110.45,109.0872,110.45,1875,108.181412562887,109.532896779557,108.181412562887,109.532896779557,1890.69910582929,0.0,1.0
2025-03-31,109.8003,110.16,108.6801,108.69,6575,108.88859145554,109.245304746365,107.777692850086,107.787510647081,6630.05153110803,0.0,1.0
2025-04-01,109.8009,109.9915,109.3119,109.44,1980,108.88918647354,109.078203858114,108.404246803778,108.531283146716,1996.57825575572,0.0,1.0
2025-04-02,110.5809,110.6,109.24,109.24,14651,109.66270987316,109.681651279484,108.33294381348,108.33294381348,14773.6707197359,0.0,1.0
2025-04-03,106.1721,107.97,106.1721,107.97,5432,105.290517611307,107.073489047431,105.290517611307,107.073489047431,5477.48135619447,0.0,1.0
2025-04-04,99.5948,103.88,99.5948,103.88,3736,98.7678311288425,103.017449682756,98.7678311288425,103.017449682756,3767.28099166837,0.0,1.0
2025-04-07,98.9667,100.97,95.92,97.23,12959,98.1449464528149,100.131612384173,95.123544219965,96.4226668526605,13067.5038466356,0.0,1.0
2025-04-08,97.1789,101.0,97.1789,101.0,2927,96.3719911530187,100.161363284158,96.3719911530187,100.161363284158,2951.50735080657,0.0,1.0
2025-04-09,103.3486,103.3486,95.967,96.6001,12141,102.490462074348,102.490462074348,95.1701539632755,95.7979971226339,12242.6548500658,0.0,1.0
2025-04-10,100.6365,101.3,99.01,101.3,4379,99.8008815460019,100.458872284012,98.1878869184605,100.458872284012,4415.66473836076,0.0,1.0
2025-04-11,102.2351,102.42,102.2351,102.285,943,101.386207836557,101.569572550134,101.386207836557,101.435693500199,950.895603625073,0.0,1.0
2025-04-14,103.5635,103.98,103.15,103.15,6422,102.70357768791,103.116619349374,102.293511116445,102.293511116445,6475.77048407236,0.0,1.0
2025-04-15,103.3675,104.1,103.3675,104.1,1905,102.509205141339,103.235622949316,102.509205141339,103.235622949316,1920.95029152255,0.0,1.0
2025-04-16,102.4413,103.82,101.94,103.19,6680,101.590695689123,102.957947882785,101.093558150367,102.333178983092,6735.93068103447,0.0,1.0
2025-04-17,103.02,103.76,102.67,103.1524,2468,102.164590549841,102.898446082815,101.817496716679,102.295891188444,2488.66420969957,0.0,1.0
2025-04-21,101.1256,101.74,100.44,101.66,1954,100.28592038543,100.895218817131,99.6060131510976,100.815883083837,1970.36056148823,0.0,1.0
2025-04-22,103.249,103.25,102.4412,103.07,1721,102.391689086397,102.392680783063,101.590596519457,102.21417538315,1735.40968593716,0.0,1.0
2025-04-23,103.88,105.43,103.55,104.61,3851,103.017449682756,104.554579515335,102.690189782917,103.741388249067,3883.24387015924,0.0,1.0
2025-04-24,105.1187,105.1187,104.4237,104.4237,948,104.245864343153,104.245864343153,103.556635160158,103.556635160158,955.937467907285,0.0,1.0
2025-04-25,104.9236,104.9236,104.3839,104.56,1717,104.052384323581,104.052384323581,103.517165632844,103.691803415758,1731.37619451141,0.0,1.0
2025-04-28,105.331,105.39,104.87,104.87,1137,104.456401545383,104.514911648688,103.999229382274,103.999229382274,1146.51993777488,0.0,1.0
2025-04-29,105.9568,105.97,104.91,104.91,1741,105.077005319078,105.090095715072,104.038897248921,104.038897248921,1755.57714306602,0.0,1.0
2025-04-30,106.1651,106.1651,104.26,105.04,2944,105.283575734644,105.283575734644,103.394294415904,104.167817815525,2968.64968936607,0.0,1.0
2025-05-01,106.0183,106.72,106.0183,106.02,3550,105.137994664048,105.833868214707,105.137994664048,105.139680548381,3579.72364037012,0.0,1.0
2025-05-02,107.622,107.87,107.03,107.27,5185,106.728378607601,106.974319380813,106.141294181222,106.379301381106,5228.41326065323,0.0,1.0
2025-05-05,107.1199,107.7,107.1199,107.3499,1392,106.230447711512,106.805730947563,106.230447711512,106.458537944733,1403.65501616766,0.0,1.0
2025-05-06,106.6439,106.97,106.5,106.67,3315,105.75840009841,106.081792381252,105.615694948147,105.784283381398,3342.75601910618,0.0,1.0
2025-05-07,107.4154,107.53,106.8563,107.0,1710,106.523494076368,106.637142514312,105.969036470307,106.111543281237,1724.31758451631,0.0,1.0
2025-05-08,108.1737,108.865,107.93,108.28,2400,107.275497658332,107.961057563662,107.033821180784,107.380915013947,2420.09485546149,0.0,1.0
2025-05-09,108.2101,108.36,108.05,108.2117,2320,107.311595416981,107.460250747242,107.152824780726,107.313182131647,2339.4250269461,0.0,1.0
2025-05-12,110.1824,110.27,109.6201,110.27,2338,109.267518751688,109.354391379645,108.709887716295,109.354391379645,2357.57573836205,0.0,1.0
2025-05-13,110.07,110.49,110.07,110.2,3535,109.156052046409,109.572564646204,109.156052046409,109.284972613012,3564.59804752347,0.0,1.0
2025-05-14,109.3319,109.4,109.05,109.39,2301,108.424080737102,108.491615280069,108.144521446906,108.481698313407,2320.26594267369,0.0,1.0
2025-05-15,110.55,110.66,109.4821,109.54,9197,109.632066446175,109.741153079455,108.573033576362,108.630452813334,9274.0051606997,0.0,1.0
2025-05-16,111.5781,111.5781,110.64,110.64,1702,110.651629788675,110.651629788675,109.721319146131,109.721319146131,1716.25060166476,0.0,1.0
2025-05-19,111.6093,111.61,111.16,111.16,1038,110.68257072466,110.683264912326,110.237001412545,110.237001412545,1046.69102498709,0.0,1.0
2025-05-20,111.2735,111.645,111.0748,111.645,1301,110.349558984156,110.717974295642,110.152508856586,110.717974295642,1311.89308623142,0.0,1.0
2025-05-21,109.2068,110.76,109.2068,110.76,2607,108.300019484163,109.840322746073,108.300019484163,109.840322746073,2628.82803674502,0.0,1.0
2025-05-22,108.83,109.19,108.45,108.99,1519,107.926348180346,108.283358980171,107.549503447198,108.085019646935,1531.71836893583,0.0,1.0
2025-05-23,108.7004,108.91,108.25,108.25,1678,107.797824292409,108.00568391364,107.351164113962,107.351164113962,1692.04965311015,0.0,1.0
2025-05-27,110.5731,110.6,109.4568,109.4568,1517,109.654974639164,109.681651279484,108.547943650708,108.547943650708,1529.70162322294,0.0,1.0
2025-05-28,109.7303,110.84,109.7303,110.84,3599,108.819172688908,109.919658479367,108.819172688908,109.919658479367,3629.13391033577,0.0,1.0
2025-05-29,110.0723,110.15,109.36,110.01,2281,109.158332948741,109.235387779703,108.451947413421,109.096550246438,2300.09848554485,0.0,1.0
2025-05-30,110.2848,110.45,109.4442,109.86,2079,109.369068490304,109.532896779557,108.535448272714,108.947795746511,2096.40716854352,0.0,1.0
2025-06-02,110.0766,110.0766,109.39,109.92,1431,109.162597244406,109.162597244406,108.481698313407,109.007297546482,1442.9815575689,0.0,1.0
2025-06-03,110.7029,110.74,109.98,109.98,2757,109.783696866434,109.820488812749,109.066799346453,109.066799346453,2780.08396521138,0.0,1.0
2025-06-04,110.4799,111.0,110.4799,110.97,899,109.562548509876,110.078329945956,109.562548509876,110.048579045971,906.527197941614,0.0,1.0
2025-06-05,110.236,110.64,110.236,110.62,1844,109.320673692995,109.721319146131,109.320673692995,109.701485212808,1859.43954727957,0.0,1.0
2025-06-06,111.3548,111.3548,111.02,111.2401,3183,110.430183923117,110.430183923117,110.09816387928,110.316436315506,3209.65080205578,0.0,1.0
2025-06-09,111.2184,111.525,111.155,111.52,993,110.29491649785,110.598970695701,110.232042929214,110.59401221237,1001.31424644719,0.0,1.0
2025-06-10,111.4986,111.54,111.24,111.33,3678,110.572789903713,110.613846145693,110.316337145839,110.405589845795,3708.79536599473,0.0,1.0
2025-06-11,111.2748,111.545,111.03,111.545,2105,110.350848189822,110.618804629024,110.108080845942,110.618804629024,2122.62486281101,0.0,1.0
2025-06-12,111.435,111.435,111.17,111.281,1076,110.509717995744,110.509717995744,110.246918379207,110.356996709153,1085.0091935319,0.0,1.0
2025-06-13,110.3601,111.2736,110.26,111.0601,1582,109.443743249268,110.349658153823,109.344474412983,110.137930915594,1595.24585889169,0.0,1.0
2025-06-16,111.056,111.31,110.91,111.31,4697,110.133864959262,110.385755912472,109.989077246,110.385755912472,4736.32730670942,0.0,1.0
2025-06-17,110.425,110.95,110.42,110.95,4270,109.508104362903,110.028745112647,109.503145879572,110.028745112647,4305.75209700854,0.0,1.0
2025-06-18,110.46,110.89,110.46,110.78,979,109.542813746219,109.969243312676,109.542813746219,109.860156679397,987.197026456996,0.0,1.0
2025-06-20,110.7612,111.24,110.48,111.24,3064,109.841512782072,110.316337145839,109.562647679543,110.316337145839,3089.65443213917,0.0,1.0
2025-06-23,111.6107,111.6107,110.3411,110.75,2376,110.683959099992,110.683959099992,109.42490101261,109.830405779411,2395.89390690687,0.0,1.0
2025-06-24,112.1932,112.37,111.7828,111.7828,5246,111.261622408042,111.436954378622,110.854630096242,110.854630096242,5289.92400489621,0.0,1.0
2025-06-25,111.2677,111.67,111.21,111.67,1521,110.804946093266,111.205572958145,110.74748606318,111.205572958145,1527.35214146082,0.465,1.0
2025-06-26,112.1973,112.1973,111.74,111.75,5172,111.730679957526,111.730679957526,111.275281833466,111.285240244226,5193.59978674249,0.0,1.0
2025-06-27,112.5148,113.03,112.42,112.6,3781,112.046859499159,112.55991682152,111.952453765154,112.131705158836,3796.79056335526,0.0,1.0
2025-06-30,113.062,113.062,112.56,112.56,1096,112.591783735953,112.591783735953,112.091871515795,112.091871515795,1100.57721698951,0.0,1.0
2025-07-01,113.7579,113.939,112.73,112.73,1526,113.284789540749,113.465136359614,112.261164498717,112.261164498717,1532.37302292518,0.0,1.0
2025-07-02,113.5943,113.6401,113.0,113.01,3143,113.121869940713,113.167479461995,112.53004158924,112.54,3156.12608850187,0.0,1.0
2025-07-03,114.2832,114.2832,114.08,114.08,380,113.807904857977,113.807904857977,113.605549951332,113.605549951332,381.586991291986,0.0,1.0
2025-07-07,113.4772,114.1144,113.26,114.1144,2400,113.005256950712,113.639806884347,112.788960269003,113.639806884347,2410.02310289675,0.0,1.0
2025-07-08,113.4643,113.59,113.27,113.27,1262,112.992410600832,113.117587824086,112.798918679763,112.798918679763,1267.27048160654,0.0,1.0
2025-07-09,113.5404,113.5404,112.98,113.4701,2067,113.068194106716,113.068194106716,112.51012476772,112.998186479073,2075.63239736983,0.0,1.0
2025-07-10,113.9284,114.1701,113.35,113.35,3587,113.454580444208,113.69527523228,112.878585965844,112.878585965844,3601.98036253778,0.0,1.0
2025-07-11,113.3755,113.47,113.25,113.34,913,112.903979913282,112.998086894965,112.779001858243,112.868627555084,916.812955393638,0.0,1.0
2025-07-14,113.5314,113.58,113.3937,113.3937,3526,113.059231537032,113.107629413326,112.922104220865,112.922104220865,3540.72560867248,0.0,1.0
2025-07-15,112.04,113.56,112.04,113.56,2487,111.574034156269,113.087712591806,111.574034156269,113.087712591806,2497.38644037676,0.0,1.0
2025-07-16,112.4671,112.54,111.35,112.09,647,111.999357879834,112.071954694275,110.886903813822,111.62382621007,649.702061489246,0.0,1.0
2025-07-17,113.3722,113.3722,112.5344,112.71,6442,112.900693637731,112.900693637731,112.066377984249,112.241247677197,6468.90367869203,0.0,1.0
2025-07-18,113.1139,113.33,112.83,113.31,3508,112.643467887798,112.858669144324,112.360748606318,112.838752322803,3522.65043540073,0.0,1.0
2025-07-21,112.8376,113.48,112.82,113.26,3412,112.368316998496,113.008045305725,112.350790195558,112.788960269003,3426.24951128487,0.0,1.0
2025-07-22,113.8952,113.8952,112.86,112.86,2871,113.421518520485,113.421518520485,112.390623838598,112.390623838598,2882.99013684023,0.0,1.0
2025-07-23,114.357,114.41,114.29,114.32,1019,113.881397929387,113.934177506415,113.814676577294,113.844551809574,1023.25564243824,0.0,1.0
2025-07-24,114.2238,114.8,114.2,114.27,1859,113.748751898062,114.32255552606,113.725050880453,113.794759755774,1866.76372845211,0.0,1.0
2025-07-25,114.6721,114.68,113.86,113.86,4308,114.195187452438,114.203054596938,113.386464914609,113.386464914609,4325.99146969966,0.0,1.0
2025-07-28,113.9964,114.53,113.9964,114.445,2709,113.522297637377,114.053678435537,113.522297637377,113.969031944076,2720.31357739471,0.0,1.0
2025-07-29,113.8209,114.2,113.61,114.2,1826,113.347527528537,113.725050880453,113.137504645607,113.725050880453,1833.62591078728,0.0,1.0
2025-07-30,113.2483,114.1,112.85,113.86,2089,112.777308928413,113.625466772852,112.380665427838,113.386464914609,2097.72427581305,0.0,1.0
2025-07-31,112.6538,113.56,112.6538,113.24,1066,112.185281408725,113.087712591806,112.185281408725,112.769043447483,1070.4519282033,0.0,1.0
2025-08-01,111.0478,111.13,110.58,110.58,4869,110.585960640651,110.667818777099,110.120106185293,110.120106185293,4889.33437000179,0.0,1.0
2025-08-04,112.2391,112.24,111.88,111.9,3892,111.772306114503,111.773202371472,111.414699584108,111.434616405628,3908.25413186423,0.0,1.0
2025-08-05,111.9841,112.31,111.55,112.23,5495,111.51836664012,111.842911246792,111.086072029024,111.763243960711,5517.9487293407,0.0,1.0
2025-08-06,111.8194,112.1843,111.77,112.07,2460,111.354351614901,111.717734023538,111.305157065746,111.60390938855,2470.27368046917,0.0,1.0
2025-08-07,111.7348,112.37,111.63,112.37,1075,111.270103459871,111.902661711353,111.165739315105,111.902661711353,1079.48951483917,0.0,1.0
2025-08-08,112.1225,112.51,112.09,112.4231,2070,111.65619104504,112.042079461995,111.62382621007,111.955540872489,2078.64492624845,0.0,1.0
2025-08-11,111.77,112.3491,111.77,112.3491,1376,111.305157065746,111.881848632864,111.305157065746,111.881848632864,1381.74657899414,0.0,1.0
2025-08-12,112.8962,112.9,112.54,112.54,1749,112.42667328555,112.430457481639,112.071954694275,112.071954694275,1756.304336236,0.0,1.0
2025-08-13,113.9504,113.9504,113.0,113.0001,1591,113.476488947881,113.476488947881,112.53004158924,112.530141173348,1597.64448196197,0.0,1.0
2025-08-14,113.55,113.55,113.23,113.47,1872,113.077754181046,113.077754181046,112.759085036722,112.998086894965,1879.81802025946,0.0,1.0
2025-08-15,113.1239,113.22,113.1239,113.22,802,112.653426298558,112.749126625962,112.653426298558,112.749126625962,805.349386884661,0.0,1.0
2025-08-18,113.0977,113.28,113.0706,113.28,5312,112.627335262366,112.808877090523,112.600347969206,112.808877090523,5334.18446774481,0.0,1.0
2025-08-19,113.5132,113.65,113.2655,113.32,1046,113.041107229449,113.177338288647,112.794437394921,112.848710733563,1050.36840234583,0.0,1.0
2025-08-20,113.9272,114.044,113.5637,113.63,1642,113.453385434917,113.569699672595,113.091397203787,113.157421467127,1648.85747289853,0.0,1.0
2025-08-21,113.2511,113.66,113.23,113.44,2507,112.780097283426,113.187296699407,112.759085036722,112.968211662685,2517.46996623423,0.0,1.0
2025-08-22,115.2112,115.34,113.66,113.66,2446,114.732045376515,114.860309707106,113.187296699407,113.187296699407,2456.21521236894,0.0,1.0
2025-08-25,114.2404,114.62,114.23,114.62,2790,113.765282859924,114.143304132378,113.754926112733,114.143304132378,2801.65185711747,0.0,1.0
2025-08-26,114.1922,114.1922,113.89,113.89,867,113.71728332006,113.71728332006,113.41634014689,113.41634014689,870.620845921451,0.0,1.0
2025-08-27,114.529,114.57,114.37,114.37,1643,114.052682594461,114.093512078577,113.894343863375,113.894343863375,1649.86164919139,0.0,1.0
2025-08-28,114.6289,114.6289,114.155,114.155,907,114.152167117954,114.152167117954,113.680238032033,113.680238032033,910.787897636397,0.0,1.0
2025-08-29,114.4861,114.942,114.43,114.942,828,114.0099610123,114.463964958853,113.954094327936,114.463964958853,831.457970499376,0.0,1.0
2025-09-02,113.7882,113.81,113.5152,113.74,2388,113.314963525352,113.336672860809,113.043098911601,113.266963985488,2397.97298738226,0.0,1.0
2025-09-03,113.6917,113.6917,113.32,113.54,1093,113.218864861517,113.218864861517,112.848710733563,113.067795770286,1097.56468811089,0.0,1.0
2025-09-04,114.2246,114.23,113.55,113.95,2476,113.749548570923,113.754926112733,113.077754181046,113.47609061145,2486.34050115514,0.0,1.0
2025-09-05,114.0745,114.74,113.66,114.74,2345,113.600072825414,114.262805061499,113.187296699407,114.262805061499,2354.79340678869,0.0,1.0
2025-09-08,113.9172,113.9172,113.155,113.6,2657,113.443427024157,113.443427024157,112.684396956022,113.127546234846,2668.09641016528,0.0,1.0
2025-09-09,113.9032,113.9032,113.77,113.79,5027,113.429485249093,113.429485249093,113.296839217768,113.316756039289,5047.99422427581,0.0,1.0
2025-09-10,113.6072,113.68,113.38,113.68,3276,113.134716290594,113.207213520927,112.908461198124,113.207213520927,3289.68153545405,0.0,1.0
2025-09-11,115.1,115.1,113.39,113.39,5358,114.621307848863,114.621307848863,112.918419608884,112.918419608884,5380.37657721699,0.0,1.0
2025-09-12,114.0854,114.56,114.0854,114.53,3330,113.610927493142,114.083553667817,113.610927493142,114.053678435537,3343.90705526924,0.0,1.0
2025-09-15,113.5781,114.05,113.5781,114.05,1458,113.105737315282,113.575674719051,113.105737315282,113.575674719051,1464.08903500977,0.0,1.0
2025-09-16,113.3789,113.4981,113.2205,113.25,2573,112.90736577294,113.026070029201,112.7496245465,112.779001858243,2583.7456015639,0.0,1.0
2025-09-17,113.7587,114.25,113.7587,114.07,1815,113.285586213609,113.774842934254,113.285586213609,113.595591540572,1822.57997156567,0.0,1.0
2025-09-18,114.1494,114.38,113.9181,114.38,2947,113.674661322007,113.904302274135,113.444323281126,113.904302274135,2959.30753509863,0.0,1.0
2025-09-19,113.6941,113.83,113.5695,113.76,1551,113.221254880099,113.356589682329,113.097173082028,113.286880807008,1557.47743024702,0.0,1.0
2025-09-22,113.6,113.7,113.31,113.31,2951,113.127546234846,113.227130342448,112.838752322803,112.838752322803,2963.32424027014,0.0,1.0
2025-09-23,113.6449,114.356,113.62,113.62,1613,113.172259499159,113.880402088311,113.147463056367,113.147463056367,1619.73636040519,0.0,1.0
2025-09-24,113.6152,113.86,113.5795,113.68,1253,113.142683019202,113.386464914609,113.107131492788,113.207213520927,1258.23289497068,0.0,1.0
2025-09-25,112.54,112.75,112.09,112.75,13885,112.54,112.75,112.09,112.75,13885,0.47,1.0
2025-09-26,113.6619,113.68,112.94,112.94,3372,113.6619,113.68,112.94,112.94,3372,0.0,1.0
2025-09-29,113.9147,114.31,113.65,114.31,5269,113.9147,114.31,113.65,114.31,5269,0.0,1.0
2025-09-30,114.2762,114.2762,113.5175,113.89,1495,114.2762,114.2762,113.5175,113.89,1495,0.0,1.0
2025-10-01,114.4738,114.4738,114.11,114.11,935,114.4738,114.4738,114.11,114.11,935,0.0,1.0
2025-10-02,114.4071,114.5375,114.12,114.21,16340,114.4071,114.5375,114.12,114.21,16340,0.0,1.0
2025-10-03,115.1662,115.4,115.07,115.07,1571,115.1662,115.4,115.07,115.07,1571,0.0,1.0
2025-10-06,115.2996,115.5,115.01,115.37,2323,115.2996,115.5,115.01,115.37,2323,0.0,1.0
2025-10-07,114.8384,115.1054,114.7475,115.1054,1624,114.8384,115.1054,114.7475,115.1054,1624,0.0,1.0
2025-10-08,115.2526,115.32,114.65,115.32,2182,115.2526,115.32,114.65,115.32,2182,0.0,1.0
2025-10-09,114.2716,115.3,114.265,115.3,1853,114.2716,115.3,114.265,115.3,1853,0.0,1.0
2025-10-10,112.0316,114.24,112.0316,114.23,1053,112.0316,114.24,112.0316,114.23,1053,0.0,1.0
2025-10-13,112.7889,113.0831,112.53,112.53,1442,112.7889,113.0831,112.53,112.53,1442,0.0,1.0
2025-10-14,113.8669,114.24,112.09,112.09,8099,113.8669,114.24,112.09,112.09,8099,0.0,1.0
2025-10-15,113.776,113.776,113.4399,113.4399,692,113.776,113.776,113.4399,113.4399,692,0.0,1.0
2025-10-16,112.46,114.07,112.41,114.07,2572,112.46,114.07,112.41,114.07,2572,0.0,1.0
2025-10-17,113.2967,113.44,112.51,112.51,2844,113.2967,113.44,112.51,112.51,2844,0.0,1.0
2025-10-20,114.4957,114.53,114.05,114.05,3092,114.4957,114.53,114.05,114.05,3092,0.0,1.0
2025-10-21,115.3366,115.665,115.265,115.27,1964,115.3366,115.665,115.265,115.27,1964,0.0,1.0
2025-10-22,114.76,115.1699,114.7492,115.02,1144,114.76,115.1699,114.7492,115.02,1144,0.0,1.0
2025-10-23,114.9152,115.02,114.39,114.39,2031,114.9152,115.02,114.39,114.39,2031,0.0,1.0
2025-10-24,114.9615,115.414,114.9615,115.414,1155,114.9615,115.414,114.9615,115.414,1155,0.0,1.0
2025-10-27,115.2447,115.2447,114.94,115.19,1090,115.2447,115.2447,114.94,115.19,1090,0.0,1.0
2025-10-28,114.3795,115.0904,114.3795,115.03,3558,114.3795,115.0904,114.3795,115.03,3558,0.0,1.0
2025-10-29,112.8228,114.23,112.8228,114.23,2802,112.8228,114.23,112.8228,114.23,2802,0.0,1.0
2025-10-30,112.4738,113.46,112.4738,113.24,1632,112.4738,113.46,112.4738,113.24,1632,0.0,1.0
2025-10-31,112.8324,112.88,112.15,112.645,10778,112.8324,112.88,112.15,112.645,10778,0.0,1.0
2025-11-03,111.9712,112.41,111.5501,112.41,2691,111.9712,112.41,111.5501,112.41,2691,0.0,1.0
2025-11-04,111.5858,111.73,111.44,111.62,11458,111.5858,111.73,111.44,111.62,11458,0.0,1.0
2025-11-05,111.6982,111.6982,111.39,111.39,606,111.6982,111.6982,111.39,111.39,606,0.0,1.0
2025-11-06,111.4913,111.76,111.1146,111.58,1672,111.4913,111.76,111.1146,111.58,1672,0.0,1.0
2025-11-07,112.3669,112.3669,111.3655,111.63,3487,112.3669,112.3669,111.3655,111.63,3487,0.0,1.0
2025-11-10,112.9417,113.045,112.62,112.62,988,112.9417,113.045,112.62,112.62,988,0.0,1.0
2025-11-11,113.6168,113.6927,113.2301,113.2301,3324,113.6168,113.6927,113.2301,113.2301,3324,0.0,1.0
2025-11-12,114.1788,114.26,113.67,113.67,2329,114.1788,114.26,113.67,113.67,2329,0.0,1.0
2025-11-13,113.2762,114.22,113.2762,114.11,1474,113.2762,114.22,113.2762,114.11,1474,0.0,1.0
2025-11-14,112.9518,113.06,112.53,112.67,1942,112.9518,113.06,112.53,112.67,1942,0.0,1.0
2025-11-17,111.5183,112.79,111.5183,112.64,9678,111.5183,112.79,111.5183,112.64,9678,0.0,1.0
2025-11-18,111.6938,111.975,111.31,111.66,1880,111.6938,111.975,111.31,111.66,1880,0.0,1.0
2025-11-19,111.2764,111.32,110.99,110.99,562,111.2764,111.32,110.99,110.99,562,0.0,1.0
2025-11-20,110.3369,112.28,110.3369,112.28,788,110.3369,112.28,110.3369,112.28,788,0.0,1.0
2025-11-21,111.9873,112.37,110.91,110.91,2848,111.9873,112.37,110.91,110.91,2848,0.0,1.0
2025-11-24,112.311,112.44,111.96,112.14,1620,112.311,112.44,111.96,112.14,1620,0.0,1.0
2025-11-25,113.7336,113.7336,113.085,113.085,3076,113.7336,113.7336,113.085,113.085,3076,0.0,1.0
2025-11-26,114.1544,114.46,114.03,114.03,1140,114.1544,114.46,114.03,114.03,1140,0.0,1.0