date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2007-12-26,93.17,94.81,93.17,94.81,4200,39.0129268558523,39.6996414640266,39.0129268558523,39.6996414640266,10030.3676636684,0.0,1.0
2007-12-27,94.09,94.09,94.09,94.09,100,39.3981570019013,39.3981570019013,39.3981570019013,39.3981570019013,238.818277706389,0.0,1.0
2007-12-28,96.62,96.62,95.46,95.46,1400,40.457539903536,40.457539903536,39.9718149367786,39.9718149367786,3343.45588788945,0.0,1.0
2007-12-31,97.71,97.71,97.17,97.17,800,40.9139538809201,40.9139538809201,40.6878405343262,40.6878405343262,1910.54622165112,0.0,1.0
2008-01-02,100.27,100.27,100.27,100.27,200,41.9858986351434,41.9858986351434,41.9858986351434,41.9858986351434,477.636555412779,0.0,1.0
2008-01-03,99.84,99.84,98.82,99.25,2600,41.8058454147075,41.8058454147075,41.3787424266966,41.5587956471326,6209.27522036612,0.0,1.0
2008-01-04,100.32,100.32,100.3,100.3,300,42.0068350561243,42.0068350561243,41.9984604877319,41.9984604877319,716.454833119169,0.0,1.0
2008-01-07,100.69,100.69,99.77,99.8,400,42.1617645713831,42.1617645713831,41.7765344253342,41.7890962779227,955.273110825559,0.0,1.0
2008-01-08,99.81,100.02,99.42,100.02,3100,41.7932835621189,41.8812165302388,41.6299794784677,41.8812165302388,7403.36660889808,0.0,1.0
2008-01-09,100.75,102.7,100.65,102.7,3200,42.1868882765603,43.0034086948163,42.1450154345984,43.0034086948163,7642.18488660446,0.0,1.0
2008-01-10,97.59,100.47,97.59,98.98,1800,40.8637064705659,42.0696443190671,40.8637064705659,41.4457389738356,4298.72899871501,0.0,1.0
2008-01-11,97.59,97.59,97.59,97.59,900,40.8637064705659,40.8637064705659,40.8637064705659,40.8637064705659,2149.36449935751,0.0,1.0
2008-01-14,98.22,98.22,97.842,98.0,1800,41.1275053749255,41.1275053749255,40.9692260323098,41.0353851226095,4298.72899871502,0.0,1.0
2008-01-15,100.68,100.68,99.75,99.75,2600,42.157577287187,42.157577287187,41.7681598569418,41.7681598569418,6209.27522036612,0.0,1.0
2008-01-16,100.53,100.72,98.97,100.37,2400,42.0947680242442,42.1743264239717,41.4415516896394,42.0277714771052,5731.63866495335,0.0,1.0
2008-01-17,101.16,101.3,99.45,100.16,3500,42.3585669286038,42.4171889073504,41.6425413310563,41.9398385089854,8358.63971972364,0.0,1.0
2008-01-18,100.38,100.38,99.59,100.09,2700,42.0319587613014,42.0319587613014,41.7011633098028,41.9105275196121,6448.09349807252,0.0,1.0
2008-01-22,101.19,101.19,98.1,100.5,7400,42.3711287811924,42.3711287811924,41.0772579645713,42.0822061716556,17672.5525502728,0.0,1.0
2008-01-23,102.505,102.74,102.18,102.18,3300,42.9217566529907,43.020157831601,42.7856699166147,42.7856699166147,7881.00316431085,0.0,1.0
2008-01-24,97.75,99.74,97.75,99.74,4800,40.9307030177049,41.7639725727456,40.9307030177049,41.7639725727456,11463.2773299067,0.0,1.0
2008-01-25,99.24,99.24,97.98,99.24,800,41.5546083629364,41.5546083629364,41.0270105542171,41.5546083629364,1910.54622165112,0.0,1.0
2008-01-28,99.506,100.24,99.506,100.04,2000,41.6659901225549,41.9733367825548,41.6659901225549,41.8895910986311,4776.36555412779,0.0,1.0
2008-01-29,97.9,98.24,96.2801,98.24,2100,40.9935122806476,41.1358799433179,40.3152141137077,41.1358799433179,5015.18383183419,0.0,1.0
2008-01-31,97.99,98.09,97.57,98.03,500,41.0311978384133,41.0730706803751,40.8553319021735,41.047946975198,1194.09138853195,0.0,1.0
2008-02-01,98.4,98.5,98.02,98.02,2600,41.2028764904569,41.2447493324187,41.0437596910018,41.0437596910018,6209.27522036612,0.0,1.0
2008-02-04,97.52,97.52,97.1099,97.1099,200,40.8343954811926,40.8343954811926,40.6626749563071,40.6626749563071,477.636555412779,0.0,1.0
2008-02-05,98.27,98.83,97.83,97.83,7800,41.1484417959065,41.3829297108928,40.9642012912743,40.9642012912743,18627.8256610984,0.0,1.0
2008-02-06,97.11,97.11,97.11,97.11,100,40.662716829149,40.662716829149,40.662716829149,40.662716829149,238.81827770639,0.0,1.0
2008-02-07,93.57,99.39,93.57,99.39,7700,39.1804182236997,41.6174176258791,39.1804182236997,41.6174176258791,18389.007383392,0.0,1.0
2008-02-08,95.57,95.57,94.58,94.58,1500,40.0178750629366,40.0178750629366,39.6033339275143,39.6033339275143,3582.27416559585,0.0,1.0
2008-02-11,95.96,96.53,95.88,96.53,1400,40.1811791465878,40.4198543457703,40.1476808730183,40.4198543457703,3343.45588788946,0.0,1.0
2008-02-12,94.67,95.0,94.0,94.05,9900,39.64101948528,39.7791998637541,39.3604714441356,39.3814078651165,23643.0094929326,0.0,1.0
2008-02-13,94.11,94.11,93.2001,94.11,3200,39.4065315702937,39.4065315702937,39.0255305812828,39.4065315702937,7642.18488660446,0.0,1.0
2008-02-14,90.86,92.48,90.8,92.48,9200,38.0456642065336,38.7240042463156,38.0205405013565,38.7240042463156,21971.2815489879,0.0,1.0
2008-02-15,91.48,91.9,90.83,91.65,1300,38.3052758266971,38.4811417629369,38.0331023539451,38.3764596580322,3104.63761018306,0.0,1.0
2008-02-19,90.49,91.15,90.02,91.15,9500,37.8907346912748,38.167095448223,37.6939323340541,38.167095448223,22687.736382107,0.0,1.0
2008-02-20,90.96,90.96,89.46,89.46,9400,38.0875370484955,38.0875370484955,37.4594444190678,37.4594444190678,22448.9181044006,0.0,1.0
2008-02-21,93.15,93.73,93.15,93.6,2000,39.0045522874599,39.2474147708386,39.0045522874599,39.1929800762882,4776.3655541278,0.0,1.0
2008-02-22,92.99,94.6,92.99,93.99,2800,38.937555740321,39.6117084959067,38.937555740321,39.3562841599394,6686.9117757789,0.0,1.0
2008-02-25,89.28,93.6,89.28,93.6,11400,37.3840733035365,39.1929800762882,37.3840733035365,39.1929800762882,27225.2836585284,0.0,1.0
2008-02-26,90.73,91.55,89.5,91.2,3100,37.9912295119832,38.3345868160704,37.4761935558525,38.1880318692039,7403.36660889809,0.0,1.0
2008-02-27,90.33,92.0,88.86,92.0,6100,37.8237381441359,38.5230146048987,37.2082073672967,38.5230146048987,14567.9149400898,0.0,1.0
2008-02-28,93.66,93.66,93.66,93.66,100,39.2181037814653,39.2181037814653,39.2181037814653,39.2181037814653,238.81827770639,0.0,1.0
2008-02-29,94.57,95.4,94.41,95.4,2100,39.5991466433181,39.9466912316015,39.5321500961792,39.9466912316015,5015.18383183419,0.0,1.0
2008-03-03,96.37,96.4,94.25,96.24,700,40.3528577986314,40.3654196512199,39.4651535490402,40.298423104081,1671.72794394473,0.0,1.0
2008-03-04,94.56,96.3,94.54,96.3,700,39.594959359122,40.3235468092581,39.5865847907296,40.3235468092581,1671.72794394473,0.0,1.0
2008-03-05,94.56,94.56,94.56,94.56,0,39.594959359122,39.594959359122,39.594959359122,39.594959359122,0,0.0,1.0
2008-03-06,94.56,94.56,94.56,94.56,0,39.594959359122,39.594959359122,39.594959359122,39.594959359122,0,0.0,1.0
2008-03-07,93.9,95.22,93.71,95.2,5700,39.3185986021738,39.8713201160701,39.2390402024463,39.8629455476778,13612.6418292642,0.0,1.0
2008-03-10,94.65,94.65,92.5,93.73,6900,39.6326449168876,39.6326449168876,38.7323788147079,39.2474147708386,16478.4611617409,0.0,1.0
2008-03-11,93.81,94.45,93.81,94.45,1300,39.2809130444081,39.5488992329639,39.2809130444081,39.5488992329639,3104.63761018307,0.0,1.0
2008-03-12,94.26,94.7,92.62,92.62,3200,39.4693408332364,39.6535813378685,38.7826262250621,38.7826262250621,7642.18488660447,0.0,1.0
2008-03-13,95.91,96.26,95.91,96.26,2100,40.1602427256069,40.3067976724734,40.1602427256069,40.3067976724734,5015.18383183418,0.0,1.0
2008-03-14,95.75,96.53,95.75,96.32,3800,40.0932461784679,40.4198543457703,40.0932461784679,40.3319213776505,9075.09455284281,0.0,1.0
2008-03-17,99.49,99.76,98.33,98.62,2700,41.659290467841,41.772347141138,41.1735655010836,41.2949967427729,6448.09349807252,0.0,1.0
2008-03-18,99.12,101.61,96.66,101.61,1200,41.5043609525822,42.5469947174321,40.4742890403207,42.5469947174321,2865.81933247667,0.0,1.0
2008-03-19,101.52,101.52,96.79,99.18,2500,42.5093091596665,42.5093091596665,40.5287237348711,41.5294846577593,5970.45694265974,0.0,1.0
2008-03-20,102.67,102.67,101.1472,101.34,1400,42.9908468422277,42.9908468422277,42.3532072048327,42.4339380441351,3343.45588788946,0.0,1.0
2008-03-24,99.5,102.7128,99.5,102.7128,4500,41.6634777520372,43.0087684185874,41.6634777520372,43.0087684185874,10746.8224967875,0.0,1.0
2008-03-25,98.96,99.87,98.54,99.83,2500,41.7237746444622,42.1074512302187,41.5466931433439,42.0905863253503,5929.47311474457,0.684,1.0
2008-03-26,99.6099,100.65,99.6099,100.65,800,41.9977871863118,42.4363168751528,41.9977871863118,42.4363168751528,1897.43139671826,0.0,1.0
2008-03-27,97.93,98.88,97.93,98.88,600,41.2895033441005,41.6900448347254,41.2895033441005,41.6900448347254,1423.0735475387,0.0,1.0
2008-03-28,97.93,97.93,97.93,97.93,0,41.2895033441005,41.2895033441005,41.2895033441005,41.2895033441005,0,0.0,1.0
2008-03-31,99.93,100.71,99.93,100.13,1000,42.1327485875213,42.4616142324554,42.1327485875213,42.2170731118634,2371.78924589783,0.0,1.0
2008-04-01,97.35,98.56,97.35,98.56,500,41.0449622235085,41.5551255957781,41.0449622235085,41.5551255957781,1185.89462294891,0.0,1.0
2008-04-02,98.18,98.45,97.38,97.48,2100,41.3949089995281,41.5087471073899,41.0576109021598,41.0997731643308,4980.75741638544,0.0,1.0
2008-04-03,98.19,98.88,98.19,98.41,1300,41.3991252257452,41.6900448347254,41.3991252257452,41.4918822025215,3083.32601966718,0.0,1.0
2008-04-04,99.766,99.77,99.74,99.77,300,42.0636024775608,42.0652889680477,42.0526402893963,42.0652889680477,711.536773769349,0.0,1.0
2008-04-07,99.766,99.766,99.766,99.766,0,42.0636024775608,42.0636024775608,42.0636024775608,42.0636024775608,0,0.0,1.0
2008-04-08,98.98,98.98,98.98,98.98,100,41.7322070968964,41.7322070968964,41.7322070968964,41.7322070968964,237.178924589783,0.0,1.0
2008-04-09,99.64,99.74,99.64,99.74,300,42.0104780272253,42.0526402893963,42.0104780272253,42.0526402893963,711.536773769349,0.0,1.0
2008-04-10,99.09,99.84,99.09,99.42,700,41.7785855852846,42.0948025515674,41.7785855852846,41.917721050449,1660.25247212848,0.0,1.0
2008-04-11,100.32,100.32,100.25,100.25,1500,42.2971814099884,42.2971814099884,42.2676678264687,42.2676678264687,3557.68386884674,0.0,1.0
2008-04-14,99.68,102.83,97.05,102.83,2600,42.0273429320937,43.3554541904815,40.9184754369953,43.3554541904815,6166.65203933436,0.0,1.0
2008-04-15,97.4,98.1,97.4,98.1,300,41.066043354594,41.3611791897913,41.066043354594,41.3611791897913,711.536773769348,0.0,1.0
2008-04-16,96.01,96.62,96.01,96.53,1000,40.4799879104165,40.7371777096599,40.4799879104165,40.6992316737059,2371.78924589783,0.0,1.0
2008-04-17,94.3,95.42,94.17,95.42,2100,39.7590132272917,40.2312305636074,39.7042022864694,40.2312305636074,4980.75741638544,0.0,1.0
2008-04-18,94.11,94.11,94.04,94.04,300,39.6789049291667,39.6789049291667,39.649391345647,39.649391345647,711.536773769349,0.0,1.0
2008-04-21,95.88,96.16,94.86,94.86,700,40.4251769695942,40.5432313036731,39.9951218954495,39.9951218954495,1660.25247212848,0.0,1.0
2008-04-22,96.06,96.11,95.89,96.0,1100,40.501069041502,40.5221501725876,40.4293931958113,40.4757716841994,2608.96817048761,0.0,1.0
2008-04-23,95.95,95.99,94.575,95.99,500,40.4546905531139,40.4715554579823,39.8749594482621,40.4715554579823,1185.89462294891,0.0,1.0
2008-04-24,95.95,95.95,95.95,95.95,0,40.4546905531139,40.4546905531139,40.4546905531139,40.4546905531139,0,0.0,1.0
2008-04-25,95.95,95.95,95.95,95.95,0,40.4546905531139,40.4546905531139,40.4546905531139,40.4546905531139,0,0.0,1.0
2008-04-28,93.87,94.07,92.97,92.97,1800,39.5777154999562,39.6620400242983,39.1982551404169,39.1982551404169,4269.2206426161,0.0,1.0
2008-04-29,94.32,95.18,91.85,91.85,2005,39.7674456797259,40.1300411343969,38.7260378041012,38.7260378041012,4755.43743802515,0.0,1.0
2008-04-30,95.0,95.18,94.72,95.18,900,40.054149062489,40.1300411343969,39.9360947284101,40.1300411343969,2134.61032130805,0.0,1.0
2008-05-01,95.8,96.77,91.18,96.77,1200,40.3914471598573,40.8004211029164,38.4435506475552,40.8004211029164,2846.1470950774,0.0,1.0
2008-05-02,94.53,94.53,94.53,94.53,100,39.8559864302851,39.8559864302851,39.8559864302851,39.8559864302851,237.178924589783,0.0,1.0
2008-05-05,94.53,94.53,94.53,94.53,0,39.8559864302851,39.8559864302851,39.8559864302851,39.8559864302851,0,0.0,1.0
2008-05-06,92.63,92.63,92.63,92.63,100,39.0549034490353,39.0549034490353,39.0549034490353,39.0549034490353,237.178924589783,0.0,1.0
2008-05-07,93.2041,94.69,92.33,94.69,2439,39.2969569961593,39.9234460497588,38.9284166625222,39.9234460497588,5784.7939707448,0.0,1.0
2008-05-08,93.46,93.62,93.4,93.62,400,39.404850225055,39.4723098445286,39.3795528677523,39.4723098445286,948.715698359131,0.0,1.0
2008-05-09,95.13,95.13,95.13,95.13,300,40.1089600033114,40.1089600033114,40.1089600033114,40.1089600033114,711.536773769348,0.0,1.0
2008-05-12,95.47,96.17,95.47,95.92,384,40.2523116946929,40.5474475298902,40.2523116946929,40.4420418744626,910.767070424766,0.0,1.0
2008-05-13,93.4,93.46,92.72,92.72,300,39.3795528677523,39.404850225055,39.0928494849893,39.0928494849893,711.536773769349,0.0,1.0
2008-05-14,92.4699,94.1,91.19,91.19,2650,38.9874016672995,39.6746887029496,38.4477668737723,38.4477668737723,6285.24150162924,0.0,1.0
2008-05-15,93.7,93.7,93.19,93.19,1400,39.5060396542655,39.5060396542655,39.2910121171932,39.2910121171932,3320.50494425696,0.0,1.0
2008-05-16,94.82,94.82,94.47,94.7,8100,39.9782569905811,39.9782569905811,39.8306890729825,39.9276622759759,19211.4928917724,0.0,1.0
2008-05-19,93.43,94.5,93.43,94.5,1020,39.3922015464037,39.8433377516338,39.3922015464037,39.8433377516338,2419.22503081578,0.0,1.0
2008-05-20,93.43,93.43,93.43,93.43,0,39.3922015464037,39.3922015464037,39.3922015464037,39.3922015464037,0,0.0,1.0
2008-05-21,94.9,94.95,94.8,94.8,500,40.011986800318,40.0330679314035,39.9698245381469,39.9698245381469,1185.89462294891,0.0,1.0
2008-05-22,93.0393,93.55,93.0393,93.55,490,39.2274735881014,39.4427962610089,39.2274735881014,39.4427962610089,1162.17673048994,0.0,1.0
2008-05-23,94.08,94.38,94.08,94.38,1100,39.6662562505154,39.7927430370285,39.6662562505154,39.7927430370285,2608.96817048761,0.0,1.0
2008-05-27,92.75,93.4349,92.73,93.4349,2120,39.1054981636406,39.39426749725,39.0970657112064,39.39426749725,5028.19320130339,0.0,1.0
2008-05-28,90.49,92.2,89.0,92.2,7700,38.152631038575,38.8736057216999,37.5244133322265,38.8736057216999,18262.7771934133,0.0,1.0
2008-05-29,90.66,90.95,89.9,90.46,5800,38.2243068842658,38.3465774445618,37.9038736917659,38.1399823599237,13756.3776262074,0.0,1.0
2008-05-30,91.39,91.72,91.39,91.72,1239,38.5320913981144,38.6712268632789,38.5320913981144,38.6712268632789,2938.64687566741,0.0,1.0
2008-06-02,89.4,91.77,89.4,91.77,2895,37.6930623809107,38.6923079943644,37.6930623809107,38.6923079943644,6866.32986687421,0.0,1.0
2008-06-03,92.82,92.85,91.4,91.4,3137,39.1350117471603,39.1476604258116,38.5363076243315,38.5363076243315,7440.30286438149,0.0,1.0
2008-06-04,91.3199,91.3199,91.3199,91.3199,200,38.5025356523325,38.5025356523325,38.5025356523325,38.5025356523325,474.357849179566,0.0,1.0
2008-06-05,91.17,91.75,91.17,91.62,1300,38.4393344213381,38.6838755419302,38.4393344213381,38.6290646011078,3083.32601966718,0.0,1.0
2008-06-06,93.6,93.6,92.47,92.47,10700,39.4638773920944,39.4638773920944,38.9874438295617,38.9874438295617,25378.1449311068,0.0,1.0
2008-06-09,93.65,93.76,93.6,93.64,3100,39.4849585231799,39.5313370115681,39.4638773920944,39.4807422969628,7352.54666228328,0.0,1.0
2008-06-10,92.0492,93.7,92.0492,93.7,952,38.8100250303459,39.5060396542655,38.8100250303459,39.5060396542655,2257.94336209473,0.0,1.0
2008-06-11,91.51,93.05,91.44,92.83,2300,38.5826861127197,39.2319849501537,38.5531725291999,39.1392279733774,5455.115265565,0.0,1.0
2008-06-12,91.71,91.85,91.56,91.58,800,38.6670106370618,38.7260378041012,38.6037672438052,38.6121996962394,1897.43139671826,0.0,1.0
2008-06-13,90.96,91.69,90.96,91.17,1500,38.3507936707789,38.6585781846275,38.3507936707789,38.4393344213381,3557.68386884675,0.0,1.0
2008-06-16,90.7,90.7,90.7,90.7,151,38.2411717891342,38.2411717891342,38.2411717891342,38.2411717891342,358.140176130572,0.0,1.0
2008-06-17,91.09,91.34,89.35,89.35,1200,38.4056046116013,38.5110102670289,37.6719812498252,37.6719812498252,2846.14709507739,0.0,1.0
2008-06-18,91.952,91.952,91.54,91.65,856,38.7690433115157,38.7690433115157,38.595334791371,38.6417132797591,2030.25159448854,0.0,1.0
2008-06-19,91.6524,91.6524,91.6524,91.6524,186,38.6427251740512,38.6427251740512,38.6427251740512,38.6427251740512,441.152799736996,0.0,1.0
2008-06-20,92.68,92.68,92.68,92.68,110,39.0759845801209,39.0759845801209,39.0759845801209,39.0759845801209,260.896817048761,0.0,1.0
2008-06-23,92.77,92.77,92.77,92.77,1000,39.1139306160748,39.1139306160748,39.1139306160748,39.1139306160748,2371.78924589783,0.0,1.0
2008-06-24,92.93,92.93,92.28,92.28,400,39.527120785351,39.527120785351,39.2506478647605,39.2506478647605,940.41759838415,0.82,1.0
2008-06-25,92.81,92.81,91.75,92.15,2200,39.4760796307804,39.4760796307804,39.0252160987405,39.1953532806423,5172.29679111283,0.0,1.0
2008-06-26,93.7,93.86,93.43,93.5636,1100,39.8546348605121,39.9226897332728,39.7397922627283,39.7966180814835,2586.14839555641,0.0,1.0
2008-06-27,93.35,94.82,90.2,94.82,18600,39.7057648263479,40.3310189698373,38.3659345188708,40.3310189698373,43729.418324863,0.0,1.0
2008-06-30,95.5901,95.74,94.96,94.96,2530,40.6585755792939,40.7223344882116,40.3905669835029,40.3905669835029,5948.14130977975,0.0,1.0
2008-07-01,95.3,96.79,95.3,96.68,14950,40.5351835881195,41.168944590704,40.5351835881195,41.122156865681,35148.1077396077,0.0,1.0
2008-07-02,96.07,96.07,95.56,95.56,1000,40.8626976632806,40.8626976632806,40.6457727563558,40.6457727563558,2351.04399596038,0.0,1.0
2008-07-03,96.07,96.07,96.07,96.07,0,40.8626976632806,40.8626976632806,40.8626976632806,40.8626976632806,0,0.0,1.0
2008-07-07,96.76,96.79,95.27,95.27,1500,41.1561843020613,41.168944590704,40.5224232994769,40.5224232994769,3526.56599394057,0.0,1.0
2008-07-08,97.0,97.13,96.34,96.39,400,41.2582666112025,41.3135611953206,40.9775402610644,40.9988074088021,940.41759838415,0.0,1.0
2008-07-09,97.0,97.0,97.0,97.0,0,41.2582666112025,41.2582666112025,41.2582666112025,41.2582666112025,0,0.0,1.0
2008-07-10,97.88,99.0,97.84,97.84,325,41.6325684113866,42.1089525207118,41.6155546931964,41.6155546931964,764.089298687122,0.0,1.0
2008-07-11,95.65,98.33,95.31,98.33,5800,40.6840536222837,41.8239727410262,40.5394370176671,41.8239727410262,13636.0551765702,0.0,1.0
2008-07-15,96.25,97.2,96.25,97.2,300,40.9392593951365,41.3433352021534,40.9392593951365,41.3433352021534,705.313198788112,0.0,1.0
2008-07-16,93.65,94.01,93.48,94.01,900,39.8333677127743,39.986491176486,39.7610594104661,39.986491176486,2115.93959636434,0.0,1.0
2008-07-17,92.72,93.7999,92.72,93.7999,400,39.4377987648525,39.8971266216921,39.4377987648525,39.8971266216921,940.41759838415,0.0,1.0
2008-07-18,92.72,92.72,92.72,92.72,0,39.4377987648525,39.4377987648525,39.4377987648525,39.4377987648525,0,0.0,1.0
2008-07-21,92.58,92.58,92.51,92.51,200,39.3782507511868,39.3782507511868,39.348476744354,39.348476744354,470.208799192076,0.0,1.0
2008-07-22,92.58,92.58,92.58,92.58,0,39.3782507511868,39.3782507511868,39.3782507511868,39.3782507511868,0,0.0,1.0
2008-07-23,91.72,91.72,91.7,91.7,1000,39.0124558100978,39.0124558100978,39.0039489510027,39.0039489510027,2351.04399596038,0.0,1.0
2008-07-24,93.38,93.38,92.82,92.8201,400,39.7185251149906,39.7185251149906,39.480333060328,39.4803755946234,940.41759838415,0.0,1.0
2008-07-25,91.93,92.62,91.93,92.62,1400,39.1017778305963,39.395264469377,39.1017778305963,39.395264469377,3291.46159434453,0.0,1.0
2008-07-28,93.274,93.71,93.274,93.29,1485,39.6734387617866,39.8588882900596,39.6734387617866,39.6802442490627,3491.30033400116,0.0,1.0
2008-07-29,93.274,93.274,93.274,93.274,0,39.6734387617866,39.6734387617866,39.6734387617866,39.6734387617866,0,0.0,1.0
2008-07-30,92.85,92.85,92.85,92.85,500,39.4930933489706,39.4930933489706,39.4930933489706,39.4930933489706,1175.52199798019,0.0,1.0
2008-07-31,92.85,92.85,92.85,92.85,0,39.4930933489706,39.4930933489706,39.4930933489706,39.4930933489706,0,0.0,1.0
2008-08-01,92.85,92.85,92.85,92.85,0,39.4930933489706,39.4930933489706,39.4930933489706,39.4930933489706,0,0.0,1.0
2008-08-04,94.4,94.4,94.4,94.4,300,40.1523749288403,40.1523749288403,40.1523749288403,40.1523749288403,705.313198788113,0.0,1.0
2008-08-05,94.4,94.4,94.4,94.4,0,40.1523749288403,40.1523749288403,40.1523749288403,40.1523749288403,0,0.0,1.0
2008-08-06,94.4,94.4,94.4,94.4,0,40.1523749288403,40.1523749288403,40.1523749288403,40.1523749288403,0,0.0,1.0
2008-08-07,92.32,92.32,92.32,92.32,100,39.2676615829506,39.2676615829506,39.2676615829506,39.2676615829506,235.104399596038,0.0,1.0
2008-08-08,92.32,92.32,92.32,92.32,0,39.2676615829506,39.2676615829506,39.2676615829506,39.2676615829506,0,0.0,1.0
2008-08-11,93.58,94.7,92.96,94.7,4600,39.8035937059415,40.2799778152667,39.5398810739936,40.2799778152667,10814.8023814177,0.0,1.0
2008-08-12,94.89,94.93,94.69,94.93,1900,40.3607929766701,40.3778066948603,40.2757243857192,40.3778066948603,4466.98359232472,0.0,1.0
2008-08-13,95.0,95.42,94.75,94.75,13700,40.4075807016931,40.5862247426901,40.3012449630045,40.3012449630045,32209.3027446572,0.0,1.0
2008-08-14,95.46,95.6599,95.2301,95.2301,400,40.6032384608803,40.6882645175357,40.5054521155822,40.5054521155822,940.41759838415,0.0,1.0
2008-08-15,96.83,96.83,96.6501,96.6501,1900,41.1859583088942,41.1859583088942,41.1094391113338,41.1094391113338,4466.98359232471,0.0,1.0
2008-08-18,98.0,98.83,97.05,98.83,2100,41.6836095659571,42.0366442184035,41.2795337589402,42.0366442184035,4937.19239151679,0.0,1.0
2008-08-19,97.0,97.6,96.74,97.6,3800,41.2582666112025,41.5134723840553,41.1476774429663,41.5134723840553,8933.96718464942,0.0,1.0
2008-08-20,97.41,97.63,97.39,97.63,1100,41.4326572226519,41.5262326726979,41.4241503635568,41.5262326726979,2586.14839555641,0.0,1.0
2008-08-21,96.88,96.88,96.63,96.83,700,41.2072254566319,41.2072254566319,41.1008897179432,41.1859583088942,1645.73079717226,0.0,1.0
2008-08-22,96.4992,96.69,96.43,96.69,402,41.0452548594613,41.1264102952285,41.0158211269923,41.1264102952285,945.119686376072,0.0,1.0
2008-08-25,99.0,99.0,98.65,99.0,470,42.1089525207118,42.1089525207118,41.9600824865477,42.1089525207118,1104.99067810138,0.0,1.0
2008-08-26,98.91,98.91,98.3399,98.3399,1600,42.0706716547839,42.0706716547839,41.8281836362782,41.8281836362782,3761.6703935366,0.0,1.0
2008-08-27,98.9508,98.9508,98.132,98.132,1287,42.0880256473379,42.0880256473379,41.7397548359847,41.7397548359847,3025.793622801,0.0,1.0
2008-08-28,99.01,99.01,96.61,96.61,3396,42.1132059502593,42.1132059502593,41.0923828588481,41.0923828588481,7984.14541028145,0.0,1.0
2008-08-29,98.46,98.46,98.07,98.17,1047,41.8792673251443,41.8792673251443,41.71338357279,41.7559178682654,2461.54306377051,0.0,1.0
2008-09-02,100.87,102.61,97.49,100.31,57472,42.904343846103,43.6444405873761,41.4666846590323,42.6661517914404,135119.200535835,0.0,1.0
2008-09-03,101.56,103.15,99.85,103.15,9629,43.1978304848837,43.8741257829437,42.4704940322533,43.8741257829437,22638.2026371025,0.0,1.0
2008-09-04,102.05,102.05,100.57,100.84,6400,43.4062485327135,43.4062485327135,42.7767409596766,42.8915835574604,15046.6815741464,0.0,1.0
2008-09-05,102.454,104.51,102.1899,104.51,12250,43.5780870864344,44.45259220141,43.4657540120837,44.45259220141,28800.2889505146,0.0,1.0
2008-09-08,102.688,103.76,100.0,103.76,19299,43.677617337847,44.133584985344,42.5342954754665,44.133584985344,45372.7980780393,0.0,1.0
2008-09-09,105.54,105.54,102.66,104.89,27516,44.8906954448073,44.8906954448073,43.6657077351139,44.6142225242168,64691.3265928457,0.0,1.0
2008-09-10,104.0,104.72,103.0101,103.1399,12993,44.2356672944851,44.5419142219085,43.8146203035735,43.8698298191006,30547.1146395132,0.0,1.0
2008-09-11,103.77,104.13,103.39,103.98,5740,44.1378384148915,44.2909618786032,43.9762080920848,44.22716043539,13494.9925368126,0.0,1.0
2008-09-12,101.05,103.54,101.0,102.5,42500,42.9809055779589,44.040009535298,42.9596384302211,43.5976528623531,99919.3698283159,0.0,1.0
2008-09-15,107.63,107.63,101.12,101.12,23665,45.7796622202446,45.7796622202446,43.0106795847917,43.0106795847917,55637.4561644022,0.0,1.0
2008-09-16,106.842,110.9499,105.0,110.9,12449,45.4444919718979,47.1917582957346,44.6610102492398,47.1705336822923,29268.1467057107,0.0,1.0
2008-09-17,108.07,111.0,106.5,110.05,37400,45.9668131203366,47.2130679777678,45.2990246813718,46.8089921707508,87929.0454489181,0.0,1.0
2008-09-18,104.75,111.0,102.0,110.22,19143,44.5546745105511,47.2130679777678,43.3849813849758,46.8813004730591,45006.0352146695,0.0,1.0
2008-09-19,98.5,100.0,98.5,98.5,39700,41.8962810433345,42.5342954754665,41.8962810433345,41.8962810433345,93336.4466396268,0.0,1.0
2008-09-22,99.34,100.26,97.92,98.5,17331,42.2535691253284,42.6448846437027,41.6495821295768,41.8962810433345,40745.9434939893,0.0,1.0
2008-09-23,97.4,99.07,96.5,96.65,8726,41.4284037931043,42.1387265275446,41.0455951338251,41.1093965770383,20515.2099087503,0.0,1.0
2008-09-24,96.55,98.47,94.67,94.68,10041,41.4432907965207,42.2674349532201,40.6363163097527,40.6406087272355,23392.4124114533,0.885,1.0
2008-09-25,100.08,100.76,96.5,96.5,18941,42.9585141679523,43.2503985567833,41.4218287091067,41.4218287091067,44126.6490872759,0.0,1.0
2008-09-26,101.77,101.77,99.8,101.64,41001,43.683932722547,43.683932722547,42.8383264784337,43.6281312952705,95519.5997691462,0.0,1.0
2008-09-29,100.19,102.0,97.2,97.2,48609,43.0057307602632,43.7826583246516,41.7222979329033,41.7222979329033,113243.877592703,0.0,1.0
2008-09-30,100.998,101.94,100.0,100.0,6057,43.3525580928742,43.7569038197548,42.9241748280898,42.9241748280898,14110.92938713,0.0,1.0
2008-10-01,101.558,104.6,101.0,104.6,7928,43.5929334719115,44.898686870182,43.3534165763707,44.898686870182,18469.778468081,0.0,1.0
2008-10-02,104.31,104.31,102.98,104.16,6618,44.7742067631805,44.7742067631805,44.2033152379669,44.7098205009384,15417.8852045611,0.0,1.0
2008-10-03,105.17,124.37,102.43,104.94,16978,45.1433546667021,53.3847962336953,43.9672322764124,45.0446290645975,39553.4685710242,0.0,1.0
2008-10-06,108.22,110.66,107.49,108.89,35820,46.4525419989588,47.4998918647642,46.1391955227138,46.740133970307,83449.4783964005,0.0,1.0
2008-10-07,107.416,109.79,106.5,107.09,9993,46.107431633341,47.1264515437598,45.7142461919157,45.9674988234014,23280.5873147747,0.0,1.0
2008-10-08,106.3362,109.52,105.69,107.38,13449,45.6439363935473,47.010556271724,45.3665603758082,46.0919789304029,31331.9942756334,0.0,1.0
2008-10-09,106.12,112.37,104.92,107.027,11750,45.5511343275689,48.2338952543246,45.0360442296319,45.9404565932597,27373.8517911141,0.0,1.0
2008-10-10,105.08,110.0,104.92,110.0,15477,45.1047229093568,47.2165923108988,45.0360442296319,47.2165923108988,36056.604610304,0.0,1.0
2008-10-13,102.77,105.0,100.08,105.0,11037,44.1131744708279,45.0703835694943,42.9585141679523,45.0703835694943,25712.7831675341,0.0,1.0
2008-10-14,102.81,103.2,101.975,102.5,8360,44.1303441407592,44.2977484225887,43.7719272809446,43.9972791987921,19476.2043381884,0.0,1.0
2008-10-15,102.56,103.1899,101.32,101.57,8907,44.023033703689,44.2934130809311,43.4907739358206,43.5980843728909,20750.5445024215,0.0,1.0
2008-10-16,103.853,104.99,101.6901,104.99,9324,44.5780432842162,45.0660911520115,43.6496363068594,45.0660911520115,21722.0250298168,0.0,1.0
2008-10-17,100.77,102.044,98.0,102.0,13174,43.2546909742661,43.801544961576,42.0656913315281,43.7826583246516,30691.3296592457,0.0,1.0
2008-10-20,102.65,102.65,99.25,99.55,9157,44.0616654610342,44.0616654610342,42.6022435168792,42.7310160413634,21332.9668809559,0.0,1.0
2008-10-21,103.19,104.21,103.04,103.36,1850,44.2934560051059,44.7312825883524,44.2290697428638,44.3664271023137,4309.92560115413,0.0,1.0
2008-10-22,106.66,107.67,104.81,104.83,9572,45.7829248716406,46.2164590374043,44.988827637321,44.9974124722866,22299.7880293229,0.0,1.0
2008-10-23,108.5,112.0,106.82,110.12,47746,46.5727296884775,48.0750758074606,45.8516035513656,47.2681013206925,111233.355542003,0.0,1.0
2008-10-24,107.0,112.5,106.09,112.5,5369,45.9288670660561,48.2896966816011,45.5382570751205,48.2896966816011,12508.1030014035,0.0,1.0
2008-10-27,110.5,110.5,101.25,107.01,4954,47.4312131850393,47.4312131850393,43.460727013441,45.933159483539,11541.2818530365,0.0,1.0
2008-10-28,103.32,109.965,103.3,104.94,4165,44.3492574323824,47.201568849709,44.3406725974168,45.0446290645975,9703.15682638214,0.0,1.0
2008-10-29,107.51,109.0,101.83,103.3,12142,46.1477803576794,46.7873505626179,43.7096872274439,44.3406725974168,28287.0900806559,0.0,1.0
2008-10-30,100.42,105.42,100.3,103.68,5910,43.1044563623678,45.2506651037723,43.0529473525741,44.5037844617636,13768.4650285518,0.0,1.0
2008-10-31,98.89,107.5,98.89,107.5,26400,42.447716487498,46.1434879401966,42.447716487498,46.1434879401966,61503.8031732265,0.0,1.0
2008-11-03,99.55,100.07,96.1,96.1,39363,42.7310160413634,42.9542217504695,41.2501320097943,41.2501320097943,91703.5683449893,0.0,1.0
2008-11-04,102.6,102.97,98.25,99.67,23629,44.0402033736202,44.1990228204841,42.1730017685983,42.7825250511572,55048.2335295518,0.0,1.0
2008-11-05,103.94,104.212,100.84,103.5,10117,44.6153873163166,44.732141071849,43.2847378966458,44.426520947073,23569.4688145277,0.0,1.0
2008-11-06,102.65,102.8,101.0,101.46,6150,44.0616654610342,44.1260517232764,43.3534165763707,43.55086778058,14327.5905119448,0.0,1.0
2008-11-07,102.1,104.474,100.94,101.39,4470,43.8255824994797,44.8446024098986,43.3276620714739,43.5208208582003,10413.712128194,0.0,1.0
2008-11-10,102.222,102.27,98.01,98.01,1730,43.87794999277,43.8985535966875,42.0699837490109,42.0699837490109,4030.36285945764,0.0,1.0
2008-11-11,103.22,103.33,102.665,103.0,2369,44.3063332575543,44.3535498498652,44.0681040872584,44.2119000729325,5519.03445899143,0.0,1.0
2008-11-12,103.17,103.67,102.77,103.26,50601,44.2848711701403,44.4994920442807,44.1131744708279,44.3235029274856,117884.619104865,0.0,1.0
2008-11-13,98.82,102.0,98.82,101.85,9164,42.4176695651184,43.7826583246516,42.4176695651184,43.7182720624095,21349.2747075548,0.0,1.0
2008-11-14,105.0,105.0,101.6,101.6,1143,45.0703835694943,45.0703835694943,43.6109616253393,43.6109616253393,2662.83511465901,0.0,1.0
2008-11-17,103.56,104.93,100.36,104.93,31240,44.4522754519698,45.0403366471147,43.078701857471,45.0403366471147,72779.5004216514,0.0,1.0
2008-11-18,103.84,103.84,102.8428,103.23,3162,44.5724631414885,44.5724631414885,44.1444232701028,44.3106256750372,7366.47824370235,0.0,1.0
2008-11-19,107.93,108.0,105.14,105.14,4072,46.3280618919574,46.358108814337,45.1304774142537,45.1304774142537,9486.49570156735,0.0,1.0
2008-11-20,117.2,117.28,112.0,113.7,57644,50.3071328985213,50.3414722383838,48.0750758074606,48.8047867795382,134292.622352934,0.0,1.0
2008-11-21,115.61,117.7,113.25,116.98,31347,49.6246385187547,50.5217537726618,48.6116279928118,50.2126997138995,73028.777199664,0.0,1.0
2008-11-24,112.86,115.483,112.32,115.09,44867,48.4442237109822,49.570124816723,48.2124331669105,49.4014328096486,104526.179430801,0.0,1.0
2008-11-25,117.96,118.9299,116.0,118.63,7589,50.6333566272148,51.0496781988724,49.7920428005842,50.920948598563,17680.0137227885,0.0,1.0
2008-11-26,119.0,125.0,118.66,125.0,4112,51.0797680454269,53.6552185351123,50.9338258510114,53.6552185351123,9579.68328213285,0.0,1.0
2008-11-28,121.77,122.75,120.5,122.75,9277,52.268767688165,52.6894246014803,51.7236306678483,52.6894246014803,21612.5296226523,0.0,1.0
2008-12-01,128.76,130.75,123.0,125.0,16447,55.2691675086485,56.1233585877275,52.7967350385505,53.6552185351123,38316.4034390172,0.0,1.0
2008-12-02,131.9,139.07,127.67,135.0,20360,56.6169865982505,59.6946499334246,54.8012940030223,57.9476360179213,47432.4785078368,0.0,1.0
2008-12-03,134.71,139.355,131.72,131.72,12921,57.8231559109198,59.8169838316846,56.5397230835599,56.5397230835599,30101.9182121689,0.0,1.0
2008-12-04,134.455,138.47,131.9,136.85,16166,57.7136992651082,59.437104884456,56.6169865982505,58.741733252241,37661.7606855447,0.0,1.0
2008-12-05,133.0,143.0,132.92,137.41,31106,57.0891525213595,61.3815700041685,57.054813181497,58.9821086312783,72467.3220267569,0.0,1.0
2008-12-08,128.23,133.28,127.86,130.07,38193,55.0416693820596,57.2093402108782,54.8828499351957,55.8314741988965,88977.8316134484,0.0,1.0
2008-12-09,128.44,132.356,126.0,131.08,41069,55.1318101491986,56.8127208354666,54.0844602833932,56.2650083646602,95678.0186561075,0.0,1.0
2008-12-10,134.0,135.875,130.69,131.54,53920,57.5183942696404,58.3232225476671,56.0976040828306,56.4624595688694,125616.858602287,0.0,1.0
2008-12-11,134.6,134.84,130.88,134.69,7801,57.7759393186089,57.8789573381964,56.179160015004,57.8145710759542,18173.9078997856,0.0,1.0
2008-12-12,133.615,140.0,130.8801,135.46,13190,57.3531361965523,60.0938447593258,56.1792029391788,58.1450872221305,30728.6046914718,0.0,1.0
2008-12-15,137.54,140.0,133.71,135.12,5996,59.0379100585548,60.0938447593258,57.3939141626389,57.999145027715,13968.8183267676,0.0,1.0
2008-12-16,140.8,142.17,138.02,140.96,7217,60.4372381579505,61.0252993530953,59.2439460977296,60.5059168376754,16813.3692235294,0.0,1.0
2008-12-17,147.785,151.23,140.0,145.98,13357,63.4354917696926,64.9142295925203,60.0938447593258,62.6607104140456,31117.6628403328,0.0,1.0
2008-12-18,152.87,155.35,145.35,155.35,11931,65.6181860597009,66.6827055954376,62.3902881126286,66.6827055954376,27795.5255931729,0.0,1.0
2008-12-19,152.05,167.955,150.709,153.04,37220,65.2662078261106,72.0932978325183,64.6905946416659,65.6911571569087,86711.0437161928,0.0,1.0
2008-12-22,148.95,152.07,147.53,152.07,9034,64.5472278977401,65.8992745646817,63.9318733249654,65.8992745646817,20846.9727333885,1.425,1.0
2008-12-23,148.8,149.77,146.72,146.72,18836,64.4822256541372,64.902573496103,63.5808612095094,63.5808612095094,43466.1919865071,0.0,1.0
2008-12-24,149.9,149.9,148.23,148.31,8259,64.9589087738922,64.9589087738922,64.2352171284459,64.2698849917008,19058.572925067,0.0,1.0
2008-12-26,151.8,155.0,149.47,151.13,9697,65.7822705261964,67.1689850563929,64.772569008897,65.4919271714365,22376.9199242493,0.0,1.0
2008-12-29,150.01,155.14,149.95,155.14,4283,65.0065770858677,67.229653817089,64.9805761884265,67.229653817089,9883.50500521395,0.0,1.0
2008-12-30,151.57,151.57,149.08,149.08,7393,65.6826004193385,65.6826004193385,64.6035631755293,64.6035631755293,17060.1803650588,0.0,1.0
2008-12-31,145.8801,152.08,145.8801,152.08,14089,63.2168919801619,65.9036080475886,63.2168919801619,65.9036080475886,32511.9547089562,0.0,1.0
2009-01-02,136.0801,149.925,132.39,148.62,34605,58.9700787314351,64.9697424811594,57.3709802039732,64.4042229618136,79854.9359573731,0.0,1.0
2009-01-05,125.64,139.14,124.34,135.0,65338,54.44587924184,60.2960811661065,53.8825264639477,58.5020192426648,150774.795711107,0.0,1.0
2009-01-06,126.14,128.79,121.07,122.0,30137,54.6625533871832,55.8109263575022,52.4654775534031,52.8684914637415,69544.5226108178,0.0,1.0
2009-01-07,126.502,134.925,124.15,124.36,8057,54.8194254684117,58.4695181208633,53.8001902887173,53.8911934297614,18592.4351685755,0.0,1.0
2009-01-08,132.4099,132.4099,127.53,127.53,7692,57.3796038349579,57.3796038349579,55.2649075112373,55.2649075112373,17750.1565491725,0.0,1.0
2009-01-09,133.7499,137.29,130.27,131.415,11096,57.9602905444777,59.4943868283366,56.4522818277181,56.948465620554,25605.2700298515,0.0,1.0
2009-01-12,135.93,136.17,132.48,135.99,8947,58.9050331530031,59.0090367427678,57.409981550135,58.9310340504443,20646.2104323253,0.0,1.0
2009-01-13,135.1299,135.56,133.94,135.43,3257,58.5583111856249,58.7446942854491,58.0426700545372,58.6883590076599,7515.89442026193,0.0,1.0
2009-01-14,141.43,141.83,136.62,136.62,11834,61.2884487517783,61.4617880680529,59.2040434735767,59.2040434735767,27308.2881699047,0.0,1.0
2009-01-15,140.02,141.11,138.0,140.33,7552,60.6774276619105,61.1497772987587,59.802064114724,60.8117656320233,17427.0907773467,0.0,1.0
2009-01-16,139.57,140.37,135.66,136.85,6756,60.4824209311016,60.8290995636508,58.7880291145178,59.3037135804346,15590.2311032513,0.0,1.0
2009-01-20,134.095,138.685,133.0,134.67,6116,58.1098390395936,60.0989076938442,57.6353226612919,58.3590143067382,14113.3590034762,0.0,1.0
2009-01-21,130.8961,134.045,129.52,132.99,8485,56.7236011925168,58.0881716250592,56.1272706097033,57.6309891783851,19580.0933853001,0.0,1.0
2009-01-22,126.17,129.73,122.015,129.73,14601,54.6755538359038,56.2182737507474,52.8749916881018,56.2182737507474,33693.4523887763,0.0,1.0
2009-01-23,124.8,125.98,122.5,125.98,2224,54.0818666776634,54.5932176606734,53.0851656090847,54.5932176606734,5132.13054671862,0.0,1.0
2009-01-26,124.054,125.97,122.5001,125.97,2804,53.7585888528114,54.5888841777665,53.0852089439138,54.5888841777665,6470.54588713983,0.0,1.0
2009-01-28,123.473,129.34,123.47,127.5,5098,53.5068134959226,56.0492679173797,53.5055134510505,55.2519070625167,11764.2093197713,0.0,1.0
2009-01-29,119.3699,123.23,119.1,123.01,6431,51.7287421244072,53.4015098612858,51.6117814207509,53.3061732373348,14840.2569900843,0.0,1.0
2009-01-30,114.56,119.89,114.07,119.89,23139,49.6443801810346,51.9541265703932,49.4320395185983,51.9541265703932,53395.8492448391,0.0,1.0
2009-02-02,119.78,119.84,115.99,118.99,6078,51.9064582584177,51.9324591558588,50.2640682367162,51.5641131087754,14025.669722552,0.0,1.0
2009-02-03,115.72,120.25,115.03,120.0,16158,50.1470641982309,52.1101319550403,49.8480538776572,52.0017948823687,37286.4052940105,0.0,1.0
2009-02-04,116.78,116.865,112.3,114.11,11104,50.6064133863584,50.6432479910668,48.6650130440833,49.4493734502257,25623.7309310987,0.0,1.0
2009-02-05,115.078,115.3368,114.2,115.3368,2353,49.8688545956102,49.9810051332398,49.4883747963875,49.9810051332398,5429.81257932954,0.0,1.0
2009-02-06,113.89,115.18,111.26,113.69,15440,49.3540368262747,49.9130561212602,48.2143308217695,49.2673671681374,35629.5394070753,0.0,1.0
2009-02-09,113.93,113.93,111.595,111.83,7456,49.3713707579022,49.3713707579022,48.3595024991494,48.4613393474607,17205.5599623804,0.0,1.0
2009-02-10,119.39,119.39,116.17,116.56,28121,51.73745242505,51.73745242505,50.3420709290397,50.5110767624074,64892.3754965261,0.0,1.0
2009-02-11,122.0,122.44,121.0,121.0,15634,52.8684914637415,53.0591647116435,52.4351431730551,52.4351431730551,36077.2162623196,0.0,1.0
2009-02-12,119.98,121.16,118.58,120.77,7180,51.9931279165549,52.5044788995649,51.386440309594,52.3354730661972,16568.6588693524,0.0,1.0
2009-02-13,114.8,117.78,114.0,117.78,6148,49.7483837707994,51.0397616770449,49.4017051382502,51.0397616770449,14187.2026084649,0.0,1.0
2009-02-17,119.88,119.9,115.66,116.53,26589,51.9497930874863,51.9584600533,50.1210633007897,50.4980763136868,61357.1129076894,0.0,1.0
2009-02-18,118.5,121.43,118.49,120.91,5803,51.3517724463391,52.6214829380502,51.3474389634322,52.3961418268933,13391.0762421799,0.0,1.0
2009-02-19,114.79,117.025,113.99,115.24,10361,49.7440502878925,50.7125837175766,49.3973716553434,49.9390570187014,23909.174727766,0.0,1.0
2009-02-20,117.06,118.88,116.085,116.91,16657,50.7277509077506,51.5164447967999,50.3052363243314,50.6627486641477,38437.904009304,0.0,1.0
2009-02-23,117.838,118.25,116.31,116.52,16456,51.0648958779047,51.2434353736675,50.4027396897358,50.49374283078,37974.0738654683,0.0,1.0
2009-02-24,118.73,121.44,118.73,120.36,23529,51.4514425531969,52.6258164209571,51.4514425531969,52.1578002670158,54295.8181806396,0.0,1.0
2009-02-25,116.72,120.4702,116.65,120.0,4298,50.5804124889173,52.2055552486494,50.5500781085692,52.0017948823687,9918.11919505242,0.0,1.0
2009-02-26,115.14,116.5,114.0094,116.4,9126,49.8957221896327,50.4850758649662,49.4057786121827,50.4417410358976,21059.2730977312,0.0,1.0
2009-02-27,112.97,115.77,112.89,115.77,12407,48.9553563988432,50.1687316127652,48.9206885355883,50.1687316127652,28630.5502217347,0.0,1.0
2009-03-02,114.945,116.09,114.6,115.59,4977,49.8112192729489,50.3074030657848,49.6617141126621,50.0907289204416,11484.9881884076,0.0,1.0
2009-03-03,115.138,116.85,113.93,114.57,9707,49.8948554930514,50.6367477667065,49.3713707579022,49.6487136639415,22399.9960508083,0.0,1.0
2009-03-04,114.15,114.28,112.43,113.43,5324,49.4667073818532,49.5230426596424,48.7213483218726,49.154696612559,12285.7297800045,0.0,1.0
2009-03-05,118.96,118.96,116.942,117.12,10959,51.5511126600548,51.5511126600548,50.6766158094496,50.7537518051918,25289.1270959934,0.0,1.0
2009-03-06,117.662,119.97,117.19,117.19,12874,50.9886265787439,51.9887944336481,50.7840861855399,50.7840861855399,29708.2053320393,0.0,1.0
2009-03-09,117.03,117.55,115.642,117.55,3092,50.71475045903,50.940091570187,50.1132630315573,50.940091570187,7135.13833203866,0.0,1.0
2009-03-10,112.81,115.0,112.81,115.0,3550,48.8860206723334,49.8350534289366,48.8860206723334,49.8350534289366,8192.02492844024,0.0,1.0
2009-03-11,114.68,114.68,111.48,112.93,5241,49.696381975917,49.696381975917,48.3096674457205,48.9380224672158,12094.1979295649,0.0,1.0
2009-03-12,114.11,116.75,110.89,116.75,9746,49.4493734502257,50.5934129376379,48.0539919542155,50.5934129376379,22489.9929443883,0.0,1.0
2009-03-13,114.01,115.115,113.67,113.8,8470,49.4060386211571,49.8848884823656,49.2587002023237,49.315035480113,19545.4791954616,0.0,1.0
2009-03-16,112.225,112.23,111.05,111.82,6708,48.6325119222819,48.6346786637353,48.1233276807253,48.4570058645539,15479.4656957682,0.0,1.0
2009-03-17,110.29,113.49,110.0,112.65,6978,47.7939829798037,49.1806975100002,47.6683119755046,48.8166849458236,16102.5211128608,0.0,1.0
2009-03-18,113.635,122.92,110.468,110.48,41161,49.2435330121497,53.267171891173,47.8711189755459,47.8763191550341,94983.6445294447,0.0,1.0
2009-03-19,115.51,117.998,114.69,117.99,8913,50.0560610571867,51.1342316044145,49.7007154588239,51.130764818089,20567.7516020247,0.0,1.0
2009-03-20,113.93,115.31,112.77,112.77,6007,49.3713707579022,49.9693913990494,48.868686740706,48.868686740706,13861.8292239832,0.0,1.0
2009-03-23,112.0,114.65,111.792,113.43,14783,48.5350085568774,49.6833815271964,48.4448721124147,49.154696612559,34113.4378921499,0.0,1.0
2009-03-24,113.48,114.265,110.33,111.12,34047,49.1763640270933,49.5165424352821,47.8113169114311,48.1536620610734,78567.2880953816,0.0,1.0
2009-03-25,111.4099,112.35,110.58,111.825,6775,48.6879371686607,49.0987761491485,48.3252573793756,48.8693426157413,15502.8558693148,0.943,1.0
2009-03-26,112.59,112.99,110.944,111.0,1660,49.2036600501347,49.3784665517783,48.4843312958713,48.5088042061014,3798.48571853322,0.0,1.0
2009-03-27,114.27,114.27,114.0,114.0,1925,49.9378473570379,49.9378473570379,49.8198529684284,49.8198529684284,4404.87048685327,0.0,1.0
2009-03-30,115.81,116.96,114.88,116.96,1724,50.6108523883658,51.1134210805911,50.2044272720444,51.1134210805911,3944.93336069353,0.0,1.0
2009-03-31,117.62,117.62,115.74,115.74,11912,51.4018518083031,51.4018518083031,50.5802612505781,50.5802612505781,27257.5673970889,0.0,1.0
2009-04-01,118.5,119.0,117.464,119.0,7372,51.786426111919,52.0049342389735,51.3336772726621,52.0049342389735,16868.9377813415,0.0,1.0
2009-04-02,116.83,118.0,116.3,118.0,2694,51.056608967557,51.5679179848645,50.8249903528792,51.5679179848645,6164.53043718583,0.0,1.0
2009-04-03,114.6,116.58,113.5,116.58,5483,50.0820627208938,50.9473549040297,49.6013448413739,50.9473549040297,12546.4440932034,0.0,1.0
2009-04-06,112.5,113.73,112.5,113.61,4068,49.1643285872649,49.701858579819,49.1643285872649,49.6494166293259,9308.57825481513,0.0,1.0
2009-04-07,112.804,113.0,112.53,112.62,1825,49.297181528514,49.3828367143194,49.1774390748882,49.216770537758,4176.04604597779,0.0,1.0
2009-04-08,114.64,114.73,112.82,112.82,1096,50.0995433710582,50.138874833928,49.3041737885798,49.3041737885798,2507.91587199542,0.0,1.0
2009-04-09,112.9999,112.9999,112.0,112.0,2638,49.382793012694,49.382793012694,48.9458204602104,48.9458204602104,6036.38875029555,0.0,1.0
2009-04-13,113.02,114.14,113.02,114.14,537,49.3915770394016,49.8810352440037,49.3915770394016,49.8810352440037,1228.78724750141,0.0,1.0
2009-04-14,114.86,114.86,113.652,113.77,795,50.1956869469622,50.1956869469622,49.6677713119985,49.7193392299834,1819.15430496018,0.0,1.0
2009-04-15,114.785,114.84,113.4,114.81,982,50.162910727904,50.18694662188,49.557643215963,50.1738361342567,2247.05600939736,0.0,1.0
2009-04-16,112.78,113.52,112.13,112.92,3800,49.2866931384154,49.6100851664561,49.0026325732446,49.3478754139907,8695.32875326881,0.0,1.0
2009-04-17,111.39,112.35,110.81,111.7,8556,48.6792405452039,49.0987761491485,48.4257711178207,48.8147155839777,19578.2191613073,0.0,1.0
2009-04-20,113.86,114.02,112.47,114.02,3679,49.7586706928532,49.8285932935106,49.1512180996416,49.8285932935106,8418.45117980945,0.0,1.0
2009-04-21,112.865,115.23,112.602,114.75,2010,49.3238395200147,50.3573829609825,49.208904245184,50.1476151590102,4599.37126159745,0.0,1.0
2009-04-22,110.656,111.76,109.33,111.76,4248,48.3584706146879,48.8409365592242,47.7789870617393,48.8409365592242,9720.46224839102,0.0,1.0
2009-04-23,109.93,110.9099,109.2616,109.69,4800,48.0411968142047,48.4694290416061,47.7490951499583,47.9363129132186,10983.5731620238,0.0,1.0
2009-04-24,108.25,109.13,107.01,109.005,20157,47.3070095073016,47.6915838109175,46.7651093522064,47.6369567791539,46124.1425472735,0.0,1.0
2009-04-27,108.79,108.79,107.08,107.91,3621,47.5429982845204,47.5429982845204,46.795700489994,47.1584239809045,8285.73300410168,0.0,1.0
2009-04-28,105.81,110.58,105.5,110.58,17939,46.2406898472755,48.3252573793756,46.1052148085018,48.3252573793756,41048.8164486551,0.0,1.0
2009-04-29,104.5,107.02,103.87,106.22,12149,45.6681985543927,46.7694795147475,45.392878314304,46.4198665114602,27799.8813219639,0.0,1.0
2009-04-30,103.365,104.45,102.58,103.0,58084,45.172185105979,45.6463477416873,44.8291273465034,45.0126741732292,132910.388238122,0.0,1.0
2009-05-01,102.1,105.17,101.65,105.17,4305,44.6193595445311,45.9609994446458,44.422702230182,45.9609994446458,9850.89217969005,0.0,1.0
2009-05-04,102.83,103.59,102.28,102.28,8397,44.9383814100307,45.2705137631535,44.6980224702707,44.6980224702707,19214.3883003153,0.0,1.0
2009-05-05,103.31,103.6648,102.5752,103.34,7654,45.148149212003,45.3032025789609,44.8270296684837,45.1612596996263,17514.2227046104,0.0,1.0
2009-05-06,102.988,103.785,102.35,103.3392,4892,45.0074299781799,45.3557319327048,44.7286136080583,45.160910086623,11194.0916476292,0.0,1.0
2009-05-07,98.63,101.468,97.22,100.0,22287,43.1029131427728,44.3431652719342,42.4867202244791,43.7016254109021,50998.1031379215,0.0,1.0
2009-05-08,98.75,99.0867,98.13,98.64,8255,43.1553550932659,43.3024984660244,42.8844050157183,43.1072833053139,18889.4575942721,0.0,1.0
2009-05-11,100.42,100.42,99.75,99.75,3455,43.8851722376279,43.8851722376279,43.5923713473749,43.5923713473749,7905.88443224835,0.0,1.0
2009-05-12,101.6,101.65,100.75,100.9625,2151,44.4008514174766,44.422702230182,44.0293876014839,44.1222535554821,4922.01372323189,0.0,1.0
2009-05-13,103.59,103.83,102.56,102.63,12435,45.2705137631535,45.3753976641397,44.8203870214212,44.8509781592089,28454.3192228678,0.0,1.0
2009-05-14,103.7,103.7,103.0,103.04,1980,45.3185855511055,45.3185855511055,45.0126741732292,45.0301548233936,4530.7239293348,0.0,1.0
2009-05-15,103.4584,104.29,102.9656,104.29,4588,45.2130024241128,45.5764251410298,44.9976408140878,45.5764251410298,10498.4653473677,0.0,1.0
2009-05-18,103.75,103.75,103.75,103.75,100,45.340436363811,45.340436363811,45.340436363811,45.340436363811,228.824440875495,0.0,1.0
2009-05-19,100.61,101.14,100.1,100.43,12573,43.9682053259086,44.1998239405864,43.745327036313,43.889542400169,28770.096951276,0.0,1.0
2009-05-20,101.45,101.62,100.178,100.44,1396,44.3352989793602,44.4095917425588,43.7794143041335,43.8939125627101,3194.38919462191,0.0,1.0
2009-05-21,97.7,102.66,97.7,102.4325,7112,42.6964880264514,44.8640886468321,42.6964880264514,44.7646674490223,16273.9942350652,0.0,1.0
2009-05-22,96.13,99.5225,95.64,99.5225,14390,42.0103725075002,43.4929501495651,41.7962345429868,43.4929501495651,32927.8370419837,0.0,1.0
2009-05-26,94.63,95.76,94.5,95.76,4108,41.3548481263367,41.8486764934799,41.2980360133025,41.8486764934799,9400.10803116533,0.0,1.0
2009-05-27,92.76,95.4,92.0,94.42,6394,40.5376277311528,41.6913506420006,40.20549537803,41.2630747129738,14631.0347495792,0.0,1.0
2009-05-28,93.31,94.76,91.2,94.76,4769,40.7779866709128,41.4116602393709,39.8558823747427,41.4116602393709,10912.6375853523,0.0,1.0
2009-05-29,97.93,97.93,92.28,92.51,9258,42.7970017648965,42.7970017648965,40.3278599291805,40.4283736676256,21184.5667362533,0.0,1.0
2009-06-01,93.3999,96.93,93.03,94.75,6913,40.8172744321572,42.3599855107874,40.6556221197623,41.4072900768298,15818.633597723,0.0,1.0
2009-06-02,94.48,98.69,92.96,93.28,17435,41.2892956882203,43.1291341180193,40.6250309819746,40.7648761832895,39895.5412666426,0.0,1.0
2009-06-03,94.765,95.4125,93.405,95.4125,4201,41.4138453206414,41.696813345177,40.8195032150531,41.696813345177,9612.91476117954,0.0,1.0
2009-06-04,92.9199,94.29,91.09,94.2,11023,40.6075066301849,41.2062625999396,39.8078105867908,41.1669311370698,25223.3181177058,0.0,1.0
2009-06-05,92.2699,93.3999,91.2,92.16,2897,40.323446065014,40.8172744321572,39.8558823747427,40.2754179786874,6629.04405216309,0.0,1.0
2009-06-08,91.9212,92.987,91.72,92.65,2192,40.1710584972062,40.6368304208356,40.0831308268794,40.4895559432008,5015.83174399085,0.0,1.0
2009-06-09,91.696,92.3,91.1,92.3,901,40.0726424367808,40.3366002542627,39.8121807493318,40.3366002542627,2061.70821228821,0.0,1.0
2009-06-10,89.4199,92.438,87.38,91.485,19460,39.0779497408033,40.3969084973297,38.1864802840463,39.9804320071638,44529.2361943713,0.0,1.0
2009-06-11,90.78,90.78,88.6,88.61,2497,39.672335548017,39.672335548017,38.7196401140593,38.7240102766004,5713.7462886611,0.0,1.0
2009-06-12,91.335,92.9,91.2586,91.26,9723,39.9148795690475,40.5988100067281,39.8814915272335,39.8821033499893,22248.6003863243,0.0,1.0
2009-06-15,93.18,93.75,92.28,92.28,3426,40.7211745578786,40.9702738227207,40.3278599291805,40.3278599291805,7839.52534439446,0.0,1.0
2009-06-16,96.2899,96.2899,93.21,93.97,23754,42.0802514065323,42.0802514065323,40.7342850455019,41.0664173986247,54354.957685565,0.0,1.0
2009-06-17,95.71,97.8501,95.71,96.52,10159,41.8268256807744,42.7620841661931,41.8268256807744,42.1808088466027,23246.2749485415,0.0,1.0
2009-06-18,93.0,94.12,93.0,93.76,3543,40.642511632139,41.1319698367411,40.642511632139,40.9746439852618,8107.24994021878,0.0,1.0
2009-06-19,93.8825,93.91,92.55,92.55,2435,41.0281784763902,41.0401964233782,40.4458543177899,40.4458543177899,5571.8751353183,0.0,1.0
2009-06-22,96.85,97.0,94.882,94.882,3593,42.3250242104587,42.3905766485751,41.4649762223722,41.4649762223722,8221.66216065653,0.0,1.0
2009-06-23,98.89,98.89,96.69,96.69,5093,43.2165373688411,43.2165373688411,42.2551016098013,42.2551016098013,11654.028773789,0.0,1.0
2009-06-24,95.954,97.89,95.0,97.89,12173,42.4334042414778,43.2895547991564,42.0115201340266,43.2895547991564,27526.6164211792,1.144,1.0
2009-06-25,98.9,98.9,95.4,97.0,8487,43.7362035921603,43.7362035921603,42.1884107451172,42.8959731894798,19191.5216928077,0.0,1.0
2009-06-26,99.47,100.01,98.56,99.26,22027,43.9882727129645,44.2270750379368,43.5858465727333,43.8954051421419,49809.3140482474,0.0,1.0
2009-06-29,99.31,100.03,99.201,100.03,4041,43.9175164685282,44.2359195684914,43.869313777006,44.2359195684914,9137.85073178226,0.0,1.0
2009-06-30,99.3,99.8,97.82,98.57,3144,43.9130942032509,44.1342074671142,43.2585989422156,43.5902688380105,7109.4785203473,0.0,1.0
2009-07-01,97.9,100.1,97.9,98.3,12990,43.2939770644337,44.2668754254322,43.2939770644337,43.4708676755244,29374.0858712823,0.0,1.0
2009-07-02,98.718,99.78,98.69,99.24,2319,43.6557183641141,44.1253629365597,43.6433360213377,43.8865606115873,5243.91879411112,0.0,1.0
2009-07-06,98.86,98.96,97.365,98.45,9410,43.7185145310512,43.7627371838239,43.0573858721,43.5372016546833,21278.6873016756,0.0,1.0
2009-07-07,99.14,99.45,98.15,98.15,4123,43.8423379588147,43.9794281824099,43.4045336963654,43.4045336963654,9323.27606214755,0.0,1.0
2009-07-08,101.6,102.975,99.92,99.99,7663,44.9302152170221,45.5382766926462,44.1872746504414,44.2182305073823,17328.2232510882,0.0,1.0
2009-07-09,100.08,100.99,98.71,100.99,2337,44.2580308948777,44.6604570351089,43.6521805518923,44.6604570351089,5284.62191541082,0.0,1.0
2009-07-10,101.51,101.51,101.0,101.0599,1150,44.8904148295267,44.8904148295267,44.6648793003862,44.691368669397,2600.47719414739,0.0,1.0
2009-07-13,100.96,101.94,100.8112,101.47,10562,44.6471902392771,45.0805722364492,44.5813869319514,44.8727257684177,23883.6870648563,0.0,1.0
2009-07-14,98.132,99.91,97.25,99.91,3060,43.3965736188663,44.1828523851642,43.0065298214114,44.1828523851642,6919.5306209487,0.0,1.0
2009-07-15,94.06,95.983,93.56,95.17,8390,41.5958271979636,42.4462288107818,41.3747139341003,42.0866986437401,18972.1770946927,0.0,1.0
2009-07-16,95.03,96.23,94.79,94.79,1265,42.0247869298584,42.5554587631303,41.918652563204,41.918652563204,2860.52491356213,0.0,1.0
2009-07-17,93.5,95.038,93.5,95.038,6865,41.3481803424367,42.0283247420802,41.3481803424367,42.0283247420802,15523.7182068016,0.0,1.0
2009-07-20,94.312,95.2499,92.03,92.03,12717,41.7072682829507,42.1220325433055,40.6981073466786,40.6981073466786,28756.7551982368,0.0,1.0
2009-07-21,96.6258,96.73,94.57,94.57,3830,42.7304920228045,42.7765720269936,41.8213627271041,41.8213627271041,8660.71969876913,0.0,1.0
2009-07-22,94.94,96.115,94.6975,94.6975,1597,41.984986542363,42.5046027124417,41.8777466093893,41.8777466093893,3611.27137308989,0.0,1.0
2009-07-23,92.71,95.0,91.86,94.53,3625,40.9988213855327,42.0115201340266,40.6229288369651,41.8036736659951,8197.1563728559,0.0,1.0
2009-07-24,93.1,93.1554,92.02,92.3,3848,41.1712897313461,41.1957890809821,40.6936850814013,40.8175085091648,8701.42282006882,0.0,1.0
2009-07-27,91.69,91.8,90.88,91.8,4752,40.5477503272515,40.5963952453015,40.189546839793,40.5963952453015,10745.6240231204,0.0,1.0
2009-07-28,92.47,93.14,91.36,91.42,3840,40.8926870188783,41.1889787924551,40.4018155731018,40.4283491647654,8683.33254393563,0.0,1.0
2009-07-29,94.6692,95.168,92.3,94.9,3741,41.8652315986546,42.0858141906847,40.8175085091648,41.9672974812539,8459.4653767873,0.0,1.0
2009-07-30,95.77,95.77,92.21,93.64,32106,42.3520345603761,42.3520345603761,40.7777081216694,41.4100920563184,72600.8006915617,0.0,1.0
2009-07-31,98.9,98.93,96.77,96.77,4569,43.7362035921603,43.7494703879921,42.7942610881027,42.7942610881027,10331.8089565734,0.0,1.0
2009-08-03,96.35,98.27,95.9352,98.27,6964,42.6085259464575,43.4576008796925,42.4250903827565,43.4576008796925,15747.5853739499,0.0,1.0
2009-08-04,95.74,99.32,94.67,97.99,47700,42.3387677645443,43.9219387338055,41.8655853798768,43.3337774519291,107863.2714442,0.0,1.0
2009-08-05,93.09,95.94,93.06,95.91,16202,41.1668674660688,42.4272130700896,41.153600670237,42.4139462742578,36637.3317387617,0.0,1.0
2009-08-06,93.918,94.6666,92.25,93.51,17236,41.5330310310264,41.8640818096825,40.7953971827784,41.352602607714,38975.4999289778,0.0,1.0
2009-08-07,92.25,93.358,92.0,92.92,30486,40.7953971827784,41.2853841754995,40.6848405508468,41.0916889563553,68937.519774589,0.0,1.0
2009-08-10,93.14,94.4399,92.295,92.62,61943,41.1889787924551,41.7638290558469,40.8152973765261,40.9590209980373,140070.746814845,0.0,1.0
2009-08-11,96.26,96.44,95.0,95.0,14348,42.5687255589621,42.6483263339529,42.0115201340266,42.0115201340266,32444.9102448928,0.0,1.0
2009-08-12,94.4,96.56,93.3,96.56,35531,41.7461842173906,42.7013935172801,41.2597350368914,42.7013935172801,80345.7001610878,0.0,1.0
2009-08-13,96.5,96.84,93.56,93.56,6638,42.6748599256165,42.8252169450435,41.3747139341003,41.3747139341003,15010.4066215221,0.0,1.0
2009-08-14,98.08,98.9,96.155,97.52,33184,43.3735778394245,43.7362035921603,42.5222917735508,43.1259309838976,75038.4654005104,0.0,1.0
2009-08-17,98.94,99.0,97.03,97.87,33675,43.7538926532694,43.780426244933,42.9092399853116,43.2807102686019,76148.7560981854,0.0,1.0
2009-08-18,97.6,99.5,97.47,99.34,19911,43.1613091061157,44.0015395087963,43.1038196575113,43.93078326436,45024.4360110163,0.0,1.0
2009-08-19,99.3672,100.5,98.4801,100.5,6708,43.9428118259142,44.4437660365229,43.5505126731679,44.4437660365229,15168.6965376875,0.0,1.0
2009-08-20,100.801,101.82,100.0,100.0,3456,44.5768762213686,45.027505053122,44.2226527726596,44.2226527726596,7814.99928954206,0.0,1.0
2009-08-21,98.94,101.57,97.75,101.16,9458,43.7538926532694,44.9169484211903,43.2276430852747,44.7356355448224,21387.2289584748,0.0,1.0
2009-08-24,100.06,100.4999,97.16,97.68,9158,44.2491863643232,44.4437218138701,42.966729433916,43.1966872283339,20708.8436034798,0.0,1.0
2009-08-25,101.94,104.0,100.25,101.16,5469,45.0805722364492,45.9915588835659,44.3332094045912,44.7356355448224,12366.9650215583,0.0,1.0
2009-08-26,102.7001,104.0,101.73,102.0,9216,45.4167086201741,45.9915588835659,44.9877046656266,45.1071058281128,20839.9981054455,0.0,1.0
2009-08-27,103.08,104.0,101.62,102.0,6029,45.5847104780575,45.9915588835659,44.9390597475766,45.1071058281128,13633.2843508823,0.0,1.0
2009-08-28,102.25,105.0,100.54,102.56,21708,45.2176624600444,46.4337854112925,44.4614550976319,45.3547526836396,49087.9642874361,0.0,1.0
2009-08-31,103.5001,104.97,102.445,102.91,22334,45.7704898423554,46.4205186154607,45.3038966329511,45.509531968344,50503.528394859,0.0,1.0
2009-09-01,102.175,104.99,101.5,102.9,27814,45.1844954704649,46.4293631460153,44.8859925642495,45.5051097030667,62895.3675461004,0.0,1.0
2009-09-02,105.3,106.555,102.27,103.98,19974,46.5664533696105,47.1214476619074,45.2265069905989,45.9827143530114,45166.8969355652,0.0,1.0
2009-09-03,104.19,106.0,103.5,106.0,28446,46.075581923834,46.8760119390191,45.7704456197026,46.8760119390191,64324.4993606232,0.0,1.0
2009-09-04,101.11,106.96,100.42,103.29,43686,44.7135242184361,47.3005494056367,44.4083879143047,45.6775780488801,98786.4753943676,0.0,1.0
2009-09-08,100.0,103.0,99.95,100.0,41577,44.2226527726596,45.5493323558393,44.2005414462732,44.2226527726596,94017.426348753,0.0,1.0
2009-09-09,99.63,100.24,98.51,99.58,13301,44.0590289574007,44.3287871393139,43.5637352463469,44.0369176310144,30077.3453559604,0.0,1.0
2009-09-10,103.0,104.99,99.78,99.91,20960,45.5493323558393,46.4293631460153,44.1253629365597,44.1828523851642,47396.523468982,0.0,1.0
2009-09-11,103.575,105.34,102.1,103.27,16053,45.8036126092821,46.5841424307196,45.1513284808854,45.6687335183255,36300.4003457809,0.0,1.0
2009-09-14,101.898,103.2,101.643,101.66,15810,45.0619987222846,45.6377776613847,44.9492309577144,44.9567488086857,35750.908208235,0.0,1.0
2009-09-15,100.85,102.46,100.65,102.24,47161,44.5985453212272,45.310530030867,44.5101000156819,45.2132401947671,106644.439089726,0.0,1.0
2009-09-16,101.0,102.54,100.0,100.86,13392,44.6648793003862,45.3459081530851,44.2226527726596,44.6029675865044,30283.1222469755,0.0,1.0
2009-09-17,103.5,103.75,101.3,101.97,10934,45.7704456197026,45.8810022516343,44.7975472587041,45.093839032281,24724.8849050501,0.0,1.0
2009-09-18,102.4945,104.37,102.1415,103.43,15327,45.3257868460736,46.1551826988248,45.1696808817861,45.7394897627618,34658.707786693,0.0,1.0
2009-09-21,101.75,103.04,101.35,103.04,13033,44.9965491961811,45.5670214169484,44.8196585850905,45.5670214169484,29471.3211054982,0.0,1.0
2009-09-22,103.19,103.25,101.8,101.98,5242,45.6333553961074,45.659888987771,45.0186605225674,45.0982612975582,11853.6534362788,0.0,1.0
2009-09-23,103.35,103.53,101.8,103.4,9060,45.7041116405437,45.7837124155344,45.0186605225674,45.72622296693,20487.2377208481,0.0,1.0
2009-09-24,102.18,102.96,101.36,102.96,12275,45.5745392679198,45.9224365142398,45.2088011371731,45.9224365142398,27521.0571548856,0.877,1.0
2009-09-25,103.78,104.0,102.04,103.0,15390,46.2881746449864,46.3862995093331,45.5120961724264,45.9402773986664,34505.0158544758,0.0,1.0
2009-09-28,105.73,105.8,103.2,103.2,17818,47.1579177607864,47.1891393085331,46.0294818207998,46.0294818207998,39948.6921699188,0.0,1.0
2009-09-29,106.6,106.951,104.59,105.45,15493,47.5459569970664,47.7025107579104,46.6494525546264,47.0330315697998,34735.9461100321,0.0,1.0
2009-09-30,106.15,107.0,105.5145,106.48,38473,47.3452470472664,47.7243658413331,47.0617999959378,47.4924343437864,86258.0555535573,0.0,1.0
2009-10-01,107.71,108.6,106.75,106.75,29377,48.0410415399064,48.4380012183997,47.6128603136664,47.6128603136664,65864.4477424909,0.0,1.0
2009-10-02,107.05,110.22,106.508,109.58,36606,47.7466669468664,49.1605570376797,47.5049229628851,48.8751028868531,82072.1644164354,0.0,1.0
2009-10-05,106.52,107.91,106.5,107.91,8881,47.5102752282131,48.1302459620398,47.5013547859998,48.1302459620398,19911.5689281091,0.0,1.0
2009-10-06,104.945,106.76,103.52,106.76,28195,46.8077904039131,47.6173205347731,46.1722088962131,47.6173205347731,63214.3549068839,0.0,1.0
2009-10-07,106.8,106.95,105.35,105.35,15386,47.6351614191998,47.7020647357998,46.9884293587331,46.9884293587331,34496.0476892114,0.0,1.0
2009-10-08,104.65,108.11,103.6524,107.08,13898,46.6762138812664,48.2194503841731,46.2312622236654,47.7600476101864,31159.890210884,0.0,1.0
2009-10-09,100.87,104.01,100.17,104.01,43304,44.9902503029464,46.3907597304398,44.6780348254798,46.3907597304398,97089.3571515413,0.0,1.0
2009-10-12,101.1332,101.1933,100.0188,100.51,12081,45.1076433224739,45.134449251325,44.610596282347,44.8296823431064,27086.1011395661,0.0,1.0
2009-10-13,101.49,102.86,101.49,101.77,22461,45.2667840115598,45.8778343031731,45.2667840115598,45.3916702025464,50358.4900004795,0.0,1.0
2009-10-14,99.395,101.4799,99.395,100.58,20933,44.3323676897131,45.262279188242,44.3323676897131,44.8609038908531,46932.6508695089,0.0,1.0
2009-10-15,98.15,99.71,98.15,98.87,18111,43.7770701619331,44.4728646545731,43.7770701619331,44.0982060816131,40605.6102755303,0.0,1.0
2009-10-16,99.69,100.12,98.96,98.96,6435,44.4639442123598,44.6557337199464,44.1383480715731,44.1383480715731,14427.5358689767,0.0,1.0
2009-10-19,101.02,101.02,99.4701,99.68,6351,45.0571536195464,45.0571536195464,44.3658639502242,44.4594839912531,14239.204398426,0.0,1.0
2009-10-20,102.19,102.9312,101.47,101.47,13212,45.5789994890264,45.9095910774526,45.2578635693464,45.2578635693464,29621.8498680529,0.0,1.0
2009-10-21,100.94,101.53,100.075,101.53,5850,45.0214718506931,45.2846248959864,44.6356627249664,45.2846248959864,13115.9416990697,0.0,1.0
2009-10-22,99.975,100.33,99.46,100.28,11171,44.5910605138998,44.7493983631864,44.3613591269064,44.7270972576531,25045.843541933,0.0,1.0
2009-10-23,98.54,99.672,98.42,99.3,23732,43.9510187850931,44.4559158143678,43.8974961318131,44.2899955891998,53208.1245132176,0.0,1.0
2009-10-26,97.054,98.67,96.25,98.67,38254,43.2882299286424,44.0090016594798,42.9296281516664,44.0090016594798,85767.0485053358,0.0,1.0
2009-10-27,98.52,98.73,96.79,96.96,31021,43.9420983428798,44.0357629861198,43.1704800914264,43.2463038502398,69550.3636661268,0.0,1.0
2009-10-28,99.64,99.85,98.28,98.84,26734,44.4416431068264,44.5353077500664,43.8350530363198,44.0848254182931,59938.7325440907,0.0,1.0
2009-10-29,97.51,99.0,97.15,99.0,11624,43.4916160111064,44.1561889559998,43.3310480512664,44.1561889559998,26061.4882581174,0.0,1.0
2009-10-30,99.62,99.9499,97.0,98.51,49976,44.4327226646131,44.579865358922,43.2641447346664,43.9376381217731,112048.256812429,0.0,1.0
2009-11-02,98.97,99.94,96.22,99.0,19039,44.1428082926798,44.5754497400264,42.9162474883464,44.1561889559998,42686.2246168527,0.0,1.0
2009-11-03,97.819,99.708,97.29,99.5,8866,43.6294368433024,44.4719726103518,43.3934911467598,44.3792000113331,19877.9383083679,0.0,1.0
2009-11-04,95.4101,97.19,95.1,97.19,16806,42.5550141809175,43.3488889356931,42.4167027243998,43.3488889356931,37679.7463580455,0.0,1.0
2009-11-05,95.98,95.98,94.0,94.67,42416,42.8092021817864,42.8092021817864,41.9260784026664,42.2249132168131,95098.424462862,0.0,1.0
2009-11-06,95.87,96.5,94.14,94.75,10667,42.7601397496131,43.0411336793331,41.9885214981598,42.2605949856664,23915.8547186285,0.0,1.0
2009-11-09,95.89,96.31,95.25,96.31,14990,42.7690601918264,42.9563894783064,42.4836060409998,42.9563894783064,33608.1993280437,0.0,1.0
2009-11-10,95.238,96.838,95.01,96.64,10998,42.4782537756718,43.1918891527384,42.3765607344398,43.1035767748264,24657.9703942511,0.0,1.0
2009-11-11,96.36,96.608,95.51,96.03,13847,42.9786905838398,43.0893040672851,42.5995717897731,42.8315032873198,31045.5461037639,0.0,1.0
2009-11-12,95.77,96.25,93.875,96.25,32886,42.7155375385464,42.9296281516664,41.8703256388331,42.9296281516664,73731.7707206167,0.0,1.0
2009-11-13,96.36,96.73,95.342,95.75,2738,42.9786905838398,43.1437187647864,42.5246400751811,42.7066170963331,6138.70912342785,0.0,1.0
2009-11-16,98.68,98.9,97.07,97.07,14582,44.0134618805864,44.1115867449331,43.2953662824131,43.2953662824131,32693.4464710829,0.0,1.0
2009-11-17,99.36,99.36,98.3815,98.396,6470,44.3167569158398,44.3167569158398,43.8803242805524,43.8867916011571,14506.0073150395,0.0,1.0
2009-11-18,98.32,99.22,97.76,99.22,3352,43.8528939207464,44.2543138203464,43.6031215387731,44.2543138203464,7515.32249150116,0.0,1.0
2009-11-19,98.15,99.42,97.71,98.945,14704,43.7770701619331,44.3435182424798,43.5808204332398,44.1316577399131,32966.9755116447,0.0,1.0
2009-11-20,98.55,98.76,97.5,98.48,7453,43.9554790061998,44.0491436494398,43.4871557899998,43.9242574584531,16709.9339287464,0.0,1.0
2009-11-23,98.4059,98.4059,96.9,96.9,3476,43.8912072200527,43.8912072200527,43.2195425235998,43.2195425235998,7793.33561469511,0.0,1.0
2009-11-24,98.834,99.05,98.57,98.57,2869,44.0821492856291,44.1784900615331,43.9643994484131,43.9643994484131,6432.41653583437,0.0,1.0
2009-11-25,99.1401,100.02,97.65,98.33,5890,44.2186766537042,44.6111315088798,43.5540591065998,43.8573541418531,13205.6233517129,0.0,1.0
2009-11-27,100.5703,100.5703,99.4,99.82,13748,44.8565774763796,44.8565774763796,44.3345978002664,44.5219270867464,30823.5840134719,0.0,1.0
2009-11-30,99.946,100.221,98.99,99.79,7835,44.5781258726904,44.7007819531238,44.1517287348931,44.5085464234264,17566.3937114891,0.0,1.0
2009-12-01,98.38,99.43,98.2,99.0,7303,43.8796552473864,44.3479784635864,43.7993712674664,44.1561889559998,16373.6277313344,0.0,1.0
2009-12-02,98.792,99.725,97.5,98.15,14000,44.0634163569811,44.4795549862331,43.4871557899998,43.7770701619331,31388.5784251242,0.0,1.0
2009-12-03,97.1,97.795,96.87,97.5,10393,43.3087469457331,43.6187323126464,43.2061618602798,43.4871557899998,23301.5353980225,0.0,1.0
2009-12-04,95.582,96.1,94.592,96.1,22108,42.6316853817411,42.8627248350664,42.1901234921811,42.8627248350664,49567.0494159032,0.0,1.0
2009-12-07,95.4899,96.065,95.24,95.45,2529,42.5906067453487,42.8471140611931,42.4791458198931,42.5728104631331,5670.12248836707,0.0,1.0
2009-12-08,95.635,96.96,95.175,96.34,8931,42.6553245536064,43.2463038502398,42.4501543826998,42.9697701416264,20023.6709939132,0.0,1.0
2009-12-09,95.36,96.164,94.04,96.15,8159,42.5326684731731,42.8912702501491,41.9439192870931,42.8850259405998,18292.8150978991,0.0,1.0
2009-12-10,93.22,94.36,93.12,94.36,16213,41.5781811563465,42.0866463625064,41.5335789452798,42.0866463625064,36350.2158576098,0.0,1.0
2009-12-11,92.94,93.23,91.5,92.97,17384,41.4532949653598,41.5826413774531,40.8110231259998,41.4666756286798,38975.6462387399,0.0,1.0
2009-12-14,93.41,93.76,93.09,93.76,8687,41.6629253573731,41.8190330961065,41.5201982819598,41.8190330961065,19476.6129127895,0.0,1.0
2009-12-15,92.03,93.22,92.0,93.22,11457,41.0474148446531,41.5781811563465,41.0340341813331,41.5781811563465,25687.067358332,0.0,1.0
2009-12-16,92.48,93.39,91.89,92.415,40714,41.2481247944531,41.6540049151598,40.9849717491598,41.2191333572598,91282.4701428933,0.0,1.0
2009-12-17,94.6,94.6,93.17,93.17,14938,42.1936916690664,42.1936916690664,41.5558800508131,41.5558800508131,33491.6131796075,0.0,1.0
2009-12-18,93.92,95.43,93.62,95.24,17363,41.8903966338131,42.5638900209198,41.7565900006131,42.4791458198931,38928.5633711022,0.0,1.0
2009-12-21,93.92,93.92,93.92,93.92,0,41.8903966338131,41.8903966338131,41.8903966338131,41.8903966338131,0,0.0,1.0
2009-12-22,79.33,81.75,78.72,80.62,39358,40.8605315802838,42.1070018490886,40.5463386612875,41.524972343407,76412.8614887275,12.281,1.0
2009-12-23,79.126,80.0,79.099,79.96,20477,40.7554572270457,41.2056287208207,40.7415503273524,41.1850259064602,39755.7336425802,0.0,1.0
2009-12-24,77.61,78.83,77.31,78.65,12672,39.9746105627861,40.6029964007787,39.8200894550831,40.5102837361568,24602.464067919,0.0,1.0
2009-12-28,76.9,77.58,76.28,77.58,44259,39.6089106078889,39.9591584520158,39.2895669853025,39.9591584520158,85928.0663811572,0.0,1.0
2009-12-29,78.012,78.75,77.38,77.73,29487,40.1816688471083,40.5617907720578,39.8561443802138,40.0364190058674,57248.4894231949,0.0,1.0
2009-12-30,79.2,79.29,78.18,78.73,43281,40.7935724336125,40.8399287659234,40.268200667422,40.5514893648776,84029.2966637941,0.0,1.0
2009-12-31,78.87,79.3,77.48,78.44,39108,40.6235992151391,40.8450794695135,39.9076514161148,40.4021189607647,75927.4909065794,0.0,1.0
2010-01-04,78.135,78.79,77.84,78.1,9200,40.2450225012665,40.5823935864183,40.0930767453585,40.2269950387012,17861.6374230472,0.0,1.0
2010-01-05,78.86,79.19,78.3,78.3,24200,40.618448511549,40.7884217300223,40.3300091105032,40.3300091105032,46983.8723519285,0.0,1.0
2010-01-06,77.0,78.768,77.0,78.33,39800,39.6604176437899,40.57106203852,39.6604176437899,40.3454612212735,77270.9966779652,0.0,1.0
2010-01-07,76.96,77.74,76.86,76.99,13300,39.6398148294295,40.0415697094575,39.5883077935285,39.6552669401998,25821.7149702748,0.0,1.0
2010-01-08,76.582,77.25,76.3401,76.97,24700,39.4451182337236,39.7891852335425,39.320522713879,39.6449655330196,47954.6135162246,0.0,1.0
2010-01-11,76.39,76.943,75.73,76.27,16700,39.3462247247936,39.6310586333263,39.0062782878469,39.2844162817124,32422.7548874879,0.0,1.0
2010-01-12,78.649,78.7886,77.39,78.1,18200,40.5097686657978,40.5816724879156,39.8612950838039,40.2269950387012,35334.978380376,0.0,1.0
2010-01-13,76.88,78.108,76.35,77.79,8800,39.5986092007087,40.2311156015733,39.3256219104332,40.067323227408,17085.0444916104,0.0,1.0
2010-01-14,78.24,78.5499,77.25,77.99,38100,40.2991048889626,40.4587251932199,39.7891852335425,40.17033729921,73970.4767193586,0.0,1.0
2010-01-15,79.45,79.78,79.09,79.09,6500,40.922340023365,41.0923132418384,40.7369146941213,40.7369146941213,12619.6351358486,0.0,1.0
2010-01-19,79.318,79.71,78.62,78.62,16000,40.8543507359757,41.0562583167077,40.4948316253865,40.4948316253865,31063.7172574734,0.0,1.0
2010-01-20,80.2,80.555,79.58,79.58,18900,41.3086427926227,41.4914927700714,40.9892991700364,40.9892991700364,36694.0160103905,0.0,1.0
2010-01-21,81.3241,81.4,80.3406,80.5,34300,41.8876333831861,41.926727223435,41.3810616850996,41.4631639003258,66592.8438707088,0.0,1.0
2010-01-22,80.704,81.5,80.5221,81.13,36200,41.5682382535639,41.978234259336,41.4745469552599,41.7876582265023,70281.6602950336,0.0,1.0
2010-01-25,79.8,81.63,79.79,80.2,18500,41.1026146490186,42.0451934060074,41.0974639454285,41.3086427926227,35917.4230789537,0.0,1.0
2010-01-26,80.23,80.37,79.7925,80.37,15300,41.324094903393,41.3962047536545,41.098751621326,41.3962047536545,29704.679627459,0.0,1.0
2010-01-27,80.33,80.9,79.83,80.25,28500,41.3756019392941,41.6691920439299,41.1180667597889,41.3343963105732,55332.2463648745,0.0,1.0
2010-01-28,79.59,80.12,79.28,79.63,17900,40.9944498736265,41.2674371639019,40.8347780623333,41.0150526879869,34752.5336817984,0.0,1.0
2010-01-29,81.1,81.15,79.6,79.6,5800,41.7722061157319,41.7979596336825,40.9996005772166,40.9996005772166,11260.5975058341,0.0,1.0
2010-02-01,80.14,80.56,79.85,80.56,17700,41.2777385710821,41.4940681218664,41.1283681669691,41.4940681218664,34364.23721608,0.0,1.0
2010-02-02,80.33,80.4498,79.86,79.86,9200,41.3756019392941,41.4373073683035,41.1335188705592,41.1335188705592,17861.6374230472,0.0,1.0
2010-02-03,78.9,79.75,78.76,79.75,15400,40.6390513259094,41.0768611310681,40.5669414756479,41.0768611310681,29898.8278603182,0.0,1.0
2010-02-04,80.78,80.9546,79.48,79.5,20100,41.6073836008487,41.6973148855319,40.9377921341353,40.9480935413155,39023.794804701,0.0,1.0
2010-02-05,80.98,81.69,80.053,80.16,25400,41.7103976726507,42.076097627548,41.2329274498482,41.2880399782623,49313.6511462391,0.0,1.0
2010-02-08,81.14,81.15,80.69,81.03,23500,41.7928089300924,41.7979596336825,41.5610272685377,41.7361511906012,45624.8347219141,0.0,1.0
2010-02-09,79.81,81.46,79.79,80.99,16300,41.1077653526087,41.9576314449756,41.0974639454285,41.7155483762408,31646.1619560511,0.0,1.0
2010-02-10,78.62,80.0001,78.5,80.0,14800,40.4948316253865,41.2056802278566,40.4330231823053,41.2056287208207,28733.9384631629,0.0,1.0
2010-02-11,77.65,78.3465,77.15,78.29,29900,39.9952133771466,40.3539598821972,39.7376781976414,40.3248584069131,58050.3216249034,0.0,1.0
2010-02-12,78.21,78.41,77.87,77.87,37200,40.2836527781923,40.3866668499943,40.1085288561288,40.1085288561288,72223.1426236257,0.0,1.0
2010-02-16,78.0601,78.47,77.5101,77.65,16900,40.2064437313767,40.417571071535,39.923155033921,39.9952133771466,32811.0513532063,0.0,1.0
2010-02-17,76.85,77.8,76.45,77.8,37500,39.5831570899383,40.0724739309981,39.3771289463342,40.0724739309981,72805.5873222035,0.0,1.0
2010-02-18,76.51,76.94,75.51,76.58,37500,39.4080331678749,39.6295134222493,38.8929628088646,39.4440880930056,72805.5873222033,0.0,1.0
2010-02-19,77.15,77.15,76.51,76.6,17800,39.7376781976414,39.7376781976414,39.4080331678749,39.4543895001858,34558.3854489392,0.0,1.0
2010-02-22,76.76,76.97,76.54,76.82,13500,39.5368007576274,39.6449655330196,39.4234852786452,39.567704979168,26210.0114359932,0.0,1.0
2010-02-23,78.5401,78.72,77.19,77.19,29700,40.4536775037016,40.5463386612875,39.7582810120018,39.7582810120018,57662.0251591851,0.0,1.0
2010-02-24,78.766,79.54,78.2301,79.54,3400,40.570031897802,40.9686963556759,40.2940056924084,40.9686963556759,6601.03991721311,0.0,1.0
2010-02-25,79.8671,79.93,79.4,79.7799,11800,41.1371758701082,41.1695737956899,40.8965865054145,41.0922617348025,22909.4914773867,0.0,1.0
2010-02-26,80.5,80.95,80.0,80.0,22900,41.4631639003258,41.6949455618804,41.2056287208207,41.2056287208207,44459.9453247588,0.0,1.0
2010-03-01,80.4,80.4,79.8399,80.36,4700,41.4116568644248,41.4116568644248,41.1231659563431,41.3910540500644,9124.96694438282,0.0,1.0
2010-03-02,79.978,80.1,79.35,79.78,9900,41.1942971729224,41.2571357567217,40.870832987464,41.0923132418384,19220.6750530617,0.0,1.0
2010-03-03,79.44,79.7499,79.24,79.6,7400,40.9171893197749,41.0768096240322,40.8141752479729,40.9996005772166,14366.9692315815,0.0,1.0
2010-03-04,79.99,80.5,79.62,79.62,6400,41.2004780172306,41.4631639003258,41.0099019843968,41.0099019843968,12425.4869029894,0.0,1.0
2010-03-05,78.4999,79.23,77.89,79.23,29300,40.4329716752694,40.8090245443828,40.118830263309,40.8090245443828,56885.4322277482,0.0,1.0
2010-03-08,77.6699,77.9615,77.61,77.68,4600,40.0054632772909,40.1556577939782,39.9746105627861,40.0106654879169,8930.81871152361,0.0,1.0
2010-03-09,77.46,77.72,77.0765,77.72,12800,39.8973500089346,40.0312683022773,39.6998205262542,40.0312683022773,24850.9738059788,0.0,1.0
2010-03-10,77.446,77.4699,76.7825,77.18,7900,39.8901390239085,39.9024492054888,39.5483898407052,39.7531303084117,15337.7103958775,0.0,1.0
2010-03-11,78.28,78.28,77.025,77.0951,10000,40.319707703323,40.319707703323,39.6732944027651,39.7094008349318,19414.8232859209,0.0,1.0
2010-03-12,78.9001,79.1,77.8127,77.8127,5200,40.6391028329453,40.7420653977114,40.0790153245575,40.0790153245575,10095.7081086789,0.0,1.0
2010-03-15,78.93,78.93,78.2501,78.44,7700,40.6545034366797,40.6545034366797,40.3043070995886,40.4021189607647,14949.4139301591,0.0,1.0
2010-03-16,79.83,79.83,78.839,79.19,8900,41.1180667597889,41.1180667597889,40.6076320340098,40.7884217300223,17279.1927244696,0.0,1.0
2010-03-17,79.7981,80.0,79.64,79.64,8700,41.1016360153365,41.2056287208207,41.020203391577,41.020203391577,16890.8962587512,0.0,1.0
2010-03-18,79.4401,80.095,79.42,79.93,3800,40.9172408268108,41.2545604049266,40.9068879125947,41.1695737956899,7377.63284864995,0.0,1.0
2010-03-19,80.1101,80.4399,79.5701,79.64,4900,41.2623379673477,41.4322081717493,40.9841999734821,41.020203391577,9513.26341010124,0.0,1.0
2010-03-22,79.9001,80.44,79.86,80.44,3200,41.1541731919555,41.4322596787852,41.1335188705592,41.4322596787852,6212.74345149469,0.0,1.0
2010-03-23,79.57,79.93,79.46,79.7699,17400,40.9841484664462,41.1695737956899,40.9274907269551,41.0871110312124,33781.7925175024,0.0,1.0
2010-03-24,77.4,78.65,76.49,78.22,31600,39.866445787394,40.5102837361568,39.3977317606947,40.2888034817824,61350.84158351,0.0,1.0
2010-03-25,75.43,76.4999,75.28,76.4,36600,39.265873748788,39.822821360134,39.1877896832661,39.7708173724964,70308.839112111,0.804,1.0
2010-03-26,76.0899,76.15,75.48,75.58,12000,39.6093915810408,39.6406772632932,39.2919017706287,39.3439578143099,23052.0783974134,0.0,1.0
2010-03-29,75.5599,75.75,75.01,75.75,17900,39.33349454953,39.4324530885681,39.0472383653267,39.4324530885681,34386.0169428084,0.0,1.0
2010-03-30,75.8,75.8,75.12,75.29,2300,39.4584811104088,39.4584811104088,39.1045000133761,39.1929952876342,4418.3150261709,0.0,1.0
2010-03-31,76.33,76.81,75.78,76.37,5600,39.7343781419195,39.9842471515897,39.4480699016725,39.755200559392,10757.6365854596,0.0,1.0
2010-04-01,76.416,76.416,75.76,75.76,4700,39.7791463394854,39.7791463394854,39.4376586929363,39.4376586929363,9028.7307056536,0.0,1.0
2010-04-05,74.35,75.1,74.35,75.01,28600,38.7036684770302,39.0940888046398,38.7036684770302,39.0472383653267,54940.7868471687,0.0,1.0
2010-04-06,74.588,74.8499,74.09,74.52,15300,38.8275618609917,38.9638966393929,38.5683227634589,38.7921637512884,29391.3999567021,0.0,1.0
2010-04-07,76.25,76.45,74.15,74.36,9700,39.6927333069745,39.7968453943371,38.5995563896677,38.7088740813984,18633.7633712425,0.0,1.0
2010-04-08,76.15,76.67,76.06,76.55,24600,39.6406772632932,39.9113686904359,39.5938268239801,39.8489014380183,47256.7607146976,0.0,1.0
2010-04-09,76.458,76.6985,76.0615,76.19,1500,39.8010098778316,39.926204662885,39.5946076646353,39.6614996807657,2881.50979967668,0.0,1.0
2010-04-12,77.365,77.54,76.33,76.99,12500,40.2731581940208,40.364256270463,39.7343781419195,40.077948030216,24012.5816639723,0.0,1.0
2010-04-13,77.8,77.949,77.4,77.83,6900,40.4996019840343,40.5771654891194,40.2913778093092,40.5152187971387,13254.9450785127,0.0,1.0
2010-04-14,76.809,77.8,76.809,77.8,5100,39.9837265911529,40.4996019840343,39.9837265911529,40.4996019840343,9797.1333189007,0.0,1.0
2010-04-15,76.822,77.236,76.194,76.51,2200,39.9904938768314,40.2060058976719,39.663581922513,39.8280790205458,4226.21437285913,0.0,1.0
2010-04-16,77.69,77.8,76.86,77.13,6800,40.4423403359849,40.4996019840343,40.0102751734303,40.1508264913698,13062.844425201,0.0,1.0
2010-04-19,77.244,77.915,77.158,77.81,18100,40.2101703811664,40.5594664342678,40.1654021836005,40.5048075884024,34770.2182494319,0.0,1.0
2010-04-20,77.8001,77.8001,77.67,77.6701,3100,40.499654040078,40.499654040078,40.4319291272487,40.4319811832923,5955.12025266514,0.0,1.0
2010-04-21,79.15,79.1999,77.92,78.6,13000,41.2023585737316,41.2283345395285,40.5620692364519,40.9160503334845,24973.0849305312,0.0,1.0
2010-04-22,78.85,79.545,78.73,79.42,20800,41.0461904426877,41.4079799462726,40.9837231902702,41.342909891671,39956.93588885,0.0,1.0
2010-04-23,78.349,78.495,78.066,78.18,2700,40.7853896638445,40.8613914876192,40.6380710602265,40.6974149500232,5186.71763941803,0.0,1.0
2010-04-26,78.43,78.89,78.35,78.89,5400,40.8275550592264,41.0670128601603,40.7859102242813,41.0670128601603,10373.435278836,0.0,1.0
2010-04-27,80.2899,80.63,79.04,79.22,16400,41.7957454156545,41.9727880202145,41.1450969256822,41.2387978043085,31504.5071431317,0.0,1.0
2010-04-28,78.75,79.61,78.75,79.312,3900,40.9941343990065,41.4418163746654,40.9941343990065,41.2866893644952,7491.92547915936,0.0,1.0
2010-04-29,79.6795,79.6795,78.882,79.27,1700,41.4779953250239,41.4779953250239,41.0628483766657,41.2648258261491,3265.71110630024,0.0,1.0
2010-04-30,80.95,80.952,79.8,79.8,22200,42.1393673599946,42.1404084808682,41.5407228576599,41.5407228576599,42646.3450352148,0.0,1.0
2010-05-03,81.0,81.0,80.1015,80.49,7600,42.1653953818352,42.1653953818352,41.6976718293589,41.8999095590607,14599.6496516952,0.0,1.0
2010-05-04,83.2,83.29,82.18,82.18,31000,43.3106283428233,43.3574787821365,42.7796566972743,42.7796566972743,59551.2025266514,0.0,1.0
2010-05-05,83.6888,85.335,83.425,84.12,15600,43.5650782843374,44.4220248754186,43.4277544411062,43.7895439446911,29967.7019166375,0.0,1.0
2010-05-06,87.54,89.34,83.96,83.96,22600,45.5698606385908,46.5068694248538,43.706254274801,43.706254274801,43414.747648462,0.0,1.0
2010-05-07,86.828,90.0,86.186,86.42,21900,45.1992216075801,46.8504393131502,44.8650218071463,44.9868329493605,42070.0430752795,0.0,1.0
2010-05-10,83.826,84.82,81.41,84.71,40800,43.6364991762681,44.15393625046,42.3788251609285,44.0966746024106,78377.0665512057,0.0,1.0
2010-05-11,83.015,83.395,82.876,83.32,4100,43.214324662013,43.4121376280018,43.141966761296,43.3730955952409,7876.12678578292,0.0,1.0
2010-05-12,82.108,82.99,81.941,82.97,3900,42.7421763458238,43.2013106510926,42.655242752876,43.1908994423564,7491.92547915936,0.0,1.0
2010-05-13,82.7299,83.08,81.53,82.99,5600,43.0659128814776,43.2481610904058,42.441292413346,43.2013106510926,10757.6365854596,0.0,1.0
2010-05-14,85.4899,86.2899,83.72,83.72,6700,44.5026596870809,44.9191080365311,43.581319769966,43.581319769966,12870.7437718892,0.0,1.0
2010-05-17,84.93,86.29,84.73,85.3,11100,44.2111978985094,44.9191600925748,44.1070858111469,44.4038052601302,21323.1725176075,0.0,1.0
2010-05-18,86.64,87.01,85.13,85.13,6000,45.1013562454593,45.29396360708,44.315309985872,44.315309985872,11526.0391987067,0.0,1.0
2010-05-19,87.61,88.45,86.51,87.14,30300,45.6062998691677,46.0435706360904,45.0336833886736,45.3616364638657,58206.4979534689,0.0,1.0
2010-05-20,90.05,91.0,88.61,88.61,61400,46.8764673349909,47.370999749963,46.1268603059805,46.1268603059805,117949.801133432,0.0,1.0
2010-05-21,91.09,92.64,90.001,91.05,65900,47.4178501892762,48.224718866336,46.8509598735871,47.3970277718037,126594.330532462,0.0,1.0
2010-05-24,90.01,91.51,90.01,91.42,53900,46.8556449175184,47.6364855727375,46.8556449175184,47.5896351334244,103542.252135049,0.0,1.0
2010-05-25,90.694,92.6,90.63,92.02,31400,47.2117082562983,48.2038964488635,47.1783923883423,47.9019713955121,60319.6051398985,0.0,1.0
2010-05-26,90.75,90.75,89.095,90.62,162200,47.2408596407598,47.2408596407598,46.3793321178347,47.1731867839742,311587.259671705,0.0,1.0
2010-05-27,87.19,89.16,87.0681,88.55,100800,45.3876644857063,46.4131685462275,45.3242081684589,46.0956266797717,193637.458538273,0.0,1.0
2010-05-28,87.76,88.09,87.1244,87.37,71600,45.6843839346896,45.8561688788378,45.3535157210514,45.4813653643326,137544.067771234,0.0,1.0
2010-06-01,88.626,90.0,87.9,89.12,9900,46.1351892729695,46.8504393131502,45.7572623958434,46.392346128755,19017.9646778661,0.0,1.0
2010-06-02,87.3316,89.0,87.3316,88.97,17100,45.461375843559,46.3298788763375,45.461375843559,46.3142620632331,32849.2117163142,0.0,1.0
2010-06-03,86.438,87.1,85.88,86.34,33600,44.9962030372231,45.3408140463932,44.7057303134816,44.9451881144155,64545.8195127577,0.0,1.0
2010-06-04,89.97,89.97,87.43,88.09,11100,46.8348225000459,46.8348225000459,45.5125989905414,45.8561688788378,21323.1725176074,0.0,1.0
2010-06-07,90.52,90.745,89.24,89.79,28300,47.1211307402929,47.2382568385758,46.4548133811725,46.7411216214196,54364.4848872333,0.0,1.0
2010-06-08,90.53,91.052,89.72,90.24,9600,47.126336344661,47.3980688926773,46.7046823908427,46.9753738179853,18441.6627179308,0.0,1.0
2010-06-09,89.973,90.455,89.084,89.94,10400,46.8363841813563,47.0872943119001,46.3736059530297,46.8192056869415,19978.467944425,0.0,1.0
2010-06-10,87.25,89.192,87.07,89.0,34100,45.4188981119151,46.4298264802055,45.3251972332888,46.3298788763375,65506.3227793165,0.0,1.0
2010-06-11,89.6,89.85,88.119,89.11,37000,46.6422151384251,46.7723552476283,45.8712651315054,46.3871405243869,71077.2417253582,0.0,1.0
2010-06-14,88.706,88.706,87.52,87.86,13900,46.1768341079145,46.1768341079145,45.5594494298545,45.7364399783709,26701.9908103372,0.0,1.0
2010-06-15,87.7701,88.997,87.3599,88.49,7100,45.6896415951014,46.328317195027,45.4761077039208,46.0643930535629,13639.1463851363,0.0,1.0
2010-06-16,88.4,88.726,87.56,88.64,20300,46.0175426142498,46.1872453166508,45.5802718473271,46.1424771190849,38996.4326222911,0.0,1.0
2010-06-17,89.76,90.2499,88.6,89.03,28800,46.7255048083152,46.9805273663098,46.1216547016123,46.3454956894418,55324.9881537922,0.0,1.0
2010-06-18,89.73,90.0,89.4001,90.0,12700,46.7098879952108,46.8504393131502,46.5381551071062,46.8504393131502,24396.7829705959,0.0,1.0
2010-06-21,89.45,89.45,87.57,88.73,15300,46.5641310729032,46.5641310729032,45.5854774516952,46.189327558398,29391.3999567021,0.0,1.0
2010-06-22,90.57,90.88,89.33,89.33,30900,47.1471587621335,47.3085324975455,46.5016638204857,46.5016638204857,59359.1018733396,0.0,1.0
2010-06-23,91.7101,92.17,90.9,90.98,51300,47.7406497161438,47.980055461034,47.3189437062818,47.3605885412268,98547.6351489424,0.0,1.0
2010-06-24,90.4,91.4,89.7501,91.4,15000,47.5261267601332,48.0518582508427,47.1844538643212,48.0518582508427,28531.6749425806,0.898,1.0
2010-06-25,90.695,90.81,89.5,89.52,41100,47.6812175498925,47.7416766713241,47.0529684184947,47.0634830483089,78176.7893426707,0.0,1.0
2010-06-28,91.836,91.84,90.971,91.53,25900,48.281077180792,48.2831801067548,47.8263194413283,48.1202033446349,49264.6920675224,0.0,1.0
2010-06-29,93.075,93.57,91.91,92.2,64300,48.932458497781,49.1926955856821,48.3199813111045,48.4724434434102,122305.779920529,0.0,1.0
2010-06-30,94.12,94.12,93.064,94.0,77100,49.4818479055723,49.4818479055723,48.9266754513832,49.4187601266872,146652.809204864,0.0,1.0
2010-07-01,94.98,98.5,94.4101,94.84,77100,49.9339769875825,51.7845518348797,49.6343626110271,49.8603745788831,146652.809204864,0.0,1.0
2010-07-02,93.78,94.59,93.26,94.15,76900,49.3030991987311,49.7289417062058,49.0297188235622,49.4976198502936,146272.386872296,0.0,1.0
2010-07-06,94.24,95.11,93.07,93.84,71200,49.5449356844575,50.0023220813747,48.9298298403274,49.3346430881737,135430.350394116,0.0,1.0
2010-07-07,93.089,94.67,92.99,94.56,54600,48.9398187386509,49.7710002254625,48.8877713210707,49.7131697614845,103855.296790993,0.0,1.0
2010-07-08,92.425,92.85,91.858,92.34,49900,48.5907330288198,48.8141689123714,48.2926432735876,48.5460458521095,94915.3719756514,0.0,1.0
2010-07-09,91.105,91.48,90.32,91.48,68000,47.8967674610834,48.0939167700994,47.4840682408765,48.0939167700994,129343.593073032,0.0,1.0
2010-07-12,90.885,91.78,90.51,91.36,31800,47.7811065331273,48.2516362173123,47.5839572241113,48.0308289912143,60487.1508782708,0.0,1.0
2010-07-13,89.34,90.54,89.01,90.54,90400,46.9688513799812,47.5997291688326,46.7953599880471,47.5997291688326,171950.894320619,0.0,1.0
2010-07-14,91.25,91.33,89.63,89.92,14900,47.9729985272362,48.015057046493,47.121313512287,47.2737756445927,28341.4637762967,0.0,1.0
2010-07-15,92.48,92.77,91.362,91.37,19200,48.6196482608089,48.7721103931146,48.0318804541957,48.0360863061214,36520.5439265031,0.0,1.0
2010-07-16,93.23,93.5999,92.46,92.53,28300,49.0139468788409,49.2084149572544,48.6091336309947,48.6459348353443,53829.7600583353,0.0,1.0
2010-07-19,92.1297,97.0,92.0,97.0,14300,48.4354845196133,50.9959545988155,48.3672971452683,50.9959545988155,27200.1967785935,0.0,1.0
2010-07-20,92.135,92.91,92.0,92.87,17600,48.4382708965141,48.8457128018139,48.3672971452683,48.8246835421855,33477.1652659612,0.0,1.0
2010-07-21,94.954,95.02,92.29,92.29,23800,49.920307968824,49.9550062472108,48.5197592775741,48.5197592775741,45270.2575755611,0.0,1.0
2010-07-22,93.26,94.2,93.003,94.2,36900,49.0297188235622,49.5239064248291,48.8946058304499,49.5239064248291,70187.9203587482,0.0,1.0
2010-07-23,91.4201,93.166,91.3,92.84,34900,48.0624254538059,48.9803000634355,47.9992851017717,48.8089115974643,66383.6970330708,0.0,1.0
2010-07-26,90.87,91.41,90.1401,91.37,22200,47.7732205607667,48.0571155657498,47.3894891456978,48.0360863061214,42226.8789150192,0.0,1.0
2010-07-27,89.806,90.17,89.35,90.11,52200,47.2138422546518,47.4052085172701,46.9741086948883,47.3736646278275,99290.2288001803,0.0,1.0
2010-07-28,89.83,89.86,88.62,89.0,12200,47.2264598104288,47.2422317551501,46.5903247066704,46.79010267314,23205.7622866322,0.0,1.0
2010-07-29,89.708,89.796,88.34,88.6,23600,47.1623205685623,47.2085849397447,46.4431198892718,46.5798100768562,44889.8352429934,0.0,1.0
2010-07-30,92.01,92.01,90.875,91.13,18400,48.3725544601754,48.3725544601754,47.7758492182202,47.9099107483511,34998.8545962322,0.0,1.0
2010-08-02,90.02,94.32,89.57,94.32,49400,47.3263487936636,49.5869942037142,47.0897696228444,49.5869942037142,93964.316144232,0.0,1.0
2010-08-03,90.1,90.92,89.8,90.0,21500,47.3684073129204,47.7995071353021,47.2106878657076,47.3158341638495,40895.4007510321,0.0,1.0
2010-08-04,89.254,90.66,89.254,90.66,44500,46.9236384717802,47.6628169477177,46.9236384717802,47.6628169477177,84643.9689963223,0.0,1.0
2010-08-05,89.5601,90.49,89.5601,90.0,40000,47.0845648810864,47.5734425942971,47.0845648810864,47.3158341638495,76084.4665135481,0.0,1.0
2010-08-06,91.015,91.16,90.0,90.48,24500,47.8494516269195,47.9256826930724,47.3158341638495,47.56818527939,46601.7357395483,0.0,1.0
2010-08-09,90.71,90.91,90.5,90.66,26300,47.6891035222531,47.794249820395,47.5786999092042,47.6628169477177,50025.5367326579,0.0,1.0
2010-08-10,90.75,92.22,90.3,91.33,30000,47.7101327818815,48.4829580732244,47.4735536110623,48.015057046493,57063.3498851611,0.0,1.0
2010-08-11,92.596,92.605,90.95,90.96,84200,48.6806331137312,48.6853646971475,47.8152790800234,47.8205363949305,160157.802011019,0.0,1.0
2010-08-12,92.28,93.544,92.0001,92.61,67100,48.514501962667,49.1790265669237,48.3673497184174,48.6879933546011,127631.692576477,0.0,1.0
2010-08-13,93.99,94.29,93.046,93.22,53700,49.4135028117801,49.5712222589929,48.9172122845504,49.0086895639338,102143.396294438,0.0,1.0
2010-08-16,98.1,98.29,96.785,96.83,60400,51.5742592385959,51.6741482218307,50.882922328313,50.9065802453949,114887.544435458,0.0,1.0
2010-08-17,97.28,98.4,97.04,98.4,107400,51.1431594162142,51.7319786858087,51.0169838584439,51.7319786858087,204286.792588877,0.0,1.0
2010-08-18,98.06,99.55,98.03,98.57,28400,51.5532299789675,52.3365699001246,51.5374580342462,51.8213530392293,54019.9712246192,0.0,1.0
2010-08-19,100.48,101.49,97.96,98.67,53800,52.8255001864844,53.3564889921009,51.5006568298966,51.8739261883003,102333.607460722,0.0,1.0
2010-08-20,100.572,102.399,100.061,100.91,49300,52.8738674836296,53.8343789171558,52.6052186918771,53.0515647274894,93774.1049779481,0.0,1.0
2010-08-23,100.29,100.77,99.22,100.18,48700,52.7256112032496,52.9779623187901,52.1630785081905,52.6677807392715,92632.8379802448,0.0,1.0
2010-08-24,103.37,103.528,101.4,102.07,49100,54.3448641946346,54.4279297701667,53.3091731579371,53.6614132567124,93393.6826453804,0.0,1.0
2010-08-25,102.26,105.32,101.5215,104.38,115300,53.7613022399472,55.370040601518,53.3730495340582,54.8758530002512,219313.474725302,0.0,1.0
2010-08-26,104.16,104.2,102.59,102.59,78700,54.7601920722951,54.7812213319235,53.9347936318813,53.9347936318813,149696.187865406,0.0,1.0
2010-08-27,99.862,104.28,99.44,103.56,83400,52.5005981252259,54.8232798511802,52.2787394361466,54.4447531778694,158636.112680748,0.0,1.0
2010-08-30,102.75,102.75,100.422,100.61,40500,54.0189106703948,54.0189106703948,52.7950077600232,52.8938452802766,77035.5223449675,0.0,1.0
2010-08-31,103.86,104.15,102.74,103.77,28700,54.6024726250823,54.754934757388,54.0136533554877,54.5551567909184,54590.6047234708,0.0,1.0
2010-09-01,100.7,102.57,99.95,102.18,60100,52.9411611144404,53.9242790020671,52.5468624964084,53.7192437206904,114316.910936606,0.0,1.0
2010-09-02,98.81,99.77,98.11,99.76,102400,51.9475285969996,52.4522308280807,51.579516553503,52.4469735131736,194776.234274683,0.0,1.0
2010-09-03,97.51,97.5988,94.56,95.86,102100,51.2640776590773,51.3107626154523,49.7131697614845,50.3966206994068,194205.600775832,0.0,1.0
2010-09-07,99.99,100.2,99.0,99.0,33500,52.5678917560367,52.6782953690857,52.0474175802344,52.0474175802344,63720.7407050966,0.0,1.0
2010-09-08,99.3,99.7,98.31,99.7,10900,52.2051370274472,52.415429623731,51.6846628516449,52.415429623731,20733.0171249419,0.0,1.0
2010-09-09,96.0,97.82,95.5792,97.01,141400,50.4702231081061,51.4270544211973,50.2489952968156,51.0012119137226,268958.589125393,0.0,1.0
2010-09-10,95.29,95.73,94.11,95.19,88900,50.0969537497024,50.3282756056145,49.4765905906652,50.0443806006314,169097.726826361,0.0,1.0
2010-09-13,95.28,96.119,94.0,94.42,17200,50.0916964347953,50.5327851555005,49.4187601266872,49.6395673527852,32716.3206008257,0.0,1.0
2010-09-14,97.27,97.27,95.93,96.2,18800,51.1379021013071,51.1379021013071,50.4334219037564,50.575369406248,35759.6992613676,0.0,1.0
2010-09-15,94.76,96.095,94.648,95.5,12500,49.8183160596264,50.5201675997235,49.7594341326669,50.2073573627514,23776.3957854838,0.0,1.0
2010-09-16,93.25,93.55,92.28,93.48,35800,49.0244615086551,49.182180955868,48.514501962667,49.1453797515183,68095.5975296256,0.0,1.0
2010-09-17,93.511,94.392,92.85,93.55,39200,49.1616774277303,49.6248468710453,48.8141689123714,49.182180955868,74562.7771832771,0.0,1.0
2010-09-20,94.35,94.68,93.6,94.68,8500,49.6027661484355,49.7762575403696,49.2084675304034,49.7762575403696,16167.949134129,0.0,1.0
2010-09-21,95.88,96.83,93.77,94.82,48200,50.4071353292209,50.9065802453949,49.297841883824,49.8498599490689,91681.7821488256,0.0,1.0
2010-09-22,97.5,98.22,96.5,97.79,357800,51.2588203441702,51.637347017481,50.7330888534608,51.411282476476,680575.552963689,0.0,1.0
2010-09-23,98.25,99.25,97.55,99.25,49300,51.6531189622023,52.1788504529118,51.2851069187057,52.1788504529118,93774.1049779481,0.0,1.0
2010-09-24,95.47,96.344,95.3501,96.17,20800,50.6636922966872,51.1275036203208,50.6000641757447,51.0351658968514,39195.2483125642,0.898,1.0
2010-09-27,97.905,98.0,96.49,96.49,17000,51.9558897486871,52.0063040229951,51.2049823997836,51.2049823997836,32034.5779477688,0.0,1.0
2010-09-28,98.86,99.24,98.08,98.465,24900,52.4626858746254,52.6643429718575,52.0487581487281,52.2530686288185,46921.2347587909,0.0,1.0
2010-09-29,98.55,99.49,97.77,99.49,11500,52.2981761374099,52.7970121147733,51.8842484115125,52.7970121147733,21670.4497881965,0.0,1.0
2010-09-30,98.4,98.4,96.5,97.95,28600,52.2185746516604,52.2185746516604,51.2102891655003,51.9797701944119,53893.4664297758,0.0,1.0
2010-10-01,97.568,98.12,96.551,97.17,34600,51.7770517440366,52.0699852115947,51.2373536706551,51.5658424685146,65199.7880584001,0.0,1.0
2010-10-04,97.68,97.8,96.941,97.51,16700,51.8364875200629,51.9001687086624,51.4443175336037,51.7462725028801,31469.2618663376,0.0,1.0
2010-10-05,96.373,97.54,96.16,97.54,15700,51.142893240899,51.76219280003,51.0298591311348,51.76219280003,29584.8749282336,0.0,1.0
2010-10-06,98.514,99.0,96.4,96.4,28300,52.27907178083,52.5369805946583,51.1572215083339,51.1572215083339,53328.1503483446,0.0,1.0
2010-10-07,97.21,97.81,97.0,97.81,12000,51.5870695313811,51.9054754743791,51.4756274513319,51.9054754743791,22612.6432572486,0.0,1.0
2010-10-08,95.95,97.87,95.76,96.5,31100,50.9184170510855,51.9373160686789,50.8175885024695,51.2102891655003,58604.4337750359,0.0,1.0
2010-10-11,95.21,95.8999,94.51,95.39,38900,50.5257163880547,50.8918301548452,50.1542427878905,50.6212381709541,73302.6518922475,0.0,1.0
2010-10-12,94.1,96.49,94.1,95.39,17800,49.9366653935085,51.2049823997836,49.9366653935085,50.6212381709541,33542.0874982521,0.0,1.0
2010-10-13,93.4799,93.63,92.18,92.72,61200,49.6075928514202,49.6872474048268,48.9177663759152,49.2043317246133,115324.480611968,0.0,1.0
2010-10-14,91.7499,94.4899,91.05,93.9,38600,48.6895223824428,50.1435761888,48.3181018499357,49.8305300791759,72737.3358108163,0.0,1.0
2010-10-15,89.54,90.31,88.771,90.1,44200,47.5167802267243,47.925401186905,47.1086899431153,47.8139591068557,83289.9026641989,0.0,1.0
2010-10-18,90.2,90.999,90.06,90.63,46300,47.867026764022,48.2910373447809,47.7927320439892,48.0952176898372,87247.1152342175,0.0,1.0
2010-10-19,91.166,91.87,89.39,89.99,14100,48.3796603322487,48.7532566386996,47.4371787409748,47.7555846839727,26569.8558272671,0.0,1.0
2010-10-20,91.798,91.9599,90.75,90.75,10700,48.7150479255398,48.8009644624921,48.1588988784368,48.1588988784368,20162.9402377133,0.0,1.0
2010-10-21,90.68,91.89,90.1,91.89,43600,48.1217515184204,48.7638701701328,47.8139591068557,48.7638701701328,82159.2705013365,0.0,1.0
2010-10-22,90.8,91.11,89.27,89.93,15100,48.1854327070199,48.3499424442355,47.3734975523752,47.7237440896729,28454.2427653712,0.0,1.0
2010-10-25,91.5,92.615,91.5,92.01,13100,48.5569063071842,49.1486106845887,48.5569063071842,48.8275513587324,24685.468889163,0.0,1.0
2010-10-26,89.816,90.91,89.47,90.87,6200,47.6632469605033,48.2438071299029,47.4796328667079,48.2225800670364,11683.1990162451,0.0,1.0
2010-10-27,88.06,89.318,88.06,88.52,20100,46.7313789006627,47.3989700278151,46.7313789006627,46.9754901236278,37876.1774558914,0.0,1.0
2010-10-28,88.3,88.91,87.75,88.3,20700,46.8587412778619,47.1824539865765,46.5668691634471,46.8587412778619,39006.8096187538,0.0,1.0
2010-10-29,89.4124,89.524,88.3765,88.52,7800,47.4490658961801,47.5082894015777,46.8993380355941,46.9754901236278,14698.2181172116,0.0,1.0
2010-11-01,88.99,90.82,88.686,90.82,15900,47.2249081123095,48.1960462384532,47.0635824345239,48.1960462384532,29961.7523158544,0.0,1.0
2010-11-02,90.84,91.0,90.0,90.04,34200,48.2066597698865,48.2915680213526,47.7608914496894,47.7821185125559,64446.0332831584,0.0,1.0
2010-11-03,87.37,92.872,86.86,92.01,22700,46.3652120662151,49.2849945635061,46.0945670146669,48.8275513587324,42775.5834949619,0.0,1.0
2010-11-04,87.62,88.03,87.06,87.06,38200,46.4978812091309,46.7154586035128,46.2007023289995,46.2007023289995,71983.5810355747,0.0,1.0
2010-11-05,85.5,86.7999,85.5,86.28,39400,45.3728468772049,46.0626733527099,45.3728468772049,45.7867746031022,74244.8453612995,0.0,1.0
2010-11-08,85.8,86.74,85.2142,86.17,32500,45.5320498487039,46.0308858260673,45.2211795130236,45.7284001802193,61242.5754883815,0.0,1.0
2010-11-09,82.6825,86.3,82.52,85.5,63400,43.8776656365438,45.7973881345355,43.7914306936485,45.3728468772049,119470.131875797,0.0,1.0
2010-11-10,82.215,83.3,81.32,83.23,27400,43.6295743392912,44.2053584195458,43.1546188076527,44.1682110595294,51632.202104051,0.0,1.0
2010-11-11,82.81,83.0,82.3,82.89,25100,43.9453268994309,44.0461554480469,43.6746818478826,43.9877810251639,47298.1121464116,0.0,1.0
2010-11-12,82.8,83.66,82.57,82.57,41900,43.9400201337142,44.3964019853446,43.8179645222317,43.8179645222317,78955.8127065597,0.0,1.0
2010-11-15,80.32,82.554,80.12,82.16,27000,42.6239422359894,43.8094736970851,42.5178069216568,43.6003871278498,50878.4473288094,0.0,1.0
2010-11-16,83.301,83.81,80.6222,81.7,91300,44.2058890961175,44.4760034710941,42.7843126959461,43.3562759048847,172044.5274489,0.0,1.0
2010-11-17,82.8499,84.4,82.79,83.27,32400,43.9665008946402,44.7891026483754,43.9347133679976,44.1894381223959,61054.1367945712,0.0,1.0
2010-11-18,83.205,83.542,82.3301,82.97,10600,44.1549441452378,44.3337821498883,43.6906552126897,44.030235150897,19974.5015439029,0.0,1.0
2010-11-19,84.39,84.73,83.866,84.305,17200,44.7837958826587,44.9642259170242,44.5057213591072,44.7386883740674,32411.4553353897,0.0,1.0
2010-11-22,84.946,86.2,84.69,85.71,53400,45.0788520565035,45.7443204773692,44.9429988541577,45.4842889572542,100626.262494756,0.0,1.0
2010-11-23,85.868,86.4799,85.866,86.09,61800,45.568135855577,45.8928568497777,45.5670745024336,45.6859460544862,116455.11277483,0.0,1.0
2010-11-24,83.53,85.75,83.38,85.25,91800,44.3274140310284,45.5055160201207,44.2478125452789,45.2401777342891,172986.720917952,0.0,1.0
2010-11-26,85.46,85.79,84.96,84.96,8000,45.3516198143384,45.5267430829872,45.0862815285068,45.0862815285068,15075.0955048324,0.0,1.0
2010-11-29,86.92,87.15,86.09,86.58,39900,46.1264076089667,46.2484632204492,45.6859460544862,45.9459775746012,75187.0388303515,0.0,1.0
2010-11-30,87.74,89.25,87.7,89.08,24700,46.5615623977305,47.362884020942,46.540335334864,47.2726690037592,46544.35737117,0.0,1.0
2010-12-01,85.31,86.719,85.25,86.12,17000,45.2720183285889,46.0197416180624,45.2401777342891,45.7018663516361,32034.5779477688,0.0,1.0
2010-12-02,84.655,85.995,84.44,84.63,18300,44.9244251741495,45.6355317801782,44.8103297112419,44.9111582598579,34484.2809673041,0.0,1.0
2010-12-03,83.65,85.55,83.5001,85.55,16200,44.391095219628,45.3993807057881,44.3115468015356,45.3993807057881,30527.0683972856,0.0,1.0
2010-12-06,84.81,84.81,83.75,83.98,12000,45.0066800427573,45.0066800427573,44.4441628767943,44.5662184882768,22612.6432572486,0.0,1.0
2010-12-07,82.62,83.386,81.25,82.83,37800,43.8444983508148,44.2509966047089,43.1174714476362,43.9559404308641,71229.8262603331,0.0,1.0
2010-12-08,81.89,83.32,80.42,82.62,29800,43.4571044535007,44.2159719509791,42.6770098931558,43.8444983508148,56154.7307555007,0.0,1.0
2010-12-09,82.29,83.15,80.896,82.93,27500,43.669375082166,44.1257569337963,42.9296119412675,44.0090080880304,51820.6407978613,0.0,1.0
2010-12-10,82.24,82.65,81.704,81.93,6300,43.6428412535828,43.8604186479647,43.3583986111713,43.4783315163672,11871.6377100555,0.0,1.0
2010-12-13,82.33,83.129,81.311,81.56,12300,43.6906021450325,44.1146127257914,43.1498427185077,43.2819811848518,23177.9593386798,0.0,1.0
2010-12-14,80.0,81.218,79.3599,80.93,24000,42.4541257330572,43.100489797343,42.1144396595356,42.947654944704,45225.2865144972,0.0,1.0
2010-12-15,78.874,80.604,78.0,80.0,28800,41.8565839133644,42.7746543823418,41.3927725897308,42.4541257330572,54270.3438173966,0.0,1.0
2010-12-16,78.91,80.8,78.395,80.8,18300,41.8756882699443,42.8786669903878,41.6023898355377,42.8786669903878,34484.2809673041,0.0,1.0
2010-12-17,82.32,82.5,79.49,79.49,61100,43.6852953793159,43.7808171622152,42.183480681509,42.183480681509,115136.041918157,0.0,1.0
2010-12-20,81.78,83.023,81.19,82.85,12200,43.3987300306177,44.0583610091951,43.0856308533364,43.9665539622974,22989.5206448694,0.0,1.0
2010-12-21,82.1,82.129,80.6401,81.89,14900,43.56854653355,43.5839361541282,42.7938118065788,43.4571044535007,28077.3653777503,0.0,1.0
2010-12-22,80.58,81.15,80.44,81.08,20800,43.4348160374908,43.7420615716354,43.3593522220869,43.7043296639334,38588.0303614802,1.268,1.0
2010-12-23,80.53,80.689,79.7,80.44,11100,43.4078646748466,43.4935700080553,42.9604720549518,43.3593522220869,20592.6508179052,0.0,1.0
2010-12-27,81.11,81.75,79.65,79.82,14200,43.72050048152,44.0654779233665,42.9335206923076,43.0251553252981,26343.7514967797,0.0,1.0
2010-12-28,79.4,81.09,78.96,81.09,22300,42.7987638790863,43.7097199364623,42.5615918878168,43.7097199364623,41370.8210125484,0.0,1.0
2010-12-29,80.63,81.43,78.37,78.37,28800,43.4617674001351,43.8929892024433,42.2435658086145,42.2435658086145,53429.5805005109,0.0,1.0
2010-12-30,80.74,80.91,79.9,80.9,18500,43.5210603979525,43.612695030943,43.0682775055289,43.6073047584141,34321.0846965087,0.0,1.0
2010-12-31,82.8,83.4,81.4,81.4,12100,44.631456538896,44.9548728906272,43.8768183848567,43.8768183848567,22447.8445852841,0.0,1.0
2011-01-03,81.36,82.56,81.07,81.07,37600,43.8552572947413,44.5020899982036,43.6989393914046,43.6989393914046,69755.2856534448,0.0,1.0
2011-01-04,80.99,81.759,80.56,80.96,12500,43.6558172111738,44.0703291686425,43.4240354924331,43.6396463935872,23189.9220922356,0.0,1.0
2011-01-05,78.62,80.5,78.302,80.5,17000,42.3783226218358,43.39169385726,42.2069119554183,43.39169385726,31538.2940454405,0.0,1.0
2011-01-06,78.56,78.999,78.0,78.16,11200,42.3459809866627,42.5826139506793,42.044125725047,42.1303700855086,20778.1701946431,0.0,1.0
2011-01-07,79.202,79.55,77.651,78.0,24400,42.692036483015,42.8796179670191,41.85600521379,42.044125725047,45266.727924044,0.0,1.0
2011-01-10,79.201,79.8411,79.201,79.81,9400,42.6914974557621,43.0365288003339,42.6914974557621,43.0197650527692,17438.8214133612,0.0,1.0
2011-01-11,79.184,79.8,78.39,79.02,18300,42.6823339924631,43.0143747802404,42.2543463536722,42.5939335229899,33950.045943033,0.0,1.0
2011-01-12,78.501,79.33,78.0,78.87,34700,42.3141783787425,42.7610319713843,42.044125725047,42.5130794350571,64375.2237280461,0.0,1.0
2011-01-13,79.229,79.4,78.18,78.46,5800,42.7065902188429,42.7987638790863,42.1411506305663,42.2920782613742,10760.1238507973,0.0,1.0
2011-01-14,78.2901,79.8,78.29,79.8,15200,42.200497531109,43.0143747802404,42.2004436283837,43.0143747802404,28198.9452641585,0.0,1.0
2011-01-18,77.6,77.8299,76.87,77.28,105100,41.8285148238929,41.9524371893312,41.4350249292867,41.6560261029696,194980.864951517,0.0,1.0
2011-01-19,78.34,78.49,77.49,77.49,12100,42.2273949910279,42.3082490789607,41.7692218260755,41.7692218260755,22447.8445852841,0.0,1.0
2011-01-20,77.0924,77.93,76.45,77.93,22200,41.5549045903283,42.006393817345,41.2086334830749,42.006393817345,41185.3016358106,0.0,1.0
2011-01-21,77.65,77.77,76.51,76.98,15700,41.8554661865372,41.9201494568834,41.240975118248,41.4943179271041,29126.5421478479,0.0,1.0
2011-01-24,77.89,78.4999,77.78,78.12,10400,41.9848327272296,42.3135854487643,41.9255397294122,42.1088089953932,19294.0151807401,0.0,1.0
2011-01-25,79.3,79.699,78.04,78.04,12400,42.7448611537978,42.959933027699,42.0656868151624,42.0656868151624,23004.4027154977,0.0,1.0
2011-01-26,77.428,79.11,77.14,79.11,29400,41.7358021363966,42.6424459757496,41.5805622875657,42.6424459757496,54542.6967609383,0.0,1.0
2011-01-27,77.8,78.059,76.84,77.154,17900,41.9363202744699,42.0759283329672,41.4188541117001,41.5881086691061,33207.9684360815,0.0,1.0
2011-01-28,78.5,78.625,76.5,76.95,22000,42.3136393514896,42.3810177581002,41.2355848457191,41.4781471095175,40814.2628823347,0.0,1.0
2011-01-31,77.6699,78.219,77.1,78.05,69100,41.8661928288696,42.1621726934288,41.5590011974503,42.0710770876912,128193.889325879,0.0,1.0
2011-02-01,76.46,77.15,76.3,76.58,38700,41.2140237556037,41.5859525600945,41.1277793951421,41.27870702595,71795.9987975616,0.0,1.0
2011-02-02,76.818,77.249,76.25,77.09,12700,41.4069955121366,41.6393162581302,41.1008280324978,41.5536109249214,23560.9608457114,0.0,1.0
2011-02-03,76.0,77.034,76.0,76.47,48800,40.9660712192765,41.5234253987599,40.9660712192765,41.2194140281326,90533.4558480881,0.0,1.0
2011-02-04,74.5,75.9,74.45,75.88,64500,40.1575303399487,40.912168493988,40.1305789773045,40.9013879489303,119659.997995936,0.0,1.0
2011-02-07,75.2,75.55,74.5,74.53,28200,40.5348494169684,40.7235089554782,40.1575303399487,40.1737011575353,52316.4642400836,0.0,1.0
2011-02-08,74.65,75.88,74.48,75.576,14400,40.2383844278815,40.9013879489303,40.146749794891,40.7375236640532,26714.7902502555,0.0,1.0
2011-02-09,75.36,75.95,74.131,74.46,26400,40.62109377743,40.9391198566323,39.9586292836341,40.1359692498333,48977.1154588017,0.0,1.0
2011-02-10,74.25,75.4,74.25,75.4,10600,40.0227735267274,40.6426548675454,40.0227735267274,40.6426548675454,19665.0539342158,0.0,1.0
2011-02-11,75.54,75.669,74.7,74.84,25500,40.7181186829493,40.7876531985715,40.2653357905258,40.3407996059297,47307.4410681608,0.0,1.0
2011-02-14,76.17,76.689,75.42,75.42,24600,41.057705852267,41.3374609965145,40.6534354126031,40.6534354126031,45637.7666775198,0.0,1.0
2011-02-15,76.5,76.58,75.7929,76.1,13000,41.2355848457191,41.27870702595,40.854438675204,41.0199739445651,24117.5189759251,0.0,1.0
2011-02-16,76.23,76.89,75.781,76.51,16300,41.0900474874401,41.4458054743444,40.8480242508947,41.240975118248,30239.6584082753,0.0,1.0
2011-02-17,76.05,76.4,75.89,76.4,10200,40.9930225819208,41.1816821204306,40.9067782214592,41.1816821204306,18922.9764272643,0.0,1.0
2011-02-18,75.438,75.72,75.0,75.72,7600,40.663137903155,40.8151435884687,40.4270439663913,40.8151435884687,14099.4726320793,0.0,1.0
2011-02-22,77.31,77.5362,75.92,76.1,25900,41.6721969205562,41.7941248851588,40.9229490390457,41.0199739445651,48049.5185751122,0.0,1.0
2011-02-23,77.9,78.36,77.28,77.28,22200,41.9902229997585,42.2381755360857,41.6560261029696,41.6560261029696,41185.3016358105,0.0,1.0
2011-02-24,78.58,79.11,78.37,78.6,19200,42.3567615317204,42.6424459757496,42.2435658086145,42.3675420767781,35619.720333674,0.0,1.0
2011-02-25,79.23,79.4,78.53,78.55,9900,42.7071292460958,42.7987638790863,42.3298101690761,42.3405907141338,18366.4182970506,0.0,1.0
2011-02-28,79.766,80.09,79.5,79.5,17000,42.9960478536423,43.1706926835771,42.8526666043748,42.8526666043748,31538.2940454405,0.0,1.0
2011-03-01,80.46,80.46,79.0601,79.32,17800,43.3701327671446,43.3701327671446,42.6155485158306,42.7556416988555,33022.4490593436,0.0,1.0
2011-03-02,78.324,79.74,78.324,79.37,16700,42.2187705549818,42.9820331450672,42.2187705549818,42.7825930614997,30981.7359152268,0.0,1.0
2011-03-03,77.21,77.9,76.722,77.89,47600,41.6182941952677,41.9902229997585,41.3552488958597,41.9848327272296,88307.2233272332,0.0,1.0
2011-03-04,77.86,77.86,76.6,76.6,2300,41.968661909643,41.968661909643,41.2894875710077,41.2894875710077,4266.94566497136,0.0,1.0
2011-03-07,77.02,77.91,76.21,76.94,9400,41.5158790172195,41.9956132722873,41.0792669423824,41.4727568369886,17438.8214133612,0.0,1.0
2011-03-08,76.2,77.23,76.2,76.94,19400,41.0738766698536,41.6290747403254,41.0738766698536,41.4727568369886,35990.7590871497,0.0,1.0
2011-03-09,76.82,77.28,76.2,76.5,7800,41.4080735666424,41.6560261029696,41.0738766698536,41.2355848457191,14470.511385555,0.0,1.0
2011-03-10,79.388,79.388,77.15,77.29,20900,42.7922955520517,42.7922955520517,41.5859525600945,41.6614163754985,38773.549738218,0.0,1.0
2011-03-11,78.804,79.46,78.298,79.45,17000,42.4775036363667,42.8311055142594,42.2047558464068,42.8257152417305,31538.2940454405,0.0,1.0
2011-03-14,78.75,78.75,77.9,78.4,11300,42.4483961647109,42.4483961647109,41.9902229997585,42.2597366262011,20963.689571381,0.0,1.0
2011-03-15,80.0,80.0,79.6001,79.72,24800,43.1221802308174,43.1221802308174,42.9066232323886,42.9712526000095,46008.8054309955,0.0,1.0
2011-03-16,81.85,82.5,80.43,80.66,35200,44.1193806486551,44.4697483630305,43.3539619495581,43.4779382177217,65302.8206117355,0.0,1.0
2011-03-17,80.5,81.434,80.25,81.08,21000,43.39169385726,43.8951453114548,43.2569370440387,43.7043296639334,38959.0691149559,0.0,1.0
2011-03-18,81.042,81.28,80.0,80.0,5600,43.6838466283238,43.8121351145105,43.1221802308174,43.1221802308174,10389.0850973216,0.0,1.0
2011-03-21,80.75,81.29,79.9,81.29,20400,43.5264506704813,43.8175253870393,43.0682775055289,43.8175253870393,37845.9528545286,0.0,1.0
2011-03-22,81.12,81.12,80.5,80.5,4800,43.7258907540489,43.7258907540489,43.39169385726,43.39169385726,8904.93008341848,0.0,1.0
2011-03-23,81.1,81.9499,80.6719,81.87,4100,43.7151102089911,44.1732294712183,43.484352642031,44.1301611937128,7606.2944462533,0.0,1.0
2011-03-24,80.4,80.6,80.07,80.36,11900,43.3377911319715,43.4455965825485,43.1599121385194,43.3162300418561,22076.8058318083,0.0,1.0
2011-03-25,79.08,79.9088,79.0,79.87,12500,43.0574969604712,43.5087621789947,43.0139385416948,43.4876363458881,22957.6744999248,0.8,1.0
2011-03-28,79.12,79.56,78.776,78.94,5400,43.0792761698594,43.3188474731296,42.8919749691209,42.9812697276125,9917.71538396752,0.0,1.0
2011-03-29,78.591,78.81,78.3801,78.63,4900,42.7912461257004,42.9104872971008,42.6764152442012,42.8124808548539,8999.40840397054,0.0,1.0
2011-03-30,78.92,79.06,78.2,78.4,7600,42.9703801229184,43.0466073557771,42.5783543539308,42.6872504008718,13958.2660959543,0.0,1.0
2011-03-31,78.88,79.6488,78.34,79.59,13800,42.9486009135302,43.3671973179714,42.6545815867895,43.3351818801707,25345.272647917,0.0,1.0
2011-04-01,79.42,79.718,78.74,78.9,24400,43.2426202402709,43.404875350213,42.8723736806715,42.9594905182243,44813.3806238532,0.0,1.0
2011-04-04,79.54,80.21,79.5,79.5,24300,43.3079578684355,43.6727596256878,43.2861786590473,43.2861786590473,44629.7192278538,0.0,1.0
2011-04-05,79.49,79.928,78.98,79.52,11800,43.2807338567002,43.519216199501,43.0030489370007,43.2970682637414,21672.044727929,0.0,1.0
2011-04-06,77.36,79.5,77.34,79.5,15900,42.1209909567786,43.2861786590473,42.1101013520845,43.2861786590473,29202.1619639044,0.0,1.0
2011-04-07,76.62,77.22,76.56,77.14,13400,41.7180755830969,42.0447637239199,41.6854067690146,42.0012053051435,24610.6270639194,0.0,1.0
2011-04-08,76.36,77.0,76.2,76.41,7800,41.5765107220736,41.9249780722848,41.4893938845208,41.6037347338088,14325.5888879531,0.0,1.0
2011-04-11,76.18,76.75,75.9,76.35,21800,41.4785042798267,41.7888580136085,41.3260498141093,41.5710659197265,40038.1843278689,0.0,1.0
2011-04-12,77.8099,77.95,77.07,77.07,11400,42.3659526143724,42.4422342952545,41.9630916887141,41.9630916887141,20937.3991439314,0.0,1.0
2011-04-13,78.228,78.4499,77.01,77.32,16800,42.5935998005025,42.7144199645836,41.9304228746318,42.0992117473904,30855.114527899,0.0,1.0
2011-04-14,78.61,78.81,77.91,78.62,5400,42.8015912501598,42.9104872971008,42.4204550858663,42.8070360525069,9917.71538396753,0.0,1.0
2011-04-15,80.38,80.42,79.45,79.648,18800,43.7653212655877,43.7871004749759,43.258954647312,43.3667617337836,34528.3424478869,0.0,1.0
2011-04-18,80.2,80.49,78.63,79.39,11400,43.6673148233408,43.8252140914052,42.8124808548539,43.2262858332297,20937.3991439314,0.0,1.0
2011-04-19,80.89,81.0,80.22,80.59,11700,44.0430061852872,44.1028990111048,43.6782044280349,43.8796621148757,21488.3833319297,0.0,1.0
2011-04-20,80.368,81.0512,80.368,80.6,6800,43.7587875027712,44.1307763991217,43.7587875027712,43.8851069172228,12488.9749279591,0.0,1.0
2011-04-21,80.1,80.92,79.87,80.16,15700,43.6128667998703,44.0593405923284,43.4876363458881,43.6455356139526,28834.8391719056,0.0,1.0
2011-04-25,80.6,80.6,79.952,80.29,22000,43.8851069172228,43.8851069172228,43.5322837251339,43.7163180444642,40405.5071198677,0.0,1.0
2011-04-26,81.566,81.566,80.66,80.66,9700,44.4110748239478,44.4110748239478,43.9177757313051,43.9177757313051,17815.1554119417,0.0,1.0
2011-04-27,80.2,81.42,80.13,81.42,29900,43.6673148233408,44.3315807096809,43.6292012069114,44.3315807096809,54914.7574038202,0.0,1.0
2011-04-28,80.92,80.9299,80.3,80.71,5200,44.0593405923284,44.064730946652,43.7217628468113,43.9449997430403,9550.39259196872,0.0,1.0
2011-04-29,81.34,81.42,80.86,80.86,3000,44.2880222909045,44.3315807096809,44.0266717782461,44.0266717782461,5509.84187998196,0.0,1.0
2011-05-02,81.46,81.58,81.07,81.07,12000,44.3533599190691,44.4186975472337,44.1410126275341,44.1410126275341,22039.3675199278,0.0,1.0
2011-05-03,82.246,82.246,81.49,82.11,17000,44.7813213835472,44.7813213835472,44.3696943261102,44.7072720716273,31222.4373198978,0.0,1.0
2011-05-04,83.009,83.41,82.77,82.84,35000,45.1967598026271,45.4150963767438,45.0666290265326,45.104742642962,64281.4885997895,0.0,1.0
2011-05-05,84.3,84.5,83.35,83.5,17300,45.8996837856313,46.0085798325723,45.3824275626615,45.4640995978673,31773.4215078959,0.0,1.0
2011-05-06,83.656,84.24,82.65,83.17,34300,45.5490385144813,45.867014971549,45.001291398368,45.2844211204146,62995.8588277937,0.0,1.0
2011-05-09,83.6299,83.88,83.11,83.464,18000,45.5348275803555,45.6710020870552,45.2517523063323,45.4444983094179,33059.0512798917,0.0,1.0
2011-05-10,83.14,83.61,82.8,82.86,353700,45.2680867133735,45.5239924236848,45.0829634335738,45.1156322476561,649610.357649873,0.0,1.0
2011-05-11,83.929,83.999,82.38,82.38,9600,45.6976816185557,45.7357952349851,44.8542817349977,44.8542817349977,17631.4940159423,0.0,1.0
2011-05-12,83.13,84.0,82.522,83.9,14000,45.2626419110264,45.7363397152198,44.9315979283258,45.6818916917493,25712.5954399158,0.0,1.0
2011-05-13,84.18,84.33,83.4,83.4,14100,45.8343461574667,45.9160181926724,45.4096515743968,45.4096515743968,25896.2568359152,0.0,1.0
2011-05-16,85.1,85.25,83.5,83.8,14900,46.3352679733953,46.416940008601,45.4640995978673,45.6274436682788,27365.5480039104,0.0,1.0
2011-05-17,86.45,86.45,85.26,85.68,80200,47.070316290247,47.070316290247,46.4223848109481,46.6510665095242,147296.439591518,0.0,1.0
2011-05-18,84.75,86.17,84.5,85.81,24000,46.1446998912485,46.9178618245296,46.0085798325723,46.7218489400358,44078.7350398557,0.0,1.0
2011-05-19,84.028,84.451,83.03,83.46,34600,45.7515851617915,45.9819003010717,45.2081938875559,45.4423203884791,63546.8430157919,0.0,1.0
2011-05-20,84.072,84.59,83.826,84.09,9400,45.7755422921185,46.0575830536957,45.6416001543811,45.7853429363432,17264.1712239435,0.0,1.0
2011-05-23,85.1599,85.63,84.618,84.65,15600,46.3678823394541,46.6238424977889,46.0728285002675,46.090251867778,28651.1777759062,0.0,1.0
2011-05-24,85.26,85.72,84.57,84.59,37400,46.4223848109481,46.6728457189124,46.0466934490016,46.0575830536957,68689.362103775,0.0,1.0
2011-05-25,84.84,85.27,84.606,85.27,1800,46.193703112372,46.4278296132951,46.066294737451,46.4278296132951,3305.90512798917,0.0,1.0
2011-05-26,85.85,85.85,85.24,85.37,7500,46.743628149424,46.743628149424,46.411495206254,46.4822776367656,13774.6046999549,0.0,1.0
2011-05-27,85.96,85.96,85.08,85.49,3400,46.8035209752416,46.8035209752416,46.3243783687012,46.5476152649302,6244.48746397955,0.0,1.0
2011-05-31,86.0,86.2,85.09,85.09,6100,46.8253001846298,46.9341962315708,46.3298231710482,46.3298231710482,11203.3451559633,0.0,1.0
2011-06-01,88.0,88.0,86.59,86.59,25000,47.9142606540398,47.9142606540398,47.1465435231057,47.1465435231057,45915.3489998496,0.0,1.0
2011-06-02,85.35,86.54,85.1201,86.24,32900,46.4713880320715,47.1193195113705,46.3462120261128,46.955975440959,60424.5992838022,0.0,1.0
2011-06-03,85.714,86.23,84.3,85.8,17500,46.6695788375041,46.9505306386119,45.8996837856313,46.7164041376888,32140.7442998948,0.0,1.0
2011-06-06,84.27,84.77,83.87,84.3,11300,45.8833493785901,46.1555894959426,45.6655572847081,45.8996837856313,20753.737747932,0.0,1.0
2011-06-07,84.84,84.84,83.7,83.71,5900,46.193703112372,46.193703112372,45.5729956448083,45.5784404471553,10836.0223639645,0.0,1.0
2011-06-08,86.1,86.1,85.14,85.15,15800,46.8797482081003,46.8797482081003,46.3570471827835,46.3624919851305,29018.500567905,0.0,1.0
2011-06-09,86.1,87.24,85.56,86.95,11700,46.8797482081003,47.500455675664,46.5857288813596,47.3425564075995,21488.3833319296,0.0,1.0
2011-06-10,86.67,87.45,86.67,86.84,23600,47.1901019418821,47.614796524952,47.1901019418821,47.282663581782,43344.0894558581,0.0,1.0
2011-06-13,86.6199,87.26,86.21,86.69,19600,47.1628234821234,47.5113452803581,46.9396410339178,47.2009915465762,35997.6336158821,0.0,1.0
2011-06-14,84.521,86.01,84.26,86.0,38300,46.0200139175011,46.8307449869768,45.8779045762431,46.8253001846298,70342.3146677696,0.0,1.0
2011-06-15,86.35,86.4,84.26,84.54,26600,47.0158682667765,47.0430922785118,45.8779045762431,46.0303590419605,48853.93133584,0.0,1.0
2011-06-16,86.97,87.57,86.46,86.47,67500,47.3534460122936,47.6801341531166,47.0757610925941,47.0812058949411,123971.442299594,0.0,1.0
2011-06-17,86.6,86.82,86.04,86.04,7500,47.1519883254528,47.2717739770879,46.847079394018,46.847079394018,13774.6046999549,0.0,1.0
2011-06-20,86.74,87.3,86.278,87.3,16100,47.2282155583115,47.5331244897463,46.9766656898778,47.5331244897463,29569.4847559032,0.0,1.0
2011-06-21,86.37,86.519,85.696,86.47,5800,47.0267578714706,47.1078854264417,46.6597781932795,47.0812058949411,10652.3609679651,0.0,1.0
2011-06-22,86.4,86.8,86.1,86.8,11100,47.0430922785118,47.2608843723938,46.8797482081003,47.2608843723938,20386.4149559332,0.0,1.0
2011-06-23,87.43,87.52,86.9,86.9,6300,47.6039069202579,47.6529101413814,47.3153323958643,47.3153323958643,11570.6679479621,0.0,1.0
2011-06-24,85.87,86.44,85.63,86.44,26900,47.2385606827709,47.5521274649902,47.1065325639416,47.5521274649902,48898.6744433659,0.889,1.0
2011-06-27,83.1,84.99,82.84,84.71,27700,45.714736144617,46.7544575803971,45.571705682552,46.6004247750963,50352.9101145441,0.0,1.0
2011-06-28,82.3,83.21,82.07,82.78,28300,45.2746424151862,45.7752490324137,45.1481154679749,45.5386986528447,51443.5868679278,0.0,1.0
2011-06-29,81.46,82.94,81.26,82.46,39200,44.812543999284,45.6267173987308,44.7025205669263,45.3626611610724,71257.5478877303,0.0,1.0
2011-06-30,81.4301,82.2,80.27,81.42,49400,44.7960954961465,45.2196306990074,44.1579045767558,44.7905393128124,89799.052695252,0.0,1.0
2011-07-01,81.45,82.3,81.14,82.2,20500,44.8070428276661,45.2746424151862,44.6365065075117,45.2196306990074,37264.7890739406,0.0,1.0
2011-07-05,81.14,82.2,81.04,81.71,86200,44.6365065075117,45.2196306990074,44.5814947913328,44.9500732897311,156693.893569448,0.0,1.0
2011-07-06,81.82,82.2,81.308,81.66,36800,45.0105861775278,45.2196306990074,44.7289261906921,44.9225674316416,66894.8408741958,0.0,1.0
2011-07-07,81.71,81.899,81.14,81.2,4000,44.9500732897311,45.0540454333091,44.6365065075117,44.669513537219,7271.17835589084,0.0,1.0
2011-07-08,83.64,83.773,82.69,83.0,21800,46.0117994119827,46.0849649945006,45.4891881082837,45.6597244284381,39627.9220396051,0.0,1.0
2011-07-11,84.91,85.149,84.0,84.33,36200,46.710448207454,46.8419262091214,46.2098415902265,46.3913802536167,65804.1641208122,0.0,1.0
2011-07-12,85.29,86.25,84.78,86.25,80700,46.9194927289336,47.4476052042505,46.6389329764215,47.4476052042505,146696.023330098,0.0,1.0
2011-07-13,86.15,86.16,84.061,84.83,21900,47.3925934880716,47.3980946596895,46.2433987370956,46.6664388345109,39809.7014985024,0.0,1.0
2011-07-14,84.2,85.39,84.03,85.07,9300,46.3198650225842,46.9745044451124,46.2263451050802,46.7984669533401,16905.4896774462,0.0,1.0
2011-07-15,83.62,83.865,82.58,82.58,6100,46.0007970687469,46.1355757733851,45.428675220487,45.428675220487,11088.5469927336,0.0,1.0
2011-07-18,82.57,83.85,82.5,83.6,12900,45.4231740488691,46.1273240159583,45.3846658475439,45.9897947255112,23449.550197748,0.0,1.0
2011-07-19,84.99,85.01,82.241,82.53,7000,46.7544575803971,46.7654599236328,45.2421855026407,45.4011693623976,12724.562122809,0.0,1.0
2011-07-20,84.17,85.0,83.48,85.0,8700,46.3033615077306,46.7599587520149,45.9237806660966,46.7599587520149,15814.8129240626,0.0,1.0
2011-07-21,82.71,83.22,82.0,82.82,19300,45.5001904515195,45.7807502040316,45.1096072666497,45.5607033393162,35083.4355671733,0.0,1.0
2011-07-22,83.54,83.69,82.97,83.3,16800,45.9567876958039,46.0393052700721,45.6432209135845,45.8247595769746,30538.9490947416,0.0,1.0
2011-07-25,82.4,82.7,81.971,82.16,6000,45.3296541313651,45.4946892799016,45.0936538689578,45.1976260125358,10906.7675338363,0.0,1.0
2011-07-26,82.92,83.284,82.61,82.61,16500,45.615715055495,45.815957702386,45.4451787353406,45.4451787353406,29993.6107180498,0.0,1.0
2011-07-27,83.16,83.229,82.49,82.86,29600,45.7477431743243,45.7857012584877,45.379164675926,45.5827080257877,53806.7198335923,0.0,1.0
2011-07-28,84.01,84.08,83.3,83.55,11300,46.2153427618444,46.2538509631696,45.8247595769746,45.9622888674217,20541.0788553917,0.0,1.0
2011-07-29,86.31,86.86,84.69,84.85,28400,47.4806122339578,47.7831766729414,46.5894224318605,46.6774411777467,51625.366326825,0.0,1.0
2011-08-01,87.64,88.39,85.85,85.85,18400,48.2122680591363,48.6248559304777,47.2275583395351,47.2275583395351,33447.4204370979,0.0,1.0
2011-08-02,91.9901,92.05,88.22,88.52,43300,50.6053327246321,50.6382847426232,48.5313360129736,48.6963711615101,78710.5057025185,0.0,1.0
2011-08-03,92.998,95.48,92.29,92.43,68100,51.1597958119987,52.5251866075575,50.7703128614525,50.8473292641028,123791.811509042,0.0,1.0
2011-08-04,97.812,98.0,93.6,93.92,95000,53.8080598288481,53.9114818552643,51.4909663433953,51.6670038351676,172690.485952408,0.0,1.0
2011-08-05,93.9,97.8,93.69,95.67,56900,51.6560014919318,53.8014584229066,51.5404768879562,52.6297088682973,103432.512112547,0.0,1.0
2011-08-08,98.03,98.17,94.332,94.51,72900,53.9279853701179,54.0050017727683,51.8936521058244,51.9915729606227,132517.225536111,0.0,1.0
2011-08-09,98.02,101.344,95.07,97.8,66100,53.9224841985001,55.7510736442847,52.2996385712242,53.8014584229066,120156.222331096,0.0,1.0
2011-08-10,102.28,102.37,100.0,101.0,55400,56.2659833077187,56.3154938522796,55.0117161788411,55.5618333406295,100705.820229088,0.0,1.0
2011-08-11,93.95,101.12,93.77,101.12,47100,51.6835073500212,55.6278474000441,51.5844862608993,55.6278474000441,85618.1251406148,0.0,1.0
2011-08-12,96.9199,97.05,94.7808,95.46,25700,53.3173003088166,53.3888705515653,52.140544688035,52.5141842643217,46717.3209365987,0.0,1.0
2011-08-15,95.368,96.8,95.204,96.8,9900,52.4635734854372,53.2513412611182,52.3733542709039,53.2513412611182,17996.1664308298,0.0,1.0
2011-08-16,98.27,99.2,95.96,96.42,18400,54.0600134889472,54.5716224494104,52.7892428452159,53.0422967396386,33447.4204370979,0.0,1.0
2011-08-17,101.04,101.336,97.8,98.51,31500,55.5838380271011,55.7466727069904,53.8014584229066,54.1920416077764,57260.5295526404,0.0,1.0
2011-08-18,104.908,107.38,103.69,104.4,47000,57.7116912088986,59.0715808328396,57.0416485058403,57.4322316907101,85436.3456817175,0.0,1.0
2011-08-19,106.39,106.95,105.29,105.75,64600,58.5269648426691,58.8350304532706,57.9218359647018,58.1748898591245,117429.530447637,0.0,1.0
2011-08-22,106.15,111.0,105.47,105.62,48000,58.3949367238398,61.0630049585136,58.0208570538237,58.103374628092,87254.1402706903,0.0,1.0
2011-08-23,103.75,106.12,103.75,104.76,51900,57.0746555355476,58.3784332089862,57.0746555355476,57.6302738689539,94343.5391676839,0.0,1.0
2011-08-24,99.02,103.75,99.02,103.75,36900,54.4726013602885,57.0746555355476,54.4726013602885,57.0746555355476,67076.620333093,0.0,1.0
2011-08-25,100.78,101.2,99.31,99.9,36500,55.4408075650361,55.6718567729872,54.6321353372071,54.9567044626623,66349.502497504,0.0,1.0
2011-08-26,102.513,103.32,100.91,102.34,24600,56.3941606064154,56.8381051559786,55.5123227960686,56.298990337426,44717.7468887287,0.0,1.0
2011-08-29,100.152,100.4,99.38,99.95,20700,55.0953339874329,55.2317630435565,54.6706435385323,54.9842103207517,37628.3479917352,0.0,1.0
2011-08-30,103.14,103.587,102.05,102.07,45700,56.7390840668567,56.9849864381761,56.1394563605073,56.1504587037431,83073.212716053,0.0,1.0
2011-08-31,100.44,103.01,100.37,103.01,8400,55.253767730028,56.6675688358242,55.2152595287028,56.6675688358242,15269.4745473708,0.0,1.0
2011-09-01,102.99,103.11,99.75,101.0,11500,56.6565664925885,56.7225805520031,54.874186888394,55.5618333406295,20904.6377731862,0.0,1.0
2011-09-02,109.41,109.64,106.46,107.18,72000,60.1883186712701,60.3148456184814,58.5654730439942,58.9615574004819,130881.210406035,0.0,1.0
2011-09-06,110.85,113.265,110.58,112.69,27200,60.9804873842454,62.3090203299644,60.8319557505625,61.992702961936,49444.0128200578,0.0,1.0
2011-09-07,107.6,109.65,107.58,109.31,18200,59.192606608433,60.3203467900993,59.1816042651973,60.1333069550912,33083.8615193034,0.0,1.0
2011-09-08,109.49,109.64,107.6,108.79,15700,60.2323280442131,60.3148456184814,59.192606608433,59.8472460309612,28539.3750468716,0.0,1.0
2011-09-09,111.31,111.58,109.24,109.38,24000,61.233541278668,61.3820729123509,60.094798753766,60.1718151564164,43627.0701353451,0.0,1.0
2011-09-12,111.25,112.0,110.511,111.1455,22500,61.2005342489607,61.613122120302,60.7939976663991,61.1430470055538,40900.3782518861,0.0,1.0
2011-09-13,109.11,111.215,108.54,111.07,16000,60.0232835227335,61.1812801482981,59.7097167405141,61.1015131598388,29084.7134235634,0.0,1.0
2011-09-14,110.3,110.59,107.71,108.46,12100,60.6779229452617,60.8374569221804,59.2531194962298,59.6657073675711,21995.3145265698,0.0,1.0
2011-09-15,108.36,109.999,108.16,108.75,10200,59.6106956513922,60.5123376795634,59.5006722190345,59.8252413444897,18541.5048075217,0.0,1.0
2011-09-16,108.9,109.95,107.9,108.1,23000,59.907758918758,60.4853819386358,59.3576417569696,59.4676651893272,41809.2755463724,0.0,1.0
2011-09-19,112.39,113.32,111.58,111.66,73600,61.8276678133995,62.3392767738627,61.3820729123509,61.426082285294,133789.681748392,0.0,1.0
2011-09-20,113.05,113.05,111.776,112.25,51000,62.1907451401799,62.1907451401799,61.4898958760614,61.7506514107491,92707.5240376083,0.0,1.0
2011-09-21,119.75,119.976,112.13,112.75,56600,65.8765301241622,66.0008566027264,61.6846373513345,62.0257099916433,102887.173735856,0.0,1.0
2011-09-22,127.75,133.73,124.29,124.83,118900,70.2774674184695,73.5671680459642,68.3740620386816,68.6711253060474,216135.776628856,0.0,1.0
2011-09-23,122.5499,128.28,122.15,128.28,124800,67.930612594564,71.1068632747205,67.7089440989017,71.1068632747205,225144.849072418,0.934,1.0
2011-09-26,118.97,121.798,118.54,121.57,28500,65.9462388820821,67.513827043455,65.7078856609399,67.3874444052679,51415.2900525955,0.0,1.0
2011-09-27,116.07,116.32,114.88,115.58,48400,64.3387404139133,64.4773178680658,63.6791117321475,64.0671286037745,87315.7908261622,0.0,1.0
2011-09-28,116.53,116.56,114.3,115.85,53300,64.5937229295539,64.6103522240522,63.3576120385138,64.2167922542592,96155.6126246785,0.0,1.0
2011-09-29,118.53,119.958,116.925,117.81,160700,65.7023425627738,66.4938969808927,64.8126753071148,65.3032394948146,289910.074086038,0.0,1.0
2011-09-30,123.4,123.89,120.7,122.05,66600,68.4018313696641,68.6734431798029,66.9051948648173,67.6535131172407,120149.414649223,0.0,1.0
2011-10-03,128.45,128.68,124.5,126.47,160200,71.2010959435441,71.3285872013644,69.011572167935,70.1035625066565,289008.051453537,0.0,1.0
2011-10-04,126.3001,130.98,126.2,130.0,120300,70.0093852688145,72.6034997795672,69.9538988561718,72.0602761592895,217026.645379903,0.0,1.0
2011-10-05,124.59,125.96,124.0,125.09,42600,69.0614600514299,69.8208645001855,68.73441725963,69.3386149597348,76852.3282891426,0.0,1.0
2011-10-06,121.8215,124.48,121.77,123.81,72000,67.5268533241453,69.0004859716028,67.4983063685899,68.6290983944741,129891.259080241,0.0,1.0
2011-10-07,120.31,121.4899,118.14,119.67,43600,66.6890140363394,67.3430441889574,65.4861617342959,66.3342557537091,78656.373554146,0.0,1.0
2011-10-10,118.23,118.45,116.5908,118.1,13700,65.5360496177908,65.657997777445,64.6274249664038,65.4639893416315,24715.4201305459,0.0,1.0
2011-10-11,117.1116,119.44,116.64,119.42,34700,64.9161095188942,66.2067644958888,64.654697009381,66.1956782995566,62600.3706956163,0.0,1.0
2011-10-12,114.39,114.9,112.46,114.73,42300,63.4074999220087,63.6901979284797,62.3376819759515,63.5959652596561,76311.1147096417,0.0,1.0
2011-10-13,115.99,117.55,114.993,115.0,89800,64.2943956285846,65.159118942496,63.7417487414245,63.7456289101407,162003.264797301,0.0,1.0
2011-10-14,113.86,114.385,112.94,113.47,33300,63.1137157192054,63.4047283729256,62.6037506879243,62.8975348907276,60074.7073246115,0.0,1.0
2011-10-17,116.25,116.77,112.89,113.58,17700,64.4385161809031,64.7267572855403,62.5760351970938,62.9585089705546,31931.6011905593,0.0,1.0
2011-10-18,115.249,117.98,113.89,116.91,20300,63.8836520544766,65.3974721636383,63.1303450137037,64.8043606598657,36622.118879568,0.0,1.0
2011-10-19,115.2,115.56,113.54,114.17,36200,63.8564908734627,64.0560424074423,62.9363365778903,63.2855517623545,65306.4385931213,0.0,1.0
2011-10-20,113.22,115.29,113.14,113.65,33400,62.7589574365751,63.9063787569576,62.7146126512463,62.9973106577173,60255.1118511118,0.0,1.0
2011-10-21,111.75,112.82,111.1,112.73,20400,61.9441220061585,62.5372335099311,61.583820625362,62.4873456264362,36802.5234060683,0.0,1.0
2011-10-24,111.14,112.75,111.0,112.65,52100,61.6059930180264,62.4984318227684,61.5283896437011,62.4430008411074,93990.7583066746,0.0,1.0
2011-10-25,115.82,116.27,111.5,111.5,28700,64.2001629597609,64.4496023772353,61.805544552006,61.805544552006,51776.0991055961,0.0,1.0
2011-10-26,113.504,115.87,113.16,114.48,21000,62.9163814244923,64.2278784505914,62.7256988475785,63.4573878055036,37884.9505650703,0.0,1.0
2011-10-27,107.11,110.746,106.02,110.46,82600,59.3721244570885,61.3875949502821,58.7679267569837,61.2290623427317,149014.138889277,0.0,1.0
2011-10-28,108.665,109.0,107.53,107.64,63000,60.2340762219169,60.4197700104812,59.6049345800646,59.6659086598917,113654.851695211,0.0,1.0
2011-10-31,115.16,115.196,111.7902,112.22,43900,63.8343184807983,63.8542736341963,61.9664052607862,62.2046476199652,79197.587133647,0.0,1.0
2011-11-01,121.1,121.1,118.45,120.29,38300,67.1269187914612,67.1269187914612,65.657997777445,66.6779278400072,69094.9336496283,0.0,1.0
2011-11-02,119.6399,120.125,116.82,117.1,17800,66.3175710282291,66.5864667202666,64.7544727763708,64.9096795250216,32112.0057170596,0.0,1.0
2011-11-03,116.95,118.04,116.25,116.87,6600,64.8265330525301,65.4307307526349,64.4385161809031,64.7821882672013,11906.6987490221,0.0,1.0
2011-11-04,116.65,117.53,115.46,115.75,15400,64.6602401075471,65.1480327461638,64.0006114257813,64.1613612725982,27782.2970810516,0.0,1.0
2011-11-07,117.811,119.62,116.82,117.16,14100,65.3037938046312,66.3065402628786,64.7544727763708,64.9429381140182,25437.0382365472,0.0,1.0
2011-11-08,115.97,118.6925,115.45,117.51,12300,64.2833094322524,65.7924179079729,63.9950683276152,65.1369465498316,22189.7567595412,0.0,1.0
2011-11-09,119.62,120.95,118.118,119.39,20000,66.3065402628786,67.0437723189698,65.4739669183305,66.1790490050583,36080.905300067,0.0,1.0
2011-11-10,117.21,118.69,115.43,117.28,14900,64.9706536048486,65.7910321334313,63.983982131283,65.0094552920114,26880.2744485499,0.0,1.0
2011-11-11,116.0,116.52,115.5,116.06,9100,64.2999387267507,64.5881798313878,64.0227838184457,64.3331973157473,16416.8119115305,0.0,1.0
2011-11-14,118.5,118.9092,116.38,116.85,5900,65.6857132682754,65.9125368452322,64.5105764570624,64.7711020708691,10643.8670635198,0.0,1.0
2011-11-15,118.0808,120.24,117.64,119.29,35600,65.4533465931526,66.6502123491767,65.2090068259909,66.1236180233973,64224.0114341192,0.0,1.0
2011-11-16,119.81,119.948,118.47,119.03,23400,66.4118591280345,66.4883538827266,65.6690839737772,65.9794974710787,42214.6592010783,0.0,1.0
2011-11-17,121.79,122.629,119.83,119.99,32800,67.5093925649221,67.9744585010578,66.4229453243667,66.5116348950242,59172.6846921099,0.0,1.0
2011-11-18,122.37,122.74,120.13,121.62,52200,67.8308922585558,68.0359868907015,66.5892382693496,67.4151598960984,94171.1628331749,0.0,1.0
2011-11-21,123.75,124.704,123.45,124.14,67300,68.5958398054775,69.1246513705234,68.4295468604946,68.8120206339554,121412.246334725,0.0,1.0
2011-11-22,125.378,125.4499,123.13,124.1,59700,69.4982561869185,69.5381110627327,68.2521677191794,68.789848241291,107701.5023207,0.0,1.0
2011-11-23,127.36,128.59,125.59,125.59,83400,70.5968982434393,71.2786993178695,69.6157698680398,69.6157698680398,150457.375101279,0.0,1.0
2011-11-25,125.38,126.36,125.0,126.36,35400,69.4993648065517,70.0425884268294,69.2887270762399,70.0425884268294,63863.2023811186,0.0,1.0
2011-11-28,124.09,125.0,121.09,121.68,89700,68.7843051431249,69.2887270762399,67.1213756932951,67.448418485095,161822.8602708,0.0,1.0
2011-11-29,123.23,124.6699,121.7,123.0,49900,68.3075987008404,69.105749405777,67.4595046814272,68.1801074430201,90021.8587236671,0.0,1.0
2011-11-30,119.14,120.62,118.19,120.22,98600,66.0404715509058,66.8608500794885,65.5138772251264,66.6391261528445,177878.86312933,0.0,1.0
2011-12-01,118.36,118.494,116.1,117.75,58800,65.6081098939501,65.6823874093758,64.3553697084116,65.269980905818,106077.861582197,0.0,1.0
2011-12-02,121.164,121.202,117.54,117.78,27700,67.1623946197243,67.1834583927555,65.1535758443299,65.2866102003163,49972.0538405928,0.0,1.0
2011-12-05,120.51,121.49,118.57,121.49,30500,66.7998759996614,67.3430996199391,65.7245149554381,67.3430996199391,55023.3805826021,0.0,1.0
2011-12-06,118.632,120.65,118.01,120.3,10500,65.758882164068,66.8774793739868,65.4141014581366,66.6834709381733,18942.4752825352,0.0,1.0
2011-12-07,119.85,120.06,118.0,119.14,8600,66.4340315206988,66.5504365821869,65.4085583599705,66.0404715509058,15514.7892790288,0.0,1.0
2011-12-08,121.2,121.6795,118.78,119.54,23600,67.1823497731222,67.4481413301867,65.8409200169262,66.2621954775498,42575.4682540791,0.0,1.0
2011-12-09,118.4,121.48,118.0,121.03,24100,65.6302822866145,67.337556521773,65.4085583599705,67.0881171042985,43477.4908865807,0.0,1.0
2011-12-12,119.57,120.36,119.47,119.86,8500,66.2788247720481,66.7167295271699,66.2233937903871,66.4395746188649,15334.3847525285,0.0,1.0
2011-12-13,121.36,122.35,118.14,118.93,21400,67.2710393437798,67.8198060622236,65.4861617342959,65.9240664894177,38606.5686710717,0.0,1.0
2011-12-14,124.95,125.6,122.17,123.0,29200,69.2610115854094,69.6213129662059,67.7200302952339,68.1801074430201,52678.1217380978,0.0,1.0
2011-12-15,124.9699,125.24,123.8,124.34,16500,69.27204235076,69.4217614322263,68.623555296308,68.9228825972774,29766.7468725552,0.0,1.0
2011-12-16,126.86,127.47,125.01,125.61,44200,70.3197433351344,70.6578723232664,69.294270174406,69.626856064372,79738.800713148,0.0,1.0
2011-12-19,128.97,129.4,126.99,127.02,48700,71.4893370481813,71.7276902693236,70.3918036112937,70.408432905792,87857.0044056631,0.0,1.0
2011-12-20,124.04,127.2699,123.745,127.24,23600,68.7565896522944,70.5469549289628,68.5930682563945,70.5303810654462,42575.4682540791,0.0,1.0
2011-12-21,118.349,120.55,118.06,120.38,35900,67.6080597122786,68.8654031577385,67.442965547927,68.768288943414,62843.5295744535,3.619,1.0
2011-12-22,118.8,120.02,118.47,119.24,21600,67.8656980102806,68.5626353130798,67.6771821824743,68.1170524473557,37811.1487133202,0.0,1.0
2011-12-23,116.79,117.6,116.0,117.12,21400,66.7174652409148,67.1801859091667,66.2661697743481,66.9059810687211,37461.0454844931,0.0,1.0
2011-12-27,117.56,117.58,116.2801,116.76,65600,67.1573355057962,67.1687607074815,66.4261797239498,66.7003274383869,114833.859055269,0.0,1.0
2011-12-28,120.52,121.58,117.99,117.99,47300,68.8482653552106,69.4538010445279,67.4029773420287,67.4029773420287,82799.4136175947,0.0,1.0
2011-12-29,121.29,121.61,120.41,120.94,7700,69.2881356200921,69.4709388470558,68.7854267459418,69.0881945906005,13478.974309841,0.0,1.0
2011-12-30,121.94,122.88,121.29,121.84,9500,69.6594546748621,70.1964391540681,69.2881356200921,69.602328666436,16629.9033692844,0.0,1.0
2012-01-03,119.46,120.22,118.41,119.48,32100,68.2427296658933,68.6768873299321,67.6429065774186,68.2541548675785,56191.5682267397,0.0,1.0
2012-01-04,117.56,119.23,117.0,119.23,15800,67.1573355057962,68.1113398465131,66.8374298586097,68.1113398465131,27658.1550773361,0.0,1.0
2012-01-05,117.06,119.25,116.67,117.28,71800,66.8717054636654,68.1227650481984,66.6489140308034,66.997382682203,125687.059148907,0.0,1.0
2012-01-06,118.03,118.48,116.5001,116.56,13300,67.4258277453992,67.6828947833169,66.5518569424873,66.5860754215346,23281.8647169981,0.0,1.0
2012-01-09,118.02,119.1747,117.62,117.74,22500,67.4201151445566,68.0797491638535,67.1916111108519,67.2601623209633,39386.6132430419,0.0,1.0
2012-01-10,117.81,118.35,116.57,116.57,48800,67.3001505268616,67.6086309723629,66.5917880223772,66.5917880223772,85425.1878337975,0.0,1.0
2012-01-11,119.2,119.83,118.64,119.0,65600,68.0942020439853,68.4540958970701,67.7742963967988,67.979950027133,114833.859055269,0.0,1.0
2012-01-12,119.2,119.686,118.56,119.4,29000,68.0942020439853,68.3718344449364,67.7285955900579,68.2084540608376,50764.9681799206,0.0,1.0
2012-01-13,121.2,122.09,120.63,121.19,33600,69.2367222125085,69.7451436875014,68.9111039644794,69.2310096116659,58817.3424429426,0.0,1.0
2012-01-17,121.92,122.04,121.0,121.2,33500,69.6480294731769,69.7165806832883,69.1224701956562,69.2367222125085,58642.290828529,0.0,1.0
2012-01-18,119.89,121.97,119.7101,121.93,19900,68.4883715021258,69.67659247739,68.3856018129671,69.6537420740195,34835.2712682904,0.0,1.0
2012-01-19,117.3,119.0,116.6,118.68,20900,67.0088078838882,67.979950027133,66.6089258249051,67.7971468001692,36585.7874124256,0.0,1.0
2012-01-20,115.37,116.44,115.05,116.38,47900,65.9062759212633,66.5175242114232,65.7234726942996,66.4832486063675,83849.7233040758,0.0,1.0
2012-01-23,114.09,114.328,112.93,113.84,15300,65.1750630134084,65.3110229134627,64.5124013156649,65.032247992343,26782.8970052685,0.0,1.0
2012-01-24,113.98,114.52,113.36,114.52,17300,65.1122244041396,65.4207048496409,64.7580431518974,65.4207048496409,30283.9292935389,0.0,1.0
2012-01-25,113.25,116.23,113.25,113.54,24600,64.6952045426286,66.3975595937283,64.6952045426286,64.8608699670645,43062.6971457258,0.0,1.0
2012-01-26,115.64,115.64,113.41,113.7,39200,66.0605161440139,66.0605161440139,64.7866061561105,64.9522715805464,68620.2328500996,0.0,1.0
2012-01-27,116.45,116.62,114.468,115.74,37700,66.5232368122658,66.6203510265903,65.3909993252593,66.1176421524401,65994.4586338969,0.0,1.0
2012-01-30,118.304,119.54,118.16,118.99,47200,67.5823530084869,68.2884304726342,67.5000915563532,67.9742374262903,82624.3620031811,0.0,1.0
2012-01-31,120.08,120.5,117.92,118.0,23000,68.5969109181355,68.8368401535254,67.3629891361304,67.4086899428713,40261.8713151095,0.0,1.0
2012-02-01,118.38,119.25,117.71,119.25,41800,67.6257687748908,68.1227650481984,67.2430245184355,68.1227650481984,73171.5748248511,0.0,1.0
2012-02-02,117.62,118.28,117.29,117.94,45700,67.1916111108519,67.5686427664646,67.0030952830456,67.3744143378156,79998.5877869784,0.0,1.0
2012-02-03,114.4,114.4,113.39,113.86,38900,65.3521536395295,65.3521536395295,64.7751809544253,65.0436731940282,68095.0780068591,0.0,1.0
2012-02-06,115.84,116.0,113.87,114.4,18600,66.1747681608662,66.2661697743481,65.0493857948708,65.3521536395295,32559.6002809146,0.0,1.0
2012-02-07,113.84,114.41,113.22,114.32,14800,65.032247992343,65.3578662403721,64.6780667401008,65.3064528327886,25907.6389332009,0.0,1.0
2012-02-08,114.22,114.54,113.4,113.7,11100,65.2493268243624,65.4321300513261,64.7808935552679,64.9522715805464,19430.7291999007,0.0,1.0
2012-02-09,112.3155,113.49,111.19,113.49,61000,64.1613619938862,64.8323069628514,63.5184087690497,64.8323069628514,106781.484792247,0.0,1.0
2012-02-10,114.468,114.88,113.93,114.27,59500,65.3909993252593,65.6263584799751,65.0836613999265,65.2778898285755,104155.710576044,0.0,1.0
2012-02-13,114.728,114.93,113.56,113.83,61700,65.5395269471673,65.6549214841882,64.8722951687497,65.0265353915004,108006.846093142,0.0,1.0
2012-02-14,115.09,116.0,114.68,115.06,97200,65.74632309767,66.2661697743481,65.5121064631228,65.7291852951422,170150.169209941,0.0,1.0
2012-02-15,114.91,115.955,114.91,115.49,25300,65.6434962825029,66.2404630705563,65.6434962825029,65.9748271313747,44288.0584466204,0.0,1.0
2012-02-16,113.89,115.2,113.135,115.2,6700,65.0608109965561,65.8091617069388,64.6295096329386,65.8091617069388,11728.4581657058,0.0,1.0
2012-02-17,113.71,113.71,112.61,112.9,18500,64.957984181389,64.957984181389,64.3295980887012,64.4952635131371,32384.5486665011,0.0,1.0
2012-02-21,111.8,112.8,111.2701,112.5,118500,63.8668774204493,64.4381375047109,63.5641667017991,64.2667594794324,207436.163080021,0.0,1.0
2012-02-22,114.34,114.34,112.86,112.86,38400,65.3178780344738,65.3178780344738,64.4724131097666,64.4724131097666,67219.8199347915,0.0,1.0
2012-02-23,114.2401,114.53,113.3,113.5011,22100,65.2608091520561,65.4264174504835,64.7237675468417,64.8386479497867,38686.4067853878,0.0,1.0
2012-02-24,115.32,115.74,114.76,114.86,26900,65.8777129170502,66.1176421524401,65.5578072698637,65.6149332782899,47088.8842772367,0.0,1.0
2012-02-27,117.35,117.49,116.34,116.72,16600,67.0373708881013,67.1173472998979,66.4603982029971,66.6774770350165,29058.5679926442,0.0,1.0
2012-02-28,116.164,117.7793,116.0401,117.61,8000,66.359856428167,67.2826128422748,66.289077303727,67.1858985100093,14004.1291530816,0.0,1.0
2012-02-29,116.14,116.61,114.73,116.04,30500,66.3461461861447,66.6146384257477,65.5406694673358,66.2890201777186,53390.7423961235,0.0,1.0
2012-03-01,113.65,114.5,113.18,114.18,7500,64.9237085763333,65.4092796479557,64.6552163367303,65.226476420992,13128.871081014,0.0,1.0
2012-03-02,115.22,115.88,114.74,114.74,7600,65.820586908624,66.1976185642367,65.5463820681785,65.5463820681785,13303.9226954275,0.0,1.0
2012-03-05,114.14,115.53,114.1201,115.22,3900,65.2036260176215,65.9976775347451,65.1922579419447,65.820586908624,6827.01296212726,0.0,1.0
2012-03-06,116.0741,116.94,115.73,115.95,42200,66.3085001465919,66.803154253554,66.1119295515975,66.237606770135,73871.7812825052,0.0,1.0
2012-03-07,115.39,116.27,115.07,116.27,42900,65.9177011229485,66.4204099970987,65.7348978959848,66.4204099970987,75097.1425833999,0.0,1.0
2012-03-08,113.7375,114.744,113.61,114.22,16100,64.9736938337062,65.5486671085155,64.9008581729628,65.2493268243624,28183.3099205766,0.0,1.0
2012-03-09,113.78,113.78,112.47,113.18,9000,64.9979723872873,64.9979723872873,64.2496216769046,64.6552163367303,15754.6452972167,0.0,1.0
2012-03-12,114.07,114.93,113.99,114.37,4200,65.1636378117232,65.6549214841882,65.1179370049822,65.3350158370017,7352.16780536781,0.0,1.0
2012-03-13,111.45,113.23,110.94,112.76,21800,63.6669363909577,64.6837793409434,63.3755937479843,64.4152871013405,38161.2519421473,0.0,1.0
2012-03-14,107.1,109.35,106.8,109.27,63700,61.1819550244197,62.4672902140083,61.0105769991412,62.4215894072674,111507.878381412,0.0,1.0
2012-03-15,106.8101,107.735,106.59,106.59,18400,61.0163467259922,61.5447051779258,60.8906123814462,60.8906123814462,32209.4970520876,0.0,1.0
2012-03-16,107.31,107.35,105.48,106.0,101700,61.3019196421146,61.3247700454851,60.2565136879158,60.5535689317319,178027.491858549,0.0,1.0
2012-03-19,105.63,107.44,104.97,107.4,50700,60.3422027005551,61.3761834530686,59.9651710449424,61.3533330496982,88751.1685076543,0.0,1.0
2012-03-20,106.3,106.5199,105.46,105.53,29500,60.7249469570104,60.8505670495395,60.2450884862306,60.2850766921289,51640.2262519882,0.0,1.0
2012-03-21,108.25,108.45,106.54,106.54,15400,61.8389041213205,61.9531561381729,60.8620493772332,60.8620493772332,26957.948619682,0.0,1.0
2012-03-22,108.55,108.94,108.17,108.77,39600,62.010282146599,62.233073579461,61.7932033145796,62.1359593651366,69320.4393077537,0.0,1.0
2012-03-23,110.03,110.3708,109.23,109.23,19300,62.8557470713062,63.0504325080226,62.3987390038969,62.3987390038969,33784.9615818093,0.0,1.0
2012-03-26,108.89,109.05,107.13,108.67,7800,62.6638036829943,62.7558801692582,61.6509623340911,62.5371985143814,13553.9490117242,0.804,1.0
2012-03-27,109.0799,109.3109,108.56,108.81,185900,62.7730869626288,62.9060223896724,62.473895930075,62.6177654398624,323035.784779427,0.0,1.0
2012-03-28,108.8,109.43,108.04,108.04,9100,62.6120106594709,62.9745618241351,62.1746473497172,62.1746473497172,15812.9405136782,0.0,1.0
2012-03-29,109.81,110.04,109.41,110.04,7500,63.1932434790119,63.3256034280163,62.9630522633521,63.3256034280163,13032.643280504,0.0,1.0
2012-03-30,107.65,110.3001,107.29,110.3,18100,61.9502109144489,63.4752852659991,61.743038820355,63.4752277181952,31452.1124502831,0.0,1.0
2012-04-02,107.89,109.26,107.748,108.94,9900,62.0883256438448,62.8767305574797,62.0066077622855,62.6925775849518,17203.0891302653,0.0,1.0
2012-04-03,105.58,109.22,105.46,109.22,13900,60.7589713734093,62.8537114359137,60.6899140087114,62.8537114359137,24153.8322132008,0.0,1.0
2012-04-04,107.242,107.7,106.334,107.7,10200,61.7154158744759,61.9789848164064,61.1928818149281,61.9789848164064,17724.3948614855,0.0,1.0
2012-04-05,108.55,108.852,107.97,108.7,59500,62.4681411496835,62.6419355175066,62.1343638869767,62.5544628555559,103392.303358665,0.0,1.0
2012-04-09,112.64,112.95,112.01,112.09,46800,64.8218463298051,65.0002445219415,64.4592951651409,64.5053334082729,81323.6940703452,0.0,1.0
2012-04-10,114.33,114.76,112.8,112.8,19400,65.7944042159679,66.0418597728022,64.913922816069,64.913922816069,33711.1039522371,0.0,1.0
2012-04-11,112.79,113.0,112.081,112.62,16600,64.9081680356776,65.029018423899,64.5001541059205,64.8103367690221,28845.5837941823,0.0,1.0
2012-04-12,111.53,112.74,111.4125,112.62,15000,64.1830657063491,64.8793941337201,64.115447036749,64.8103367690221,26065.2865610081,0.0,1.0
2012-04-13,114.08,114.41,113.28,113.28,12200,65.6505347061805,65.8404424590998,65.1901522748608,65.1901522748608,21199.7664029532,0.0,1.0
2012-04-16,114.46,115.5,114.331,114.48,11500,65.8692163610573,66.4677135217728,65.794979694007,65.8807259218403,19983.3863634395,0.0,1.0
2012-04-17,114.28,114.53,113.48,113.68,7000,65.7656303140104,65.9094998237978,65.3052478826908,65.4203434905207,12163.8003951371,0.0,1.0
2012-04-18,114.6592,114.78,114.29,114.74,2900,65.9838515864559,66.0533693335852,65.7713850944019,66.0303502120192,5039.28873512823,0.0,1.0
2012-04-19,114.63,115.2692,114.63,115.0,6000,65.9670476277127,66.3348931903371,65.9670476277127,66.1799745021981,10426.1146244032,0.0,1.0
2012-04-20,114.7,114.7,113.64,114.0,10000,66.0073310904532,66.0073310904532,65.3973243689547,65.6044964630485,17376.8577073387,0.0,1.0
2012-04-23,116.04,116.6399,115.73,116.16,19000,66.7784716629136,67.1237009385994,66.6000734707772,66.8475290276115,33016.0296439436,0.0,1.0
2012-04-24,114.89,115.65,114.591,115.56,31600,66.1166719178916,66.5540352276453,65.9446039841859,66.5022422041218,54910.8703551904,0.0,1.0
2012-04-25,113.5908,114.59,112.91,113.23,15400,65.3690108494285,65.9440285061468,64.9772254003755,65.1613783729034,26760.3608693016,0.0,1.0
2012-04-26,114.71,115.17,113.72,114.84,28400,66.0130858708447,66.2778057688535,65.4433626120866,66.0878980159341,49350.2758888419,0.0,1.0
2012-04-27,114.71,114.8699,114.27,114.7,8800,66.0130858708447,66.1051048093047,65.7598755336189,66.0073310904532,15291.6347824581,0.0,1.0
2012-04-30,114.88,115.63,114.76,115.44,5400,66.1109171375001,66.5425256668623,66.0418597728022,66.4331848394239,9383.50316196291,0.0,1.0
2012-05-01,113.9592,115.36,113.24,115.36,11800,65.5810169590512,66.3871465962919,65.1671331532949,66.3871465962919,20504.6920946597,0.0,1.0
2012-05-02,115.07,115.28,114.18,114.68,6900,66.2202579649385,66.3411083531599,65.7080825100954,65.9958215296702,11990.0318180637,0.0,1.0
2012-05-03,115.29,115.29,114.91,114.93,19000,66.3468631335514,66.3468631335514,66.1281814786746,66.1396910394576,33016.0296439436,0.0,1.0
2012-05-04,116.0901,116.25,115.56,115.6598,31900,66.807303112675,66.899322051135,66.5022422041218,66.5596749124289,55432.1760864105,0.0,1.0
2012-05-07,116.84,117.22,116.5301,116.81,143000,67.2388540942332,67.4575357491101,67.0605134499008,67.2215897530587,248489.065214944,0.0,1.0
2012-05-08,117.3,118.52,117.3,117.5,39000,67.503573992242,68.2056572000045,67.503573992242,67.6186696000719,67769.745058621,0.0,1.0
2012-05-09,117.88,118.79,117.0,118.79,21500,67.8373512549488,68.3610362705749,67.3309305804972,68.3610362705749,37360.2440707782,0.0,1.0
2012-05-10,117.13,117.25,115.55,116.22,26900,67.4057427255866,67.4748000902845,66.4964874237303,66.8820577099605,46743.7472327411,0.0,1.0
2012-05-11,118.51,118.8467,118.0,118.5,13000,68.199902419613,68.3936658753946,67.9064086196467,68.1941476392215,22589.9150195403,0.0,1.0
2012-05-14,120.74,121.47,120.29,120.29,62000,69.4832184469165,69.9033174154956,69.2242533292992,69.2242533292992,107736.5177855,0.0,1.0
2012-05-15,122.33,122.42,120.405,120.9699,140000,70.3982285291642,70.4500215526877,69.2904333038014,69.6155208481169,243276.007902742,0.0,1.0
2012-05-16,122.5075,122.8144,120.4,121.0,76700,70.5003758811133,70.6769900913283,69.2875559136056,69.6328427370953,133280.498615288,0.0,1.0
2012-05-17,125.99,126.0,122.77,123.0,43400,72.5044781524516,72.5102329328431,70.6514388663901,70.7837988153944,75415.56244985,0.0,1.0
2012-05-18,126.46,126.65,124.24,124.37,26200,72.7749528308519,72.8842936582903,71.4973915839399,71.5722037290293,45527.3671932274,0.0,1.0
2012-05-21,125.79,126.6,125.4905,126.0,46200,72.3893825446217,72.8555197563328,72.2170268718964,72.5102329328431,80281.0826079049,0.0,1.0
2012-05-22,123.69,124.24,122.8,124.04,91400,71.1808786624076,71.4973915839399,70.6687032075645,71.38229597611,158824.479445076,0.0,1.0
2012-05-23,125.12,126.5332,125.01,125.01,38000,72.0038122583915,72.8170778233176,71.940509674085,71.940509674085,66032.0592878871,0.0,1.0
2012-05-24,124.17,125.066,123.97,124.56,44000,71.4571081211994,71.9727364442774,71.3420125133695,71.6815445564677,76458.1739122904,0.0,1.0
2012-05-25,124.6401,125.51,124.545,125.0,23200,71.7276403474036,72.2282486936598,71.6729123858805,71.9347548936935,40314.3098810258,0.0,1.0
2012-05-29,124.13,125.25,124.13,125.23,14100,71.4340889996334,72.0786244034809,71.4340889996334,72.0671148426979,24501.3693673476,0.0,1.0
2012-05-30,129.04,129.57,127.999,128.1,27900,74.2596861718577,74.564689532607,73.660613533103,73.7187368150571,48481.433003475,0.0,1.0
2012-05-31,131.06,133.68,130.0,130.0,124600,75.4221518109398,76.9299042735116,74.8121450894413,74.8121450894413,216515.64703344,0.0,1.0
2012-06-01,135.62,135.76,133.26,133.5,86300,78.0463316694618,78.1268985949427,76.6882034970688,76.8263182264647,149962.282014333,0.0,1.0
2012-06-04,134.82,135.76,133.82,134.41,50800,77.5859492381421,78.1268985949427,77.0104711989925,77.3500032420908,88274.4371532807,0.0,1.0
2012-06-05,131.66,133.18,131.61,133.18,52700,75.7674386344295,76.6421652539369,75.7386647324721,76.6421652539369,91576.0401176751,0.0,1.0
2012-06-06,127.87,131.8,127.65,131.8,112700,73.5863768660527,75.8480055599105,73.4597716974398,75.8480055599105,195837.186361707,0.0,1.0
2012-06-07,127.84,128.31,126.63,127.19,44500,73.5691125248783,73.8395872032786,72.8727840975073,73.1950517994311,77327.0167976572,0.0,1.0
2012-06-08,127.48,130.54,126.51,130.25,21000,73.3619404307844,75.122903230582,72.8037267328094,74.9560145992287,36491.4011854113,0.0,1.0
2012-06-11,128.66,129.0,126.93,126.94,29500,74.0410045169809,74.2366670502917,73.0454275092522,73.0511822896437,51261.7302366492,0.0,1.0
2012-06-12,127.16,128.35,126.97,127.52,17400,73.1777874582566,73.8626063248445,73.0684466308182,73.3849595523504,30235.7324107693,0.0,1.0
2012-06-13,128.92,129.5,126.5318,127.08,24300,74.1906288071598,74.5244060698665,72.8162721540628,73.1317492151246,42225.7642288331,0.0,1.0
2012-06-14,128.7,129.2799,128.2,129.09,23200,74.0640236385469,74.3977433534497,73.7762846189721,74.2884600738152,40314.3098810258,0.0,1.0
2012-06-15,129.71,130.3156,129.13,130.0,43800,74.6452564580879,74.9937659585969,74.3114791953812,74.8121450894413,76110.6367581436,0.0,1.0
2012-06-18,130.46,131.048,129.62,130.8,43700,75.0768649874501,75.41524607447,74.5934634345645,75.2725275207609,75936.8681810702,0.0,1.0
2012-06-19,128.354,129.73,128.0,129.73,27300,73.8649082370011,74.6567660188709,73.6611890111422,74.6567660188709,47438.8215410347,0.0,1.0
2012-06-20,128.89,129.45,125.87,126.87,62200,74.1733644659853,74.495632167909,72.4354207877537,73.0108988269032,108084.054939647,0.0,1.0
2012-06-21,130.499,131.2,129.126,129.35,34500,75.0993086309769,75.5027187364207,74.3091772832246,74.4380843639941,59950.1590903186,0.0,1.0
2012-06-22,128.129,130.1299,128.01,129.4,29400,73.7354256781925,74.8868996867268,73.6669437915337,74.4668582659516,51087.9616595758,0.0,1.0
2012-06-25,130.0,130.079,128.79,128.79,46100,75.3145374176188,75.3603054826649,74.6135328770394,74.6135328770394,79572.9510594859,0.873,1.0
2012-06-26,129.42,130.0,128.5905,128.68,37900,74.9785187122171,75.3145374176188,74.4979540292332,74.5498051915322,65418.9771183192,0.0,1.0
2012-06-27,129.51,129.68,129.01,129.35,9800,75.0306595458139,75.1291477870524,74.7409882480539,74.9379647305307,16915.7249540773,0.0,1.0
2012-06-28,129.95,130.72,129.89,130.56,25000,75.2855702878428,75.7316640863933,75.2508097321116,75.6389692711101,43152.3595767277,0.0,1.0
2012-06-29,127.27,127.88,126.58,126.81,66300,73.7329321318488,74.0863311151161,73.3331857409399,73.4664345379096,114440.057597482,0.0,1.0
2012-07-02,129.15,130.38,127.63,127.65,47600,74.8220962114267,75.5346876039165,73.9414954662361,73.9530823181465,82162.0926340895,0.0,1.0
2012-07-03,127.43,128.86,127.37,128.86,69500,73.8256269471321,74.6540868587259,73.7908663914008,74.6540868587259,119963.559623303,0.0,1.0
2012-07-05,128.36,129.3,127.52,127.52,33600,74.3644155609658,74.9089976007547,73.8777677807289,73.8777677807289,57996.771271122,0.0,1.0
2012-07-06,130.078,130.45,129.28,129.28,12800,75.3597261400694,75.5752415856029,74.8974107488443,74.8974107488443,22094.0081032846,0.0,1.0
2012-07-09,131.9185,132.1632,130.418,130.84,40600,76.4260061871242,76.567771320248,75.5567026225463,75.8011851978557,70079.4319526058,0.0,1.0
2012-07-10,132.7634,132.9,131.44,131.44,19900,76.9154927460792,76.9946309446272,76.1487907551678,76.1487907551678,34349.2782230752,0.0,1.0
2012-07-11,132.75,133.64,132.01,132.91,23600,76.9077295552992,77.4233444653121,76.4790160346143,77.0004243705825,40735.827440431,0.0,1.0
2012-07-12,134.25,134.4299,133.4,133.72,14900,77.7767434485794,77.8809671815135,77.2843022423873,77.4696918729538,25718.8063077297,0.0,1.0
2012-07-13,133.86,133.9599,132.91,133.87,18200,77.5507998363266,77.608676161619,77.0004243705825,77.5565932622818,31414.9177718578,0.0,1.0
2012-07-16,134.83,136.0,134.6282,135.97,40800,78.1127621539811,78.7905929907397,77.9958508182052,78.7732127128741,70424.6508292196,0.0,1.0
2012-07-17,133.47,134.89,133.0,134.01,26000,77.3248562240737,78.1475227097123,77.0525652041793,77.6377012256546,44878.4539597968,0.0,1.0
2012-07-18,133.3,134.04,133.0,134.04,18300,77.2263679828353,77.6550815035202,77.0525652041793,77.6550815035202,31587.5272101647,0.0,1.0
2012-07-19,132.51,136.29,132.01,136.29,28700,76.7686873323744,78.9586023434405,76.4790160346143,78.9586023434405,49538.9087940834,0.0,1.0
2012-07-20,134.58,135.03,134.1,134.1,17000,77.9679265051011,78.2286306730851,77.6898420592514,77.6898420592514,29343.6045121748,0.0,1.0
2012-07-23,136.18,137.3399,135.9,137.19,39900,78.8948746579333,79.5668541344771,78.7326587311877,79.4800106794087,68871.1658844574,0.0,1.0
2012-07-24,138.04,138.24,135.6047,135.68,30300,79.9724518856008,80.0883204047048,78.5615788627306,78.6052033601732,52300.659806994,0.0,1.0
2012-07-25,137.9601,138.525,137.4242,137.73,18400,79.9261624122187,80.2534330444281,79.6156927152795,79.7928556809895,31760.1366484716,0.0,1.0
2012-07-26,136.58,137.51,136.51,137.21,15600,79.1266116961414,79.6654003099751,79.086057714455,79.4915975313191,26927.0723758781,0.0,1.0
2012-07-27,132.85,134.86,130.034,134.76,51000,76.9656638148512,78.1301424318467,75.3342350658665,78.0722081722947,88030.8135365245,0.0,1.0
2012-07-30,133.79,133.95,132.37,132.46,14600,77.5102458546402,77.6029406699234,76.6875793690016,76.7397202025984,25200.977992809,0.0,1.0
2012-07-31,134.6699,134.85,133.1,134.68,21300,78.0200094044384,78.1243490058915,77.1104994637313,78.0258607646531,36765.810359372,0.0,1.0
2012-08-01,133.63,135.0,132.48,133.8,37000,77.417551039357,78.2112503952196,76.7513070545088,77.5160392805954,63865.4921735569,0.0,1.0
2012-08-02,134.76,136.44,134.18,134.97,51300,78.0722081722947,79.0455037327686,77.736189466893,78.1938701173539,88548.6418514453,0.0,1.0
2012-08-03,131.517,132.33,130.43,132.33,32000,76.1934001350229,76.6644056651808,75.5636547336925,76.6644056651808,55235.0202582114,0.0,1.0
2012-08-06,131.48,132.548,131.41,131.85,16100,76.1719644589886,76.7907023510042,76.1314104773022,76.3863212193311,27790.1195674127,0.0,1.0
2012-08-07,129.2,129.545,128.54,129.45,23700,74.8510633412027,75.0509365366571,74.4686972281594,74.9958989900827,40908.4368787379,0.0,1.0
2012-08-08,128.28,130.0,128.0,129.71,27300,74.3180681533242,75.3145374176188,74.1558522265785,75.146528064918,47122.3766577866,0.0,1.0
2012-08-09,127.752,128.04,126.49,127.21,21000,74.0121752628895,74.1790259303993,73.2810449073431,73.6981715761176,36247.9820444513,0.0,1.0
2012-08-10,128.68,129.71,128.66,129.66,20200,74.5498051915322,75.146528064918,74.5382183396218,75.117560935142,34867.106537996,0.0,1.0
2012-08-13,128.53,129.8,128.53,129.6,17400,74.4629038022042,75.1986688985148,74.4629038022042,75.0828003794108,30034.0422654025,0.0,1.0
2012-08-14,125.81,126.75,125.721,126.22,56900,72.8870919423894,73.4316739821784,72.8355304513881,73.1246224065527,98214.7703966323,0.0,1.0
2012-08-15,123.03,124.99,122.79,124.78,96100,71.2765195268434,72.4120310140629,71.1374773039186,72.2903690690037,165877.670212941,0.0,1.0
2012-08-16,121.401,123.8,120.8,123.22,59300,70.3327704387411,71.7226133253939,69.9845855388335,71.3865946199922,102357.396915998,0.0,1.0
2012-08-17,122.395,123.148,121.96,121.96,17000,70.9086369786881,71.3448819531148,70.6566229496369,70.6566229496369,29343.6045121748,0.0,1.0
2012-08-20,122.59,123.168,122.1701,122.1701,32000,71.0216087848146,71.3564688050252,70.7783428289556,70.7783428289556,55235.0202582114,0.0,1.0
2012-08-21,123.51,123.63,120.84,122.16,124500,71.5546039726931,71.6241250841555,70.0077592426543,70.7724914687409,214898.750692104,0.0,1.0
2012-08-22,126.65,126.65,125.0,125.48,74400,73.3737397226263,73.3737397226263,72.4178244400181,72.6959088858678,128421.422100342,0.0,1.0
2012-08-23,127.3,127.72,126.84,127.19,44100,73.7503124097144,73.9936362998329,73.4838148157752,73.6865847242072,76120.7622933477,0.0,1.0
2012-08-24,127.05,128.4,126.97,128.29,32800,73.6054767608344,74.3875892647866,73.5591293531928,74.3238615792794,56615.8957646667,0.0,1.0
2012-08-27,128.15,128.6799,127.74,127.74,37800,74.2427536159066,74.5497472572727,74.0052231517433,74.0052231517433,65246.3676800122,0.0,1.0
2012-08-28,128.64,129.33,128.34,128.6,44900,74.5266314877114,74.9263778786203,74.3528287090554,74.5034577838906,77501.637799803,0.0,1.0
2012-08-29,127.9,128.49,127.49,128.49,9200,74.0979179670265,74.4397300983834,73.8603875028633,74.4397300983834,15880.0683242358,0.0,1.0
2012-08-30,128.84,129.59,128.59,129.31,15500,74.6425000068155,75.0770069534556,74.4976643579354,74.9147910267099,26754.4629375712,0.0,1.0
2012-08-31,131.25,131.52,128.25,128.9,9100,76.038715662019,76.1951381628095,74.3006878754586,74.6772605625467,15707.4588859289,0.0,1.0
2012-09-04,131.55,131.83,130.5359,130.55,47000,76.2125184406751,76.3747343674207,75.6250071145581,75.6331758451549,81126.436004248,0.0,1.0
2012-09-05,130.35,131.11,130.09,131.01,29700,75.5173073260509,75.9576076986462,75.3666782512156,75.8996734390942,51265.0031771525,0.0,1.0
2012-09-06,127.19,128.5988,127.15,128.3201,21000,73.6865847242072,74.502762572776,73.6634110203864,74.3412997914045,36247.9820444513,0.0,1.0
2012-09-07,126.37,129.15,125.97,129.15,32800,73.2115237958807,74.8220962114267,72.9797867576726,74.8220962114267,56615.8957646667,0.0,1.0
2012-09-10,126.4,126.4,125.301,125.35,21000,73.2289040737463,73.2289040737463,72.5922065612697,72.6205943484502,36247.9820444513,0.0,1.0
2012-09-11,125.38,126.31,125.08,126.31,61600,72.6379746263158,73.1767632401495,72.4641718476597,73.1767632401495,106327.413997057,0.0,1.0
2012-09-12,123.27,123.66,122.67,123.59,20300,71.4155617497682,71.6415053620211,71.0679561924562,71.6009513803347,35039.7159763029,0.0,1.0
2012-09-13,122.0,124.34,120.95,123.42,78900,70.6797966534577,72.0354583269748,70.0714869281615,71.5024631390963,136188.846824153,0.0,1.0
2012-09-14,117.3,119.64,117.06,119.22,163500,67.956886454513,69.3125481280301,67.8178442315882,69.0692242379117,282216.431631799,0.0,1.0
2012-09-17,119.07,119.4,117.9,117.9,69300,68.9823228485836,69.1735059051053,68.3044920118251,68.3044920118251,119618.340746689,0.0,1.0
2012-09-18,119.98,120.99,119.65,120.99,28200,69.509524610507,70.0946606319823,69.3183415539853,70.0946606319823,48675.8616025488,0.0,1.0
2012-09-19,121.56,121.6101,120.71,121.58,46300,70.4248859114288,70.4539109754644,69.9324447052367,70.4364727633392,79918.1699360997,0.0,1.0
2012-09-20,121.98,123.1901,121.64,123.19,18100,70.6682098015473,71.3692722763862,70.4712333190704,71.3692143421266,31242.3083335508,0.0,1.0
2012-09-21,122.12,122.12,120.82,120.9999,7000,70.7493177649201,70.7493177649201,69.9961723907439,70.100396123678,12082.6606814838,0.0,1.0
2012-09-24,122.6,122.89,122.1099,122.1099,11100,71.5673495097945,71.7366360624686,71.2812552357754,71.2812552357754,19015.0957010607,0.932,1.0
2012-09-25,124.38,124.3899,122.055,122.9566,18300,72.6064186951733,72.6121977878335,71.249207540114,71.7755135949103,31349.2118314784,0.0,1.0
2012-09-26,126.54,126.54,125.673,125.94,31100,73.8673116392284,73.8673116392284,73.3612032214063,73.5170635992131,53276.5293966654,0.0,1.0
2012-09-27,124.98,125.87,124.53,125.81,17000,72.9566667351886,73.476201327878,72.6939807051771,73.4411765238764,29122.2186412641,0.0,1.0
2012-09-28,125.0,126.57,124.5001,125.82,15200,72.9683416698558,73.8848240412291,72.6765266778497,73.44701399121,26038.6896086596,0.0,1.0
2012-10-01,125.89,125.96,124.41,125.33,28900,73.4878762625451,73.5287385338802,72.623931097174,73.1609780918642,49507.771690149,0.0,1.0
2012-10-02,125.48,125.87,125.13,125.13,10700,73.248540101868,73.476201327878,73.0442287451924,73.0442287451924,18329.8670271486,0.0,1.0
2012-10-03,125.5125,125.652,124.64,125.08,13600,73.2675118707022,73.3489445400057,72.7581928458466,73.0150414085245,23297.7749130113,0.0,1.0
2012-10-04,123.36,125.25,123.08,124.74,14300,72.0109970271473,73.1142783531955,71.8475479418068,72.8165675191825,24496.9250923574,0.0,1.0
2012-10-05,120.7,121.39,120.5,121.3,24400,70.4582307164127,70.8610159624303,70.3414813697409,70.808478756428,41798.9491086379,0.0,1.0
2012-10-08,122.17,122.282,121.67,122.01,13700,71.3163384144502,71.3817180485864,71.0244650477708,71.2229389371128,23469.0820814893,0.0,1.0
2012-10-09,121.82,122.3,121.21,121.36,45300,71.1120270577746,71.3922254897869,70.7559415504257,70.8435035604296,77602.1473205449,0.0,1.0
2012-10-10,123.524,123.524,121.2,121.2,13600,72.1067314914181,72.1067314914181,70.7501040830921,70.7501040830921,23297.7749130113,0.0,1.0
2012-10-11,124.76,124.76,122.05,122.18,18100,72.8282424538496,72.8282424538496,71.2462888064472,71.3221758817838,31006.5974945224,0.0,1.0
2012-10-12,125.228,126.15,124.85,125.3,9600,73.1014359250616,73.6396504132184,72.8807796598519,73.1434656898634,16445.4881738903,0.0,1.0
2012-10-15,124.57,125.316,124.55,124.9,7900,72.7173305745115,73.1528056375972,72.7056556398443,72.9099669965199,13533.2663097639,0.0,1.0
2012-10-16,122.31,123.5425,122.166,123.43,9100,71.3980629571205,72.1175308059852,71.3140034275168,72.0518592984824,15588.9523315002,0.0,1.0
2012-10-17,120.56,121.01,120.1,121.01,17300,70.3765061737425,70.639192203754,70.1079826763974,70.639192203754,29636.1401466981,0.0,1.0
2012-10-18,119.52,121.57,119.0,121.04,12800,69.7694095710493,70.9660903744349,69.4658612697027,70.6567046057547,21927.3175651871,0.0,1.0
2012-10-19,121.6917,122.1999,119.66,119.66,7900,71.0371323518847,71.3337924417776,69.8511341137195,69.8511341137195,13533.2663097639,0.0,1.0
2012-10-22,121.27,122.408,121.27,121.58,13200,70.7909663544273,71.4552701369896,70.7909663544273,70.9719278417685,22612.5462390992,0.0,1.0
2012-10-23,123.67,123.79,122.56,122.56,61200,72.1919585144885,72.2620081224916,71.5439996404602,71.5439996404602,104839.987108551,0.0,1.0
2012-10-24,121.87,123.05,121.87,122.53,28700,71.1412143944426,71.830035539806,71.1412143944426,71.5264872384594,49165.1573531929,0.0,1.0
2012-10-25,120.87,121.85,120.22,120.53,26200,70.5574676610837,71.1295394597754,70.1780322844005,70.3589937717417,44882.4781412423,0.0,1.0
2012-10-26,123.31,123.31,121.49,121.53,23100,71.9818096904793,71.9818096904793,70.9193906357662,70.9427405051006,39571.9559184236,0.0,1.0
2012-10-31,124.51,124.886,123.1,123.24,19900,72.6823057705099,72.9017945422528,71.859222876474,71.9409474191442,34090.1265271268,0.0,1.0
2012-11-01,123.33,124.2839,123.07,123.88,54700,71.9934846251465,72.5503206340975,71.8417104744732,72.3145453284938,93705.0211574791,0.0,1.0
2012-11-02,123.09,123.21,121.6208,121.6208,17700,71.8533854091404,71.9234350171434,70.9957447084896,70.9957447084896,30321.3688206102,0.0,1.0
2012-11-05,124.06,124.65,123.99,124.33,24000,72.4196197404984,72.7640303131802,72.3787574691633,72.5772313585053,41113.7204347258,0.0,1.0
2012-11-06,122.51,124.03,122.51,123.53,13600,71.5148123037922,72.4021073384977,71.5148123037922,72.1102339718183,23297.7749130113,0.0,1.0
2012-11-07,125.5,126.27,125.26,125.62,34100,73.2602150365352,73.7097000212215,73.1201158205291,73.3302646445382,58415.7444510062,0.0,1.0
2012-11-08,128.44,128.4999,124.79,125.11,44800,74.9764304326102,75.0113968619384,72.8457548558504,73.0325538105252,76745.6114781548,0.0,1.0
2012-11-09,128.65,128.89,127.534,128.34,33600,75.0990172466155,75.2391164626217,74.4475558921871,74.9180557592743,57559.2086086161,0.0,1.0
2012-11-12,128.93,129.6199,128.7,128.73,20600,75.262466331956,75.6651932033003,75.1282045832835,75.1457169852843,35289.276706473,0.0,1.0
2012-11-13,129.94,129.95,129.06,129.25,62700,75.8520505326485,75.857887999982,75.3383534072927,75.4492652866308,107409.594635721,0.0,1.0
2012-11-14,130.0,130.0,128.44,128.7,28200,75.88707533665,75.88707533665,74.9764304326102,75.1282045832835,48308.6215108028,0.0,1.0
2012-11-15,129.88,130.27,128.73,128.99,17100,75.8170257286469,76.0446869546569,75.1457169852843,75.2974911359576,29293.5258097421,0.0,1.0
2012-11-16,129.26,130.6599,129.25,129.25,15200,75.4551027539644,76.2722898059935,75.4492652866308,75.4492652866308,26038.6896086597,0.0,1.0
2012-11-19,128.51,128.63,127.57,128.15,25500,75.0172927039453,75.0873423119484,74.468570774588,74.8071438799361,43683.3279618961,0.0,1.0
2012-11-20,126.39,128.27,126.39,127.88,34800,73.7797496292246,74.8771934879392,73.7797496292246,74.6495322619292,59614.8946303523,0.0,1.0
2012-11-21,126.558,126.63,125.89,126.34,8900,73.8778190804288,73.9198488452307,73.4878762625451,73.7505622925566,15246.3379945441,0.0,1.0
2012-11-23,126.1,126.7,126.1,126.55,10000,73.6104630765505,73.9607111165658,73.6104630765505,73.873149106562,17130.7168478024,0.0,1.0
2012-11-26,127.31,128.05,127.05,128.01,14700,74.3167966239147,74.7487692066002,74.1650224732414,74.7254193372659,25182.1537662695,0.0,1.0
2012-11-27,127.71,128.3,127.1601,128.3,42800,74.5502953172582,74.89470588994,74.2292929885842,74.89470588994,73319.4681085943,0.0,1.0
2012-11-28,127.73,129.185,127.51,128.74,23600,74.5619702519254,75.4113217489625,74.4335459705865,75.1515544526178,40428.4917608137,0.0,1.0
2012-11-29,127.4999,127.56,126.61,126.86,4500,74.4276501285795,74.4627333072544,73.9081739105635,74.0541105939032,7708.82258151108,0.0,1.0
2012-11-30,126.7318,128.07,126.6301,128.07,5400,73.9792742626866,74.7604441412674,73.919907219904,74.7604441412674,9250.5870978133,0.0,1.0
2012-12-03,127.03,127.34,125.376,125.88,72400,74.1533475385742,74.3343090259155,73.1878304415987,73.4820387952115,124026.389978089,0.0,1.0
2012-12-04,128.19,128.19,127.2046,127.6,28100,74.8304937492705,74.8304937492705,74.2552697182187,74.4860831765887,48137.3143423247,0.0,1.0
2012-12-05,128.07,128.29,127.88,128.29,5900,74.7604441412674,74.8888684226064,74.6495322619292,74.8888684226064,10107.1229402034,0.0,1.0
2012-12-06,128.47,129.1055,128.26,128.7,13200,74.9939428346109,75.3649138836605,74.8713560206056,75.1282045832835,22612.5462390992,0.0,1.0
2012-12-07,126.81,127.59,126.68,126.81,29100,74.0249232572353,74.4802457092552,73.9490361818986,74.0249232572353,49850.386027105,0.0,1.0
2012-12-10,127.56,127.72,126.99,127.56,20500,74.4627333072544,74.5561327845918,74.1299976692399,74.4627333072544,35117.9695379949,0.0,1.0
2012-12-11,126.04,126.4958,125.834,126.36,13000,73.575438272549,73.8415100336139,73.455186445477,73.7622372272238,22269.9319021431,0.0,1.0
2012-12-12,124.06,126.38,123.97,125.67,29100,72.4196197404984,73.773912161891,72.3670825344961,73.3594519812062,49850.386027105,0.0,1.0
2012-12-13,124.0,124.51,123.14,123.14,15700,72.3845949364969,72.6823057705099,71.8825727458083,71.8825727458083,26895.2254510498,0.0,1.0
2012-12-14,125.34,125.41,124.71,124.75,9500,73.1668155591978,73.2076778305329,72.7990551171817,72.822404986516,16274.1810054123,0.0,1.0
2012-12-17,122.78,125.28,122.74,125.28,34500,71.6724239217991,73.1317907551962,71.6490740524648,73.1317907551962,59100.9731249183,0.0,1.0
2012-12-18,120.6,122.42,119.8301,122.25,35800,70.3998560430768,71.4622750977899,69.9504294330639,71.3630381531189,61327.9663151326,0.0,1.0
2012-12-19,121.37,122.34,121.17,121.37,27800,70.8493410277631,71.4155753591212,70.7325916810914,70.8493410277631,47623.3928368907,0.0,1.0
2012-12-20,115.51,116.57,114.691,116.57,21600,71.0092876327035,71.6609181832243,70.5058108205558,71.6609181832243,35136.4741596269,6.134,1.0
2012-12-21,117.39,117.59,116.66,117.45,20200,72.1650097411745,72.2879589016501,71.7162453054384,72.2018944893172,32859.1100937251,0.0,1.0
2012-12-24,117.15,117.16,116.61,116.9358,17500,72.0174707486037,72.0236182066275,71.6855080153195,71.8857921977343,28467.0508237718,0.0,1.0
2012-12-26,117.62,117.74,116.96,116.96,37900,72.3064012757214,72.3801707720068,71.9006690461518,71.9006690461518,61651.4986411972,0.0,1.0
2012-12-27,118.27,119.18,117.15,117.8,69000,72.7059860472673,73.2654047274314,72.0174707486037,72.4170555201495,112241.514676586,0.0,1.0
2012-12-28,118.94,119.2799,118.35,118.98,16200,73.1178657348606,73.326817833089,72.7551657114575,73.1424555669558,26352.3556197202,0.0,1.0
2012-12-31,116.0,118.54,115.559,118.54,79500,71.3105130758688,72.8719674139094,71.03941017702,72.8719674139094,129321.745170849,0.0,1.0
2013-01-02,113.31,113.89,113.08,113.78,99900,69.6568468674715,70.0133994328508,69.5154553329245,69.9457773945892,162506.192988274,0.0,1.0
2013-01-03,111.08,113.23,110.89,113.0,39300,68.2859637281681,69.6076672032812,68.1691620257163,69.4662756687343,63928.862707099,0.0,1.0
2013-01-04,111.56,111.91,110.26,110.65,37600,68.5810417133097,68.796202744142,67.781872170218,68.0216230331455,61163.4920556468,0.0,1.0
2013-01-07,111.887,112.2899,111.4501,111.57,14100,68.7820635906873,69.0297446744655,68.5134811496283,68.5871891713334,22936.3095208676,0.0,1.0
2013-01-08,112.69,113.1599,112.511,112.55,76400,69.275704469997,69.5645735225345,69.1656649713713,69.1896400576641,124279.010453495,0.0,1.0
2013-01-09,113.26,113.5533,112.73,112.84,95900,69.6261095773526,69.8064145211901,69.3002943020921,69.3679163403537,155999.438514269,0.0,1.0
2013-01-10,112.77,113.1,111.9,112.52,16700,69.3248841341873,69.5277502489721,68.7900552861183,69.1711976835927,27165.6999289708,0.0,1.0
2013-01-11,114.27,114.27,112.25,112.44,12200,70.2470028377545,70.2470028377545,69.0052163169506,69.1220180194025,19845.6011457152,0.0,1.0
2013-01-14,113.93,114.75,113.7,114.5,26800,70.037989264946,70.5420808228961,69.896597730399,70.3883943723015,43595.2549758333,0.0,1.0
2013-01-15,114.56,115.32,114.56,115.07,23200,70.4252791204442,70.8924859302516,70.4252791204442,70.7387994796571,37739.1759492289,0.0,1.0
2013-01-16,114.58,115.3199,114.47,115.31,10700,70.4375740364918,70.8924244556714,70.3699519982302,70.8863384722278,17405.5682179633,0.0,1.0
2013-01-17,113.0101,113.55,112.55,113.54,26300,69.4724846013383,69.8043858600422,69.1896400576641,69.7982384020185,42781.9106665827,0.0,1.0
2013-01-18,114.4,114.4099,113.63,113.66,13400,70.3269197920637,70.3330057755072,69.8535655242325,69.8720078983038,21797.6274879167,0.0,1.0
2013-01-22,114.45,114.664,113.42,113.43,5200,70.3576570821826,70.4892126838915,69.7244689057331,69.7306163637569,8458.78081620648,0.0,1.0
2013-01-23,114.63,115.0,114.2,114.64,9700,70.4683113266107,70.6957672734906,70.2039706315881,70.4744587846345,15778.8795994621,0.0,1.0
2013-01-24,113.83,114.24,113.2,114.24,78200,69.9765146847081,70.2285604636832,69.5892248292099,70.2285604636832,127207.049966797,0.0,1.0
2013-01-25,111.46,112.39,111.2361,112.38,55100,68.5195671330718,69.0912807292836,68.3819255479194,69.0851332712598,89630.5428794187,0.0,1.0
2013-01-28,111.1251,111.165,110.0,110.0,16100,68.3136887638554,68.3382171213703,67.6220382615997,67.6220382615997,26189.6867578701,0.0,1.0
2013-01-29,110.1,111.5999,110.0,111.02,21300,67.6835128418375,68.6055700708246,67.6220382615997,68.2490789800255,34648.4675740765,0.0,1.0
2013-01-30,109.85,109.863,108.945,109.69,26200,67.529826391243,67.5378180866739,66.9734814400907,67.4314670628625,42619.2418047326,0.0,1.0
2013-01-31,110.17,110.353,109.67,109.91,16500,67.726545048004,67.8390435298392,67.4191721468149,67.5667111393857,26840.3622052706,0.0,1.0
2013-02-01,108.44,111.48,108.361,111.48,17300,66.6630348098898,68.5318620491194,66.6144698915019,68.5318620491194,28141.7131000715,0.0,1.0
2013-02-04,110.12,110.5,109.4201,109.58,14200,67.6958077578851,67.9294111627888,67.2655471708006,67.3638450246009,23098.9783827177,0.0,1.0
2013-02-05,108.7,109.4,108.57,109.37,33300,66.8228687185081,67.2531907801728,66.7429517641989,67.2347484061015,54168.7309960915,0.0,1.0
2013-02-06,109.73,109.97,108.67,109.17,29000,67.4560568949576,67.6035958875284,66.8044263444367,67.1117992456258,47173.9699365361,0.0,1.0
2013-02-07,109.84,110.694,109.84,110.0,28800,67.5236789332192,68.0486718484502,67.5236789332192,67.6220382615997,46848.6322128359,0.0,1.0
2013-02-08,110.11,110.19,109.25,109.25,4400,67.6896602998613,67.7388399640516,67.1609789098161,67.1609789098161,7157.42992140548,0.0,1.0
2013-02-11,110.45,110.762,110.17,110.2,16100,67.8986738726699,68.0904745630119,67.726545048004,67.7449874220754,26189.68675787,0.0,1.0
2013-02-12,109.87,110.332,109.38,109.93,23200,67.5421213072906,67.8261338679893,67.2408958641252,67.5790060554332,37739.1759492289,0.0,1.0
2013-02-13,108.85,109.147,108.5,108.5,16700,66.9150805888648,67.0976600921711,66.6999195580324,66.6999195580324,27165.6999289708,0.0,1.0
2013-02-14,109.9001,110.16,108.99,109.28,10200,67.5606251559421,67.7203975899802,67.0011450011978,67.1794212838874,16592.2239087127,0.0,1.0
2013-02-15,109.679,109.679,109.2501,109.4099,7200,67.4247048590363,67.4247048590363,67.1610403843963,67.2592767636163,11712.158053209,0.0,1.0
2013-02-19,108.8316,110.0145,108.82,109.96,7700,66.9037692661011,67.6309520757342,66.8966382147935,67.5974484295046,12525.5023624596,0.0,1.0
2013-02-20,109.2,109.2799,108.0,108.37,7400,67.1302416196972,67.1793598093072,66.3925466568434,66.6200026037233,12037.4957769092,0.0,1.0
2013-02-21,110.02,110.4,109.65,110.1,27500,67.6343331776473,67.867936582551,67.4068772307673,67.6835128418375,44733.9370087842,0.0,1.0
2013-02-22,110.38,110.5899,109.94,109.96,10400,67.8556416665034,67.9846768104226,67.585153513457,67.5974484295046,16917.561632413,0.0,1.0
2013-02-25,113.35,113.35,109.0,109.02,21100,69.6814366995666,69.6814366995666,67.0072924592215,67.0195873752691,34323.1298503763,0.0,1.0
2013-02-26,112.181,113.67,112.181,112.54,10500,68.9627988565865,69.8781553563276,68.9627988565865,69.1834925996403,17080.2304942631,0.0,1.0
2013-02-27,111.89,113.5199,111.4557,113.5199,5100,68.7839078280945,69.7858820113907,68.5169237261216,69.7858820113907,8296.11195435635,0.0,1.0
2013-02-28,111.88,112.2699,111.514,111.93,7100,68.7777603700707,69.017449758418,68.5527634064003,68.8084976601896,11549.4891913588,0.0,1.0
2013-03-01,112.74,113.31,112.43,112.6,67600,69.3064417601159,69.6568468674715,69.1158705613787,69.220377347783,109964.150610684,0.0,1.0
2013-03-04,112.189,112.9899,112.0,112.91,14400,68.9677168230055,69.4600667361302,68.8515298663561,69.4109485465202,23424.3161064179,0.0,1.0
2013-03-05,111.619,111.95,111.29,111.95,4200,68.61731171565,68.8207925762372,68.4150603466676,68.8207925762372,6832.09219770523,0.0,1.0
2013-03-06,109.947,110.793,109.9,110.59,19700,67.5894567340737,68.1095316828856,67.5605636813619,67.9847382850028,32045.7657844745,0.0,1.0
2013-03-07,108.98,109.56,108.55,109.28,19900,66.994997543174,67.3515501085533,66.7306568481514,67.1794212838874,32371.1035081748,0.0,1.0
2013-03-08,107.293,108.0,107.0,107.43,37100,65.957921374562,66.3925466568434,65.7778008544652,66.0421415494878,60350.1477463962,0.0,1.0
2013-03-11,107.25,107.7,107.25,107.52,10900,65.9314873050597,66.2081229161299,65.9314873050597,66.0974686717018,17730.9059416636,0.0,1.0
2013-03-12,108.33,108.5016,107.68,107.69,14800,66.5954127716281,66.7009031513163,66.1958280000823,66.2019754581061,24074.9915538185,0.0,1.0
2013-03-13,108.08,108.5656,107.63,107.65,40700,66.4417263210336,66.7402468826685,66.1650907099634,66.177385626011,66206.2267730007,0.0,1.0
2013-03-14,107.6,108.25,107.45,107.45,7800,66.1466483358921,66.5462331074379,66.0544364655354,66.0544364655354,12688.1712243097,0.0,1.0
2013-03-15,108.33,108.6,107.93,108.0,39800,66.5954127716281,66.7613941382703,66.3495144506769,66.3925466568434,64742.2070163496,0.0,1.0
2013-03-18,109.66,109.97,109.14,109.94,17900,67.4130246887911,67.6035958875284,67.0933568715545,67.585153513457,29117.7262711723,0.0,1.0
2013-03-19,110.75,111.28,109.56,109.56,29600,68.0830976133833,68.4089128886438,67.3515501085533,67.3515501085533,48149.9831076369,0.0,1.0
2013-03-20,108.9799,110.01,108.82,109.71,9400,66.9949360685937,67.6281857196235,66.8966382147935,67.44376197891,15290.8730139117,0.0,1.0
2013-03-21,110.57,110.58,109.49,109.76,99300,67.9724433689553,67.9785908269791,67.3085179023868,67.474499269029,161530.179817174,0.0,1.0
2013-03-22,109.74,110.18,109.34,109.86,22600,67.9367881124173,68.2091790981059,67.6891599436096,68.0110765630597,36506.3475755736,0.772,1.0
2013-03-25,109.81,110.24,108.88,108.88,39500,67.9801230419587,68.2463233234271,67.4043875494806,67.4043875494806,63805.3420015555,0.0,1.0
2013-03-26,110.0,110.16,109.09,109.37,8200,68.0977464221424,68.1967976896655,67.5343923381047,67.7077320562701,13245.6659345001,0.0,1.0
2013-03-27,111.29,111.78,111.02,111.02,78100,68.8963472665475,69.1996917733371,68.7291982526023,68.7291982526023,126156.891400544,0.0,1.0
2013-03-28,110.32,111.42,110.32,111.0,31400,68.2958489571886,68.9768264214101,68.2958489571886,68.7168168441619,50721.2085784518,0.0,1.0
2013-04-01,111.3,111.99,110.27,110.29,8000,68.9025379707677,69.3296965619612,68.2648954360877,68.2772768445281,12922.6009117075,0.0,1.0
2013-04-02,110.99,111.18,110.75,111.15,15500,68.7106261399417,68.8282495201254,68.562049238657,68.8096774074648,25037.5392664332,0.0,1.0
2013-04-03,112.53,112.77,111.45,111.45,24000,69.6639945898517,69.8125714911364,68.9953985340706,68.9953985340706,38767.8027351223,0.0,1.0
2013-04-04,114.39,114.42,113.091,113.33,39200,70.8154655748079,70.8340376874685,70.0112930966046,70.1592509274673,63320.7444673665,0.0,1.0
2013-04-05,118.17,119.0,117.77,118.23,33400,73.1555517700415,73.6693802203177,72.9079236012337,73.1926959953627,53951.8588063786,0.0,1.0
2013-04-08,117.09,118.34,116.83,118.21,26600,72.4869557142605,73.2607937417849,72.3259974045354,73.1803145869223,42967.6480314273,0.0,1.0
2013-04-09,116.37,117.38,116.218,117.15,18900,72.0412250104065,72.6664861366461,71.9471263062595,72.5240999395817,30529.6446539088,0.0,1.0
2013-04-10,114.05,115.06,114.05,115.06,24700,70.6049816313213,71.230242757561,70.6049816313213,71.230242757561,39898.5303148967,0.0,1.0
2013-04-11,114.28,114.6999,113.95,114.47,14400,70.7473678283858,71.0073154985918,70.5430745891193,70.8649912085695,23260.6816410734,0.0,1.0
2013-04-12,116.96,116.96,115.48,116.07,10500,72.406476559398,72.406476559398,71.4902523348091,71.8555038838006,16960.913696616,0.0,1.0
2013-04-15,118.31,118.5699,116.9601,117.24,29400,73.2422216291243,73.4031180318071,72.4065384664402,72.5798162775634,47490.5583505248,0.0,1.0
2013-04-16,117.0,117.8599,116.9,117.05,27800,72.4312393762787,72.9635780321733,72.3693323340768,72.4621928973797,44906.0381681834,0.0,1.0
2013-04-17,118.31,119.2201,117.94,118.07,34700,73.2422216291243,73.8056376202042,73.013165572977,73.0936447278396,56051.781454531,0.0,1.0
2013-04-18,118.73,118.93,118.01,118.24,26300,73.5022312063724,73.6260452907763,73.0565005025184,73.1988866995829,42483.0504972383,0.0,1.0
2013-04-19,118.23,118.57,118.01,118.54,15500,73.1926959953627,73.4031799388493,73.0565005025184,73.3846078261887,25037.5392664332,0.0,1.0
2013-04-22,118.46,118.86,118.12,118.12,26400,73.3350821924272,73.582710361235,73.1245982489406,73.1245982489406,42644.5830086346,0.0,1.0
2013-04-23,117.701,119.2,117.69,119.03,46700,72.8652077421144,73.7931943047216,72.8583979674722,73.6879523329783,75435.6828220922,0.0,1.0
2013-04-24,118.1,118.13,117.6701,117.75,9800,73.1122168405002,73.1307889531607,72.846078466074,72.8955421927934,15830.1861168416,0.0,1.0
2013-04-25,117.29,117.51,117.27,117.5,42500,72.6107697986644,72.7469652915087,72.598388390224,72.7407745872885,68651.3173434458,0.0,1.0
2013-04-26,119.029,119.07,118.4,118.53,14700,73.6873332625563,73.7127151498591,73.297937967106,73.3784171219685,23745.2791752624,0.0,1.0
2013-04-29,118.25,119.4099,118.25,119.4,21100,73.2050774038031,73.9231371863035,73.2050774038031,73.9170083891255,34083.3599046284,0.0,1.0
2013-04-30,118.4,119.26,117.98,118.84,16800,73.297937967106,73.8303385300428,73.0379283898578,73.5703289527946,27137.4619145856,0.0,1.0
2013-05-01,120.0,120.509,119.24,119.24,32200,74.2884506423372,74.6035574871451,73.8179571216024,73.8179571216024,52013.4686696225,0.0,1.0
2013-05-02,119.93,119.9999,119.38,119.38,96500,74.2451157127958,74.288388735295,73.9046269806851,73.9046269806851,155878.873497471,0.0,1.0
2013-05-03,115.696,117.43,115.63,117.41,51700,71.6239715459653,72.6974396577471,71.5831128981121,72.6850582493067,83512.3083919094,0.0,1.0
2013-05-06,115.14,116.02,114.7603,115.88,47300,71.2797683913225,71.8245503626997,71.0447073520817,71.7378805036169,76404.8778904703,0.0,1.0
2013-05-07,114.5,114.91,114.3,114.54,58900,70.8835633212301,71.137382194258,70.7597492368262,70.9083261381108,95142.649212446,0.0,1.0
2013-05-08,114.64,115.3866,114.57,114.58,11900,70.9702331803128,71.4324311573925,70.9268982507714,70.9330889549916,19222.3688561648,0.0,1.0
2013-05-09,114.201,116.14,114.2001,115.15,15100,70.6984612650462,71.898838813342,70.6979041016664,71.2859590955427,24391.4092208478,0.0,1.0
2013-05-10,112.45,114.01,111.28,114.01,31100,69.6144689560901,70.5802188144405,68.8901565623273,70.5802188144405,50236.6110442627,0.0,1.0
2013-05-13,111.2,111.56,110.8601,111.13,32300,68.8406309285658,69.0634962804928,68.6302088921214,68.7972959990244,52175.0011810188,0.0,1.0
2013-05-14,109.4,111.9205,109.27,111.88,29800,67.7263041689307,69.2866711676308,67.6458250140682,69.261598815539,48136.6883961103,0.0,1.0
2013-05-15,110.23,110.7707,109.0572,110.67,19200,68.2401326192069,68.5748639963928,67.5140868282624,68.5125236048955,31014.2421880979,0.0,1.0
2013-05-16,111.9,112.4539,111.16,111.2,14800,69.2739802239794,69.616883330736,68.815868111685,68.8406309285658,23906.8116866588,0.0,1.0
2013-05-17,110.19,111.34,110.0,111.1,17200,68.2153698023261,68.9273007876485,68.0977464221424,68.7787238863638,27783.591960171,0.0,1.0
2013-05-20,109.74,110.82,109.71,110.79,26500,67.9367881124173,68.6053841681984,67.9182159997568,68.5868120555378,42806.1155200309,0.0,1.0
2013-05-21,110.95,110.971,109.081,109.65,25200,68.6858633230609,68.6988638019233,67.5288207043065,67.8810717744356,40706.1928718785,0.0,1.0
2013-05-22,108.91,111.84,108.5,111.42,70700,67.4229596621412,69.2368359986583,67.1691407891132,68.9768264214101,114203.485557215,0.0,1.0
2013-05-23,109.53,110.63,108.63,110.31,46800,67.8067833237933,68.4877607880147,67.2496199439757,68.2896582529685,75597.2153334885,0.0,1.0
2013-05-24,109.96,110.746,109.75,109.97,12200,68.0729836052616,68.5595729569689,67.9429788166375,68.0791743094818,19706.9663903539,0.0,1.0
2013-05-28,105.98,109.011,105.98,108.82,82000,65.6090833256241,67.4854857747651,65.6090833256241,67.3672433241594,132456.659345001,0.0,1.0
2013-05-29,107.66,107.68,106.85,106.94,34300,66.6491216346168,66.6615030430572,66.1476745927811,66.2033909307628,55405.6514089457,0.0,1.0
2013-05-30,107.259,107.98,106.831,107.86,9600,66.400874395387,66.8472241696631,66.1359122547627,66.7729357190207,15507.1210940489,0.0,1.0
2013-05-31,106.83,107.0,104.82,106.702,51400,66.1352931843407,66.240535156084,64.8909616360815,66.0560521703222,83027.7108577203,0.0,1.0
2013-06-03,107.7,108.464,105.66,105.66,34600,66.6738844514976,67.1468542539205,65.4109807905779,65.4109807905779,55890.2489431347,0.0,1.0
2013-06-04,106.11,106.892,106.0,106.47,12700,65.6895624804866,66.1736755505059,65.6214647340645,65.9124278324137,20514.6289473356,0.0,1.0
2013-06-05,107.968,108.0599,106.73,106.77,20800,66.8397953245988,66.8966878963824,66.0733861421387,66.0981489590195,33598.7623704394,0.0,1.0
2013-06-06,108.11,110.03,107.14,107.66,32100,66.9277033245256,68.116318534803,66.3272050151667,66.6491216346168,51851.9361582261,0.0,1.0
2013-06-07,105.499,107.31,105.4206,106.7608,23000,65.3113104526327,66.43244698691,65.2627753315464,66.0924535111369,37152.4776211589,0.0,1.0
2013-06-10,104.38,105.0919,103.93,103.93,34400,64.618570650393,65.0592868838286,64.3399889604842,64.3399889604842,55567.183920342,0.0,1.0
2013-06-11,106.18,106.29,103.9101,104.13,20500,65.732897410028,65.8009951564502,64.327669459086,64.4638030448881,33114.1648362503,0.0,1.0
2013-06-12,103.99,106.0,103.93,105.8,20700,64.3771331858053,65.6214647340645,64.3399889604842,65.4976506496606,33437.229859043,0.0,1.0
2013-06-13,106.2501,106.43,105.0,105.35,23100,65.7762942466116,65.8876650155329,65.002394312045,65.2190689597518,37314.0101325552,0.0,1.0
2013-06-14,106.4311,107.1356,106.22,106.7451,9500,65.8883459929971,66.3244811053098,65.7576602269088,66.0827341055112,15345.5885826526,0.0,1.0
2013-06-17,105.041,106.8,105.04,106.8,28800,65.0277761993478,66.1167210716801,65.0271571289258,66.1167210716801,46521.3632821468,0.0,1.0
2013-06-18,105.369,105.42,104.75,105.0611,8900,65.2308312977702,65.2624038892932,64.8476267065402,65.0402195148304,14376.3935142745,0.0,1.0
2013-06-19,104.61,105.91,103.0201,105.76,13800,64.7609568474574,65.5657483960828,63.7766967834887,65.4728878327798,22291.4865726954,0.0,1.0
2013-06-20,101.25,102.7799,100.1118,102.28,64000,62.680880229472,63.6279960681196,61.9762542751294,63.318522764152,103380.80729366,0.0,1.0
2013-06-21,99.0,101.5,99.0,100.7089,56600,61.2879717799282,62.8356478349769,61.2879717799282,62.3459012241172,91427.4014503301,0.0,1.0
2013-06-24,98.85,99.446,97.29,97.48,38100,61.7380359767363,62.1102754248105,60.7637179582871,60.8823848964315,61002.6694308699,0.877,1.0
2013-06-25,97.75,98.93,97.75,98.74,22100,61.0510168611631,61.7880010033235,61.0510168611631,61.669334065179,35384.7505097697,0.0,1.0
2013-06-26,98.17,99.08,97.842,98.85,7200,61.3133332507456,61.8816854281744,61.1084766417383,61.7380359767363,11528.0635144951,0.0,1.0
2013-06-27,99.64,100.0399,99.0,99.56,14600,62.2314406142843,62.4812032909368,61.8317204015872,62.1814755876972,23376.351015504,0.0,1.0
2013-06-28,101.05,101.16,99.02,99.2,11500,63.1120742078827,63.18077611944,61.844211658234,61.9566329680551,18412.8792245408,0.0,1.0
2013-07-01,101.5785,101.74,100.151,100.87,82100,63.442155664774,63.5430225621968,62.5505922216097,62.9996528980616,131451.946463896,0.0,1.0
2013-07-02,101.39,102.29,101.38,101.58,6300,63.3244255708781,63.8865321199834,63.3181799425547,63.4430925090225,10087.0555751832,0.0,1.0
2013-07-03,101.031,101.71,101.031,101.4542,5400,63.1002075140683,63.5242856772266,63.1002075140683,63.3645225047142,8646.04763587132,0.0,1.0
2013-07-05,95.977,98.16,95.977,98.16,22400,59.9436669594256,61.3070876224222,59.9436669594256,61.3070876224222,35865.0864895403,0.0,1.0
2013-07-08,97.17,97.67,96.85,96.94,23700,60.6887704184064,61.001051834576,60.4889103120578,60.5451209669683,37946.5424018797,0.0,1.0
2013-07-09,97.21,97.7,96.75,97.5,13600,60.7137529316999,61.0197887195462,60.4264540288239,60.8948761530783,21775.2310829352,0.0,1.0
2013-07-10,95.98,97.0,95.7,97.0,16300,59.9455406479226,60.5825947369087,59.7706630548676,60.5825947369087,26098.2549008709,0.0,1.0
2013-07-11,97.4,97.517,96.56,97.25,9800,60.8324198698444,60.9054937212281,60.3077870906794,60.7387354449935,15690.9753391739,0.0,1.0
2013-07-12,97.91,98.67,96.91,98.2,19000,61.1509469143374,61.6256146669153,60.5263840819981,61.3320701357158,30421.2787188065,0.0,1.0
2013-07-15,98.0734,98.0734,97.4,97.4,4100,61.2530004811417,61.2530004811417,60.8324198698444,60.8324198698444,6564.59172353193,0.0,1.0
2013-07-16,98.7165,98.7165,98.26,98.45,24000,61.654656838619,61.654656838619,61.3695439056562,61.4882108438006,38426.8783816504,0.0,1.0
2013-07-17,99.2,99.619,98.58,99.42,13600,61.9566329680551,62.2183247948052,61.5694040120047,62.0940367911697,21775.2310829352,0.0,1.0
2013-07-18,96.81,98.4,96.81,98.31,11000,60.4639277987642,61.4569827021837,60.4639277987642,61.4007720472731,17612.3192582564,0.0,1.0
2013-07-19,99.1365,99.1365,97.86,97.86,7600,61.9169732282015,61.9169732282015,61.1197187727205,61.1197187727205,12168.5114875226,0.0,1.0
2013-07-22,99.43,100.18,99.25,99.6275,7100,62.1002824194931,62.5687045437476,61.987861109672,62.2236335788801,11367.9515212382,0.0,1.0
2013-07-23,98.8536,99.15,98.3114,98.83,12100,61.7402844029327,61.9254048264381,61.4016464352384,61.7255447200895,19373.5511840821,0.0,1.0
2013-07-24,97.24,97.66,96.65,97.66,61100,60.7324898166701,60.9948062062526,60.3639977455899,60.9948062062526,97828.4278799515,0.0,1.0
2013-07-25,96.89,96.92,96.2,96.2,7600,60.5138928253514,60.5326297103215,60.0829444710373,60.0829444710373,12168.5114875226,0.0,1.0
2013-07-26,98.0,98.0,97.14,97.61,8400,61.2071575692479,61.2071575692479,60.6700335334362,60.9635780646356,13449.4074335776,0.0,1.0
2013-07-29,96.8151,97.56,96.51,97.56,3600,60.4671130692092,60.9323499230187,60.2765589490624,60.9323499230187,5764.03175724755,0.0,1.0
2013-07-30,96.53,97.19,96.36,97.16,13600,60.2890502057092,60.7012616750531,60.1828745242116,60.682524790083,21775.2310829352,0.0,1.0
2013-07-31,97.3975,97.3975,94.892,95.01,28200,60.8308584627635,60.8308584627635,59.2660162863375,59.3397147005536,45151.5820984392,0.0,1.0
2013-08-01,94.46,95.85,94.0,94.89,51700,58.9962051427669,59.8643474797185,58.7089062398909,59.2647671606728,82777.9005138052,0.0,1.0
2013-08-02,95.74,95.85,93.51,93.57,20700,59.7956455681612,59.8643474797185,58.4028704520447,58.440344221985,33143.1826041734,0.0,1.0
2013-08-05,94.63,95.4,94.56,95.3,7500,59.1023808242646,59.5832942051659,59.0586614260009,59.5208379219319,12008.3994942657,0.0,1.0
2013-08-06,94.97,95.18,94.16,94.28,6900,59.31473218726,59.4458903820512,58.8088362930652,58.8837838329459,11047.7275347245,0.0,1.0
2013-08-07,96.19,96.36,95.3,95.3,7600,60.0766988427139,60.1828745242116,59.5208379219319,59.5208379219319,12168.5114875226,0.0,1.0
2013-08-08,96.34,97.216,96.34,96.5,5100,60.1703832675648,60.717500308694,60.1703832675648,60.270313320739,8165.71165610069,0.0,1.0
2013-08-09,96.18,96.37,95.87,95.88,1400,60.0704532143905,60.1891201525349,59.8768387363653,59.8830843646887,2241.56790559627,0.0,1.0
2013-08-12,95.839,97.16,95.839,97.12,6600,59.8574772885628,60.682524790083,59.8574772885628,60.6575422767894,10567.3915549538,0.0,1.0
2013-08-13,93.76,94.12,93.7,93.97,6200,58.5590111601295,58.7838537797716,58.5215373901891,58.6901693549207,9926.94358192633,0.0,1.0
2013-08-14,94.08,94.35,93.74,94.0,28600,58.758871266478,58.9275032312096,58.5465199034827,58.7089062398909,45792.0300714667,0.0,1.0
2013-08-15,92.045,93.2,92.045,92.65,45100,57.4878859026676,58.2092559740195,57.4878859026676,57.8657464162329,72210.5089588513,0.0,1.0
2013-08-16,92.0,92.2,90.796,91.44,38600,57.4597805752124,57.5846931416802,56.7078069250759,57.1100253891024,61803.2293971543,0.0,1.0
2013-08-19,90.5,91.09,90.15,90.9,24400,56.5229363267035,56.8914283977836,56.3043393353847,56.7727614596392,39067.3263546778,0.0,1.0
2013-08-20,91.2,91.4599,90.63,90.63,24500,56.9601303093409,57.1224541894659,56.6041294949076,56.6041294949076,39227.4383479348,0.0,1.0
2013-08-21,90.01,91.16,89.95,90.5001,24000,56.2169005388572,56.9351477960474,56.1794267689169,56.5229987829867,38426.8783816504,0.0,1.0
2013-08-22,91.4,91.4,90.101,90.26,17900,57.0850428758088,57.0850428758088,56.2737357566001,56.373041246942,28660.0467929809,0.0,1.0
2013-08-23,93.1101,93.254,91.1,91.1,23000,58.1531077753922,58.2429823669658,56.897674026107,56.897674026107,36825.7584490816,0.0,1.0
2013-08-26,93.82,93.99,93.1786,93.47,24900,58.5964849300698,58.7026606115675,58.1958903294074,58.3778879387511,39867.8863209622,0.0,1.0
2013-08-27,95.92,96.0,94.17,94.17,102700,59.9080668779823,59.9580319045694,58.8150819213886,58.8150819213886,164435.017074812,0.0,1.0
2013-08-28,94.81,95.09,93.98,94.97,75200,59.2148021340857,59.3896797271407,58.6964149832441,59.31473218726,120404.218929171,0.0,1.0
2013-08-29,96.045,96.1114,93.89,93.89,21900,59.9861372320247,60.027608204092,58.6402043283336,58.6402043283336,35064.5265232559,0.0,1.0
2013-08-30,96.29,96.97,95.56,95.89,297400,60.1391551259478,60.5638578519385,59.6832242583401,59.8893299930121,476173.067945951,0.0,1.0
2013-09-03,94.0401,94.79,93.1501,94.79,15100,58.7339512094677,59.2023108774389,58.1780902886857,59.2023108774389,24176.9109817883,0.0,1.0
2013-09-04,94.06,94.498,93.7556,94.498,10200,58.7463800098312,59.0199385303958,58.5562630836672,59.0199385303958,16331.4233122014,0.0,1.0
2013-09-05,91.87,93.25,91.7999,93.25,14800,57.3785874070083,58.2404841156364,57.3348055524613,58.2404841156364,23696.5750020177,0.0,1.0
2013-09-06,92.1773,93.13,92.1773,93.0,6300,57.5705155653861,58.1655365757557,57.5705155653861,58.0843434075516,10087.0555751832,0.0,1.0
2013-09-09,92.23,93.35,92.23,93.35,17000,57.6034300266504,58.3029403988704,57.6034300266504,58.3029403988704,27219.038853669,0.0,1.0
2013-09-10,91.304,92.63,91.24,92.0,29100,57.0250848439042,57.8532551595861,56.9851128226345,57.4597805752124,46592.5900377511,0.0,1.0
2013-09-11,91.96,92.2476,90.99,91.61,14500,57.4347980619188,57.6144223324996,56.8289721145497,57.2162010706001,23216.2390222471,0.0,1.0
2013-09-12,92.09,93.3,92.09,93.12,13800,57.5159912301229,58.2717122572534,57.5159912301229,58.1592909474323,22095.4550694489,0.0,1.0
2013-09-13,92.17,93.0,91.93,92.859,241300,57.56595625671,58.0843434075516,57.4160611769486,57.9962800481918,386350.239728843,0.0,1.0
2013-09-16,91.35,93.1,91.298,92.87,21000,57.0538147341918,58.1467996907855,57.0213374669102,58.0031502393475,33623.5185839441,0.0,1.0
2013-09-17,92.56,92.56,91.541,91.71,10900,57.8095357613224,57.8095357613224,57.1731062351686,57.278657353834,17452.2072649995,0.0,1.0
2013-09-18,93.74,95.24,91.72,92.48,36400,58.5465199034827,59.4833641519916,57.2849029821574,57.7595707347352,58280.765545503,0.0,1.0
2013-09-19,93.04,94.0,92.74,94.0,13500,58.1093259208452,58.7089062398909,57.9219570711434,58.7089062398909,21615.1190896783,0.0,1.0
2013-09-20,94.28,94.425,94.0419,94.0419,13300,58.8837838329459,58.9743454436351,58.7350754225659,58.7350754225659,21294.8951031646,0.0,1.0
2013-09-23,94.242,94.589,93.7325,93.89,23100,59.2260442650678,59.4441151608465,58.9058508316405,59.0048311373614,36757.3122097573,0.586,1.0
2013-09-24,96.42,96.42,94.92,95.0,42100,60.594800492751,60.594800492751,59.6521309144568,59.7024066252991,66990.5993086918,0.0,1.0
2013-09-25,96.35,96.499,95.73,95.93,7800,60.5508092457639,60.6444477572078,60.1611724867357,60.2868617638415,12411.559966931,0.0,1.0
2013-09-26,95.3001,95.75,95.194,95.75,4700,59.8910033855965,60.1737414144462,59.8243252240919,60.1737414144462,7478.76049289434,0.0,1.0
2013-09-27,95.27,95.799,94.87,94.87,16600,59.8720871493921,60.2045352873372,59.6207085951803,59.6207085951803,26414.3455706481,0.0,1.0
2013-09-30,95.3016,95.989,94.97,95.5,36100,59.8919460551748,60.3239401005878,59.6835532337333,60.0166298180639,57443.2454879756,0.0,1.0
2013-10-01,94.63,94.97,94.26,94.97,7500,59.4698814626532,59.6835532337333,59.2373563000073,59.6835532337333,11934.1922758952,0.0,1.0
2013-10-02,94.72,95.322,94.64,94.64,5400,59.5264416373509,59.9047663614396,59.4761659265085,59.4761659265085,8592.61843864455,0.0,1.0
2013-10-03,94.54,95.16,94.5,94.83,145600,59.4133212879556,59.8029580469839,59.3881834325344,59.5955707397591,231682.452716046,0.0,1.0
2013-10-04,94.41,94.42,93.8701,94.1601,32500,59.3316232578368,59.337907721692,58.9923250542894,59.1745745060929,51714.8331955459,0.0,1.0
2013-10-07,94.95,95.25,94.77,94.77,4200,59.6709843060227,59.8595182216815,59.5578639566274,59.5578639566274,6683.14767450131,0.0,1.0
2013-10-08,95.21,95.732,94.8535,94.8535,7400,59.8343803662603,60.1624293795067,59.6103392298191,59.6103392298191,11775.0697122166,0.0,1.0
2013-10-09,93.821,95.09,93.82,95.09,11000,58.9614683367599,59.7589667999968,58.9608398903744,59.7589667999968,17503.4820046463,0.0,1.0
2013-10-10,94.22,94.25,92.79,93.18,6500,59.2122184445862,59.231071836152,58.313540113279,58.5586342036355,10342.9666391092,0.0,1.0
2013-10-11,94.6,95.68,94.3,95.54,250300,59.4510280710874,60.1297501674592,59.2624941554285,60.0417676734851,398283.776887542,0.0,1.0
2013-10-14,93.495,94.45,92.961,94.4,9000,58.7565948150773,59.3567611132579,58.4210044452046,59.3253387939815,14321.0307310743,0.0,1.0
2013-10-15,92.96,93.9664,92.96,93.67,75100,58.420375998819,59.0528444412159,58.420375998819,58.866572932545,119501.045322631,0.0,1.0
2013-10-16,94.7878,94.7878,92.89,93.34,15200,59.5690503022898,59.5690503022898,58.376384751832,58.6591856253202,24186.6296791476,0.0,1.0
2013-10-17,96.36,96.49,95.38,95.59,24900,60.5570937096192,60.638791739738,59.9412162518003,60.0731899927615,39621.5183559721,0.0,1.0
2013-10-18,96.83,97.04,96.47,96.65,3900,60.8524635108181,60.9844372517792,60.6262228120275,60.7393431614228,6205.77998346551,0.0,1.0
2013-10-21,95.81,96.49,95.722,96.49,12500,60.211448197578,60.638791739738,60.1561449156514,60.638791739738,19890.3204598254,0.0,1.0
2013-10-22,97.4701,97.81,96.98,97.0,8800,61.2547320421955,61.4683409686369,60.9467304686475,60.9592993963581,14002.785603717,0.0,1.0
2013-10-23,98.0,98.797,97.78,97.78,6400,61.5877457818875,62.0886175511545,61.4494875770711,61.4494875770711,10183.8440754306,0.0,1.0
2013-10-24,97.63,98.44,97.54,98.44,11300,61.3552206192416,61.8642621915205,61.298660444544,61.8642621915205,17980.8496956821,0.0,1.0
2013-10-25,97.86,98.26,97.7801,97.88,7300,61.4997632879134,61.7511418421252,61.4495504217096,61.512332215624,11615.947148538,0.0,1.0
2013-10-28,97.67,97.9599,97.5501,97.8,4900,61.3803584746628,61.5625450818278,61.3050077530378,61.4620565047816,7797.00562025154,0.0,1.0
2013-10-29,97.37,97.4599,97.0,97.0,7200,61.191824559004,61.2483218890631,60.9592993963581,60.9592993963581,11456.8245848594,0.0,1.0
2013-10-30,97.03,97.65,97.03,97.5,2500,60.978152787924,61.3677895469522,60.978152787924,61.2735225891228,3978.06409196507,0.0,1.0
2013-10-31,97.1,97.39,96.32,97.16,51200,61.022144034911,61.2043934867146,60.531955854198,61.0598508180428,81470.7526034446,0.0,1.0
2013-11-01,95.5,96.4604,95.5,96.41,59700,60.0166298180639,60.6201897267264,60.0166298180639,60.5885160288957,94996.1705161258,0.0,1.0
2013-11-04,95.38,96.03,95.311,95.74,36400,59.9412162518003,60.3497064023945,59.8978534511988,60.1674569505909,57920.6131790115,0.0,1.0
2013-11-05,93.94,95.0,93.8,95.0,13700,59.0362534566379,59.7024066252991,58.9482709626638,59.7024066252991,21799.7912239686,0.0,1.0
2013-11-06,93.5,93.51,93.11,93.5,5800,58.7597370470049,58.7660215108602,58.5146429566485,58.7597370470049,9229.10869335897,0.0,1.0
2013-11-07,94.851,94.86,93.42,93.42,6800,59.6087681138552,59.614424131325,58.7094613361626,58.7094613361626,10820.334330145,0.0,1.0
2013-11-08,91.3,92.55,91.3,92.55,266000,57.3771549988401,58.1627129807519,57.3771549988401,58.1627129807519,423266.019385084,0.0,1.0
2013-11-11,91.05,91.4899,91.0,91.18,8900,57.2200434024578,57.4964969674522,57.1886210831813,57.3017414325766,14161.9081673956,0.0,1.0
2013-11-12,91.47,91.5999,91.1801,91.3827,3700,57.4839908843801,57.5656260698604,57.3018042772151,57.4291275149234,5887.53485610831,0.0,1.0
2013-11-13,91.96,92.18,91.85,92.08,29300,57.7919296132896,57.9301878181061,57.7228005108813,57.8673431795531,46622.9111578306,0.0,1.0
2013-11-14,92.91,93.76,92.36,92.5,55900,58.3889536795426,58.9231331072426,58.0433081675014,58.1312906614755,88949.5130963389,0.0,1.0
2013-11-15,93.06,93.06,92.59,92.78,15100,58.483220637372,58.483220637372,58.1878508361731,58.3072556494237,24027.507115469,0.0,1.0
2013-11-18,94.12,94.12,92.84,92.84,3700,59.1493738060332,59.1493738060332,58.3449624325555,58.3449624325555,5887.5348561083,0.0,1.0
2013-11-19,93.139,93.7102,92.86,93.56,19900,58.5328679018288,58.8918364772432,58.3575313602661,58.7974438301367,31665.390172042,0.0,1.0
2013-11-20,90.4899,93.0,90.43,92.9201,14200,56.8680505819227,58.4455138542402,56.8304066434295,58.3953009880364,22595.4040423616,0.0,1.0
2013-11-21,90.64,91.0,89.64,90.21,13900,56.9623803843907,57.1886210831813,56.3339339988612,56.692148438613,22118.0363513258,0.0,1.0
2013-11-22,92.05,92.3,91.42,91.42,19100,57.8484897879872,58.0056013843696,57.4525685651037,57.4525685651037,30392.4096626131,0.0,1.0
2013-11-25,92.3398,92.81,91.86,91.86,5900,58.0306135505137,58.3261090409896,57.7290849747366,57.7290849747366,9388.23125703756,0.0,1.0
2013-11-26,93.12,93.29,92.86,92.86,9000,58.5209274205037,58.6277633060438,58.3575313602661,58.3575313602661,14321.0307310743,0.0,1.0
2013-11-27,92.5,93.06,92.29,93.06,5500,58.1312906614755,58.483220637372,57.9993169205143,58.483220637372,8751.74100232315,0.0,1.0
2013-11-29,92.86,92.86,92.4751,92.5,4400,58.3575313602661,58.3575313602661,58.1156423464758,58.1312906614755,7001.39280185852,0.0,1.0
2013-12-02,91.976,92.6,91.93,92.4,6900,57.801984755458,58.1941353000284,57.7730762217237,58.0684460229225,10979.4568938236,0.0,1.0
2013-12-03,92.5916,92.6699,92.1082,92.1082,3200,58.18885635039,58.2380637023769,57.885065367625,57.885065367625,5091.92203771529,0.0,1.0
2013-12-04,91.14,91.5,90.84,91.38,20000,57.2766035771554,57.502844275946,57.0880696614966,57.4274307096825,31824.5127357206,0.0,1.0
2013-12-05,90.7369,91.399,90.7,90.94,88300,57.0232768391485,57.4393711910075,57.0000871675224,57.1509143000495,140505.223728206,0.0,1.0
2013-12-06,91.28,91.3,90.7501,90.96,14200,57.3645860711295,57.3771549988401,57.0315723314375,57.1634832277601,22595.4040423616,0.0,1.0
2013-12-09,91.5001,91.889,91.34,91.34,6300,57.5029071205846,57.747309919917,57.4022928542613,57.4022928542613,10024.721511752,0.0,1.0
2013-12-10,92.76,92.8,92.32,92.61,11400,58.2946867217131,58.3198245771343,58.0181703120802,58.2004197638837,18139.9722593607,0.0,1.0
2013-12-11,91.671,92.33,91.66,92.21,9800,57.6103086078716,58.0244547759355,57.6033956976307,57.9490412096719,15594.0112405031,0.0,1.0
2013-12-12,91.32,91.86,91.145,91.65,39100,57.3897239265507,57.7290849747366,57.2797458090831,57.5971112337754,62216.9223983337,0.0,1.0
2013-12-13,91.7544,91.7544,91.57,91.6,7600,57.6627210364247,57.6627210364247,57.5468355229331,57.565688914499,12093.3148395738,0.0,1.0
2013-12-16,91.568,92.68,91.3203,92.38,61000,57.545578630162,58.2444110108708,57.3899124604664,58.0558770952119,97064.7638439477,0.0,1.0
2013-12-17,91.74,92.0,91.16,91.19,10600,57.6536714084731,57.8170674687107,57.289172504866,57.3080258964319,16866.9917499319,0.0,1.0
2013-12-18,91.41,92.708,90.47,91.46,59000,57.4462841012484,58.2620075096656,56.8555444988507,57.4777064205248,93882.3125703756,0.0,1.0
2013-12-19,91.32,91.87,91.26,91.87,10200,57.3897239265507,57.7353694385919,57.3520171434189,57.7353694385919,16230.5014952175,0.0,1.0
2013-12-20,91.45,91.45,90.1954,91.06,13400,58.8741142891713,58.8741142891713,58.0664219568893,58.6230382413553,20814.4107948881,2.232,1.0
2013-12-23,90.79,91.4964,90.79,91.25,8400,58.449216362098,58.903985901014,58.449216362098,58.7453573415733,13047.8396027656,0.0,1.0
2013-12-24,90.03,90.54,89.93,90.54,16500,57.9599399612257,58.2882701776006,57.8955614874267,58.2882701776006,25629.684934004,0.0,1.0
2013-12-26,89.28,89.65,89.1601,89.63,8100,57.4771014077333,57.7153017607896,57.3999116176484,57.7024260660298,12581.8453312383,0.0,1.0
2013-12-27,88.89,89.32,88.666,89.06,200300,57.2260253599173,57.5028527972529,57.0818175786076,57.3354687653756,311128.841956424,0.0,1.0
2013-12-30,89.6201,89.87,89.176,89.176,27900,57.6960525971237,57.8569344031473,57.4101477949824,57.4101477949824,43337.467252043,0.0,1.0
2013-12-31,88.77,89.82,88.14,89.5,41500,57.1487711913585,57.8247451662479,56.7431868064249,57.6187340500911,64462.540894616,0.0,1.0
2014-01-02,89.24,89.49,88.59,88.59,12800,57.4513500182137,57.6122962027112,57.0328899385203,57.0328899385203,19882.4222518334,0.0,1.0
2014-01-03,89.09,89.49,88.8001,88.861,11300,57.3547823075153,57.6122962027112,57.168149111972,57.2073556025156,17552.4508941966,0.0,1.0
2014-01-06,89.79,90.3,89.5,89.5,32000,57.8054316241082,58.133761840483,57.6187340500911,57.6187340500911,49706.0556295834,0.0,1.0
2014-01-07,90.04,90.2743,89.7,89.91,10000,57.9663778086056,58.1172165727166,57.7474909976891,57.8826857926669,15533.1423842448,0.0,1.0
2014-01-08,90.04,90.1399,89.3,89.62,92900,57.9663778086056,58.0306919039308,57.4899771024931,57.6959882186499,144302.892749634,0.0,1.0
2014-01-09,90.61,90.62,89.9,90.55,21300,58.3333351092598,58.3397729566397,57.876247945287,58.2947080249804,33085.5932784415,0.0,1.0
2014-01-10,92.31,92.43,91.15,91.15,52700,59.4277691638426,59.5050233324014,58.6809788677744,58.6809788677744,81859.6603649701,0.0,1.0
2014-01-13,93.032,93.2,92.37,92.39,26400,59.8925817446712,60.0007375806535,59.466396248122,59.4792719428818,41007.4958944063,0.0,1.0
2014-01-14,92.11,92.78,92.11,92.455,7500,59.2990122162446,59.7303479906978,59.2990122162446,59.5211179508511,11649.8567881836,0.0,1.0
2014-01-15,92.2966,92.2966,91.7297,91.87,133300,59.4191424483535,59.4191424483535,59.0541808803871,59.144503879127,207056.787981983,0.0,1.0
2014-01-16,93.03,93.1027,92.67,92.8448,6700,59.8912941751953,59.9380973256471,59.6595316695189,59.7720652417195,10407.205397444,0.0,1.0
2014-01-17,93.66,93.95,92.7,92.87,244300,60.2968785601289,60.4835761341459,59.6788452116586,59.7882886171169,379474.6684471,0.0,1.0
2014-01-21,93.945,94.23,93.72,94.0,241900,60.480357210456,60.6638358607831,60.3355056444083,60.5157653710454,375746.714274882,0.0,1.0
2014-01-22,93.58,94.0799,93.5001,93.76,109200,60.2453757810897,60.5672037716108,60.1939373805243,60.3612570339278,169621.914835953,0.0,1.0
2014-01-23,95.44,95.755,94.26,94.26,20300,61.4428153937508,61.6456075862176,60.6831494029228,60.6831494029228,31532.279040017,0.0,1.0
2014-01-24,96.35,96.419,95.72,96.21,137000,62.0286595053215,62.0730806522428,61.6230751203879,61.938529642003,212804.050664154,0.0,1.0
2014-01-27,95.43,96.63,95.35,96.12,76300,61.4363775463709,62.2089192319587,61.3848747673317,61.8805890155839,118517.876391788,0.0,1.0
2014-01-28,95.5744,95.5744,95.09,95.48,66700,61.5293400625366,61.5293400625366,61.2174907354543,61.4685667832704,103606.059702913,0.0,1.0
2014-01-29,96.7511,97.0,95.6,95.91,78200,62.2868815637293,62.4471195850149,61.5458209518292,61.745394220606,121469.173444794,0.0,1.0
2014-01-30,96.36,96.56,95.8082,96.38,29500,62.0350973527014,62.1638543002994,61.6798569342786,62.0479730474612,45822.7700335222,0.0,1.0
2014-01-31,97.39,97.43,96.81,97.2,84500,62.698195632831,62.7239470223506,62.3248004847969,62.5758765326129,131255.053146869,0.0,1.0
2014-02-03,99.12,99.125,96.84,97.19,164400,63.8119432295534,63.8151621532434,62.3441140269366,62.569438685233,255364.860796985,0.0,1.0
2014-02-04,97.54,98.16,97.2771,98.06,125400,62.7947633435295,63.1939098810832,62.6255123359119,63.1295314072842,194785.60549843,0.0,1.0
2014-02-05,96.1,96.87,95.81,96.81,117000,61.8677133208241,62.3634275690763,61.681015746807,62.3248004847969,181737.765895664,0.0,1.0
2014-02-06,95.44,95.86,95.08,95.65,31000,61.4428153937508,61.7132049837065,61.2110528880744,61.5780101887287,48152.7413911589,0.0,1.0
2014-02-07,95.34,96.0,94.67,94.73,47900,61.3784369199518,61.8033348470251,60.9471011454986,60.985728229778,74403.7520205327,0.0,1.0
2014-02-10,95.66,95.89,94.95,94.95,16600,61.5844480361085,61.7325185258462,61.1273608721358,61.1273608721358,25785.0163578464,0.0,1.0
2014-02-11,95.1,95.4665,94.58,95.25,20200,61.2239285828342,61.4598756893075,60.8891605190795,61.3204962935327,31376.9476161745,0.0,1.0
2014-02-12,94.21,94.72,93.95,94.72,21700,60.6509601660233,60.9792903823981,60.4835761341459,60.9792903823981,33706.9189738112,0.0,1.0
2014-02-13,94.92,95.2284,94.73,95.1,35800,61.1080473299961,61.3065905431921,60.985728229778,61.2239285828342,55608.6497355964,0.0,1.0
2014-02-14,94.87,95.07,94.63,94.91,331500,61.0758580930966,61.2046150406945,60.921349755979,61.1016094826162,514923.670037715,0.0,1.0
2014-02-18,95.2299,95.69,94.95,95.04,78800,61.3075562202991,61.6037615782482,61.1273608721358,61.1853014985548,122401.161987849,0.0,1.0
2014-02-19,94.6712,95.71,94.57,95.71,66600,60.9478736871842,61.616637273008,60.8827226716996,61.616637273008,103450.72827907,0.0,1.0
2014-02-20,94.214,94.8503,93.8161,94.71,40600,60.6535353049752,61.0631755337582,60.3973733577291,60.9728525350182,63064.558080034,0.0,1.0
2014-02-21,95.14,95.14,94.36,94.36,9100,61.2496799723538,61.2496799723538,60.7475278767218,60.7475278767218,14135.1595696628,0.0,1.0
2014-02-24,94.89,95.12,94.68,95.12,10000,61.0887337878564,61.236804277594,60.9535389928785,61.236804277594,15533.1423842448,0.0,1.0
2014-02-25,96.05,96.05,95.37,95.37,61000,61.8355240839246,61.8355240839246,61.3977504620915,61.3977504620915,94752.1685438933,0.0,1.0
2014-02-26,96.79,96.79,96.01,96.07,28200,62.3119247900371,62.3119247900371,61.809772694405,61.8483997786844,43803.4615235704,0.0,1.0
2014-02-27,97.5432,97.76,97.0,97.39,14500,62.796823454691,62.9363959858872,62.4471195850149,62.698195632831,22523.056457155,0.0,1.0
2014-02-28,97.73,97.91,96.65,97.42,48600,62.9170824437475,63.0329636965857,62.2217949267185,62.7175091749707,75491.0719874298,0.0,1.0
2014-03-03,98.93,98.94,98.21,98.83,95000,63.6896241293353,63.6960619767152,63.2260991179826,63.6252456555364,147564.852650326,0.0,1.0
2014-03-04,96.49,97.9,96.49,97.9,61900,62.1187893686401,63.0265258492058,62.1187893686401,63.0265258492058,96150.1513584754,0.0,1.0
2014-03-05,96.822,97.1615,96.41,96.43,129100,62.3325259016528,62.5510908202003,62.0672865896009,62.0801622843607,200532.8681806,0.0,1.0
2014-03-06,95.5,95.98,95.4501,95.63,32800,61.4814424780302,61.7904591522653,61.4493176196045,61.5651344939689,50948.707020323,0.0,1.0
2014-03-07,94.61,94.9096,94.07,94.14,59900,60.9084740612192,61.101351968721,60.5608303027047,60.605895234364,93043.5228816264,0.0,1.0
2014-03-10,94.61,94.84,94.4,94.62,93200,60.9084740612192,61.0565445509569,60.7732792662414,60.9149119085991,144768.887021162,0.0,1.0
2014-03-11,95.13,95.1667,94.458,94.7,20100,61.2432421249739,61.2668690248582,60.8106187810448,60.9664146876383,31221.6161923321,0.0,1.0
2014-03-12,95.97,96.3,95.88,96.08,37900,61.7840213048854,61.9964702684221,61.7260806784663,61.8548376260643,58870.6096362878,0.0,1.0
2014-03-13,97.95,98.05,95.54,95.54,43200,63.0587150861053,63.1230935599043,61.5071938675498,61.5071938675498,67103.1750999376,0.0,1.0
2014-03-14,98.22,98.84,97.74,98.64,247200,63.2325369653626,63.6316835029163,62.9235202911274,63.5029265553183,383979.279738532,0.0,1.0
2014-03-17,97.0,97.89,97.0,97.82,25600,62.4471195850149,63.0200880018259,62.4471195850149,62.9750230701666,39764.8445036667,0.0,1.0
2014-03-18,97.57,97.57,96.87,96.87,19600,62.8140768856692,62.8140768856692,62.3634275690763,62.3634275690763,30444.9590731198,0.0,1.0
2014-03-19,96.7,97.249,95.52,97.2,49800,62.253984163618,62.6074219847744,61.49431817279,62.5758765326129,77355.0490735392,0.0,1.0
2014-03-20,96.51,97.13,96.44,96.44,14300,62.1316650633999,62.5308116009536,62.0866001317406,62.0866001317406,22212.3936094701,0.0,1.0
2014-03-21,98.18,98.26,97.1,97.1,10700,63.206785575843,63.2582883548821,62.5114980588139,62.5114980588139,16620.4623511419,0.0,1.0
2014-03-24,98.68,98.68,97.11,97.32,17700,64.0237484083521,64.0237484083521,63.0051297926132,63.1413781424891,27281.0643459942,0.769,1.0
2014-03-25,98.19,98.4096,97.59,97.89,56800,63.705835591975,63.8483124378452,63.3165545923295,63.5111950921523,87546.0143984448,0.0,1.0
2014-03-26,99.03,99.176,98.03,98.03,28800,64.2508289914786,64.3455540347256,63.6020273254029,63.6020273254029,44389.5284273805,0.0,1.0
2014-03-27,99.96,100.57,99.2401,99.59,32100,64.854214540929,65.2499835572352,64.3871422215211,64.614157924481,49475.8285596845,0.0,1.0
2014-03-28,99.196,99.9199,98.63,99.91,25600,64.3585300680471,64.8281975941194,63.9913083250483,64.8217744576252,39457.358602116,0.0,1.0
2014-03-31,98.8291,99.009,97.69,98.51,102200,64.120484736764,64.237204156491,63.3814347589371,63.9134521251192,157521.173794385,0.0,1.0
2014-04-01,97.5,98.2,97.5,98.02,109300,63.2581624423827,63.7123236086357,63.2581624423827,63.5955393087421,168464.425594191,0.0,1.0
2014-04-02,96.5,97.06,96.44,96.86,41500,62.609360776307,62.9726897093094,62.5704326763425,62.8429293760943,63964.077421399,0.0,1.0
2014-04-03,97.17,97.61,97.0125,97.12,91200,63.0440578925777,63.3295306256511,62.9418716301708,63.011617809274,140566.840020038,0.0,1.0
2014-04-04,98.0501,98.34,97.46,97.46,21400,63.615068238891,63.8031558418863,63.2322103757397,63.2322103757397,32983.8857064563,0.0,1.0
2014-04-07,98.9499,99.11,98.12,98.26,51400,64.1988599780259,64.3027331247646,63.6604194753497,63.7512517086003,79222.977818311,0.0,1.0
2014-04-08,99.37,99.4499,98.5,98.8,45900,64.4714215579443,64.5232608110638,63.9069641084584,64.1016046082812,70745.8109311377,0.0,1.0
2014-04-09,98.5799,99.44,98.4,98.76,59600,63.9588033615779,64.5168376745696,63.8420839418509,64.0756525416381,91861.6629955513,0.0,1.0
2014-04-10,99.97,100.22,98.83,98.87,47800,64.8607025575898,65.0229029741087,64.1210686582634,64.1470207249065,73674.2867648884,0.0,1.0
2014-04-11,101.21,101.31,100.2113,100.9,70900,65.6652166235236,65.7300967901312,65.0172583996138,65.4640881070402,109278.387691017,0.0,1.0
2014-04-14,100.92,102.0,100.75,101.0,114800,65.4770641403617,66.1777699397235,65.3667678571288,65.5289682736477,176941.592481364,0.0,1.0
2014-04-15,101.95,102.48,100.81,101.13,91400,66.1453298564197,66.4891947394398,65.4056959570934,65.6133124902376,140875.100634117,0.0,1.0
2014-04-16,102.33,102.33,101.0,101.06,64600,66.3918744895285,66.3918744895285,65.5289682736477,65.5678963736123,99568.178347527,0.0,1.0
2014-04-17,100.44,102.63,100.12,102.56,64300,65.1656393406453,66.5865149893512,64.9580228075011,66.5410988727259,99105.7874264086,0.0,1.0
2014-04-21,100.6699,101.43,100.5001,101.13,25500,65.3147988436762,65.8079529900603,65.2046323207765,65.6133124902376,39303.2282950764,0.0,1.0
2014-04-22,101.322,101.322,100.05,100.27,67200,65.7378824101241,65.7378824101241,64.9126066908758,65.0553430574125,103575.566330555,0.0,1.0
2014-04-23,101.8024,102.1799,101.43,101.63,26000,66.0495667305069,66.2944893594505,65.8079529900603,65.9377133232754,40073.8798302741,0.0,1.0
2014-04-24,102.2056,102.28,101.21,101.24,32000,66.3111635622686,66.3594344062247,65.6652166235236,65.6846806735059,49321.698252645,0.0,1.0
2014-04-25,102.56,103.35,102.56,102.73,32700,66.5410988727259,67.0536521889257,66.5410988727259,66.6513951559588,50400.6104019216,0.0,1.0
2014-04-28,101.6,102.45,101.47,102.17,34900,65.9182492732932,66.4697306894575,65.8339050567033,66.2880662229563,53791.4771567909,0.0,1.0
2014-04-29,101.33,101.435,100.57,100.64,132600,65.7430728234527,65.8111969983907,65.2499835572352,65.2953996738605,204376.787134398,0.0,1.0
2014-04-30,101.74,102.0699,101.01,101.26,172000,66.0090815065438,66.2231211761822,65.5354562903085,65.6976567068274,265104.128107967,0.0,1.0
2014-05-01,103.19,103.565,101.71,101.72,102300,66.9498439223536,67.193144547132,65.9896174565615,65.9961054732223,157675.304101424,0.0,1.0
2014-05-02,104.51,105.15,102.59,103.41,290600,67.8062621215735,68.221495187862,66.5605629227081,67.0925802888902,447902.672256832,0.0,1.0
2014-05-05,103.58,104.879,103.5001,104.77,41400,67.2028765721231,68.0456699363555,67.1510373190037,67.9749505547532,63809.9471143594,0.0,1.0
2014-05-06,104.34,104.63,103.58,103.63,28100,67.6959658383407,67.8841183215026,67.2028765721231,67.2353166554269,43310.6162781038,0.0,1.0
2014-05-07,103.49,104.37,103.4,104.04,60300,67.1444844221763,67.7154298883229,67.0860922722295,67.5013253385179,92940.5751448279,0.0,1.0
2014-05-08,102.53,104.35,102.441,103.91,54100,66.5216348227436,67.7024538550014,66.4638914744629,67.4169811219281,83384.4961083779,0.0,1.0
2014-05-09,102.17,102.889,101.8,102.57,29300,66.2880662229563,66.7545546208648,66.0480096065083,66.5475868893866,45160.1799625781,0.0,1.0
2014-05-12,101.4101,101.99,101.0701,101.67,34200,65.7950418369054,66.1712819230627,65.5744492704397,65.9636653899185,52712.5650075143,0.0,1.0
2014-05-13,102.64,102.64,102.121,102.18,47800,66.5930030060119,66.5930030060119,66.2562749413186,66.2945542396171,73674.2867648885,0.0,1.0
2014-05-14,104.44,104.9296,104.0101,104.02,41600,67.7608460049482,68.0784993006589,67.4819261687023,67.4883493051964,64118.2077284385,0.0,1.0
2014-05-15,105.7667,106.5,105.3501,105.69,77300,68.6216111753309,69.0973774370642,68.3513204012437,68.5718480875429,119142.727341545,0.0,1.0
2014-05-16,105.23,106.1396,105.175,105.55,54600,68.273399321148,68.8635493166105,68.2377152295139,68.4810158542923,84155.1476435755,0.0,1.0
2014-05-19,104.0,106.1,103.94,106.07,28000,67.4753732718749,68.8378567706339,67.4364451719104,68.8183927206516,43156.4859710644,0.0,1.0
2014-05-20,104.39,105.1668,103.7601,103.82,39300,67.7284059216444,68.2323950558521,67.3197257521833,67.3585889719813,60573.2106665297,0.0,1.0
2014-05-21,103.3697,103.669,102.75,103.47,83500,67.0664335817474,67.2606199204038,66.6643711892803,67.1315083888548,128698.806377995,0.0,1.0
2014-05-22,103.1532,103.62,102.5,103.48,55200,66.925968021042,67.2288286387661,66.5021707727613,67.1379964055155,85079.9294858126,0.0,1.0
2014-05-23,104.124,104.4799,103.6454,103.93,47000,67.5558246784683,67.7867331914246,67.2453082010845,67.4299571552496,72441.2443085723,0.0,1.0
2014-05-27,105.06,105.06,103.72,104.5,78700,68.1631030379152,68.1631030379152,67.2937088053737,67.7997741049128,121300.551640099,0.0,1.0
2014-05-28,107.004,107.09,106.1,106.19,72100,69.4243734767664,69.4801704200489,68.8378567706339,68.8962489205807,111127.951375491,0.0,1.0
2014-05-29,106.27,107.4999,106.24,107.05,26700,68.9481530538668,69.7461142229733,68.9286890038845,69.4542183534058,41152.7919795506,0.0,1.0
2014-05-30,105.912,106.502,105.61,105.73,136600,68.7158820574117,69.0986750403964,68.5199439542568,68.5978001541859,210541.999415978,0.0,1.0
2014-06-02,104.8843,105.889,104.352,104.85,80600,68.0491085851857,68.7009596190919,67.7037514583336,68.0268546880393,124229.027473849,0.0,1.0
2014-06-03,103.01,104.48,103.0,104.19,39200,66.83305962246,67.7867980715913,66.8265716057992,67.5986455884293,60419.08035949,0.0,1.0
2014-06-04,102.95,103.3876,102.64,103.16,26300,66.7941315224954,67.0780471315701,66.5930030060119,66.9303798723713,40536.2707513926,0.0,1.0
2014-06-05,103.03,103.559,102.04,102.35,50300,66.8460356557815,67.1892517371355,66.2037220063665,66.40485052285,77527.5444408763,0.0,1.0
2014-06-06,103.19,104.3,103.0228,103.93,38500,66.9498439223536,67.6700137716976,66.8413642837857,67.4299571552496,59340.1682102135,0.0,1.0
2014-06-09,102.85,103.199,102.5912,103.0,25700,66.7292513558878,66.9556831373483,66.5613414847074,66.8265716057992,39611.4889091555,0.0,1.0
2014-06-10,102.32,102.7299,102.12,102.29,18300,66.3853864728677,66.6513302757921,66.2556261396526,66.3659224228854,28205.8461882313,0.0,1.0
2014-06-11,102.75,103.0,101.91,102.8957,93300,66.6643711892803,66.8265716057992,66.1193777897766,66.7589015920275,143803.576467868,0.0,1.0
2014-06-12,103.96,104.2999,102.23,102.84,34500,67.4494212052319,67.669948891531,66.3269943229209,66.7227633392271,53174.9559286328,0.0,1.0
2014-06-13,104.05,104.84,103.33,103.33,36100,67.5078133551787,68.0203666713785,67.0406761556042,67.0406761556042,55641.0408412651,0.0,1.0
2014-06-16,104.41,104.6455,103.74,104.22,72100,67.741381954966,67.8941747473268,67.3066848386952,67.6181096384116,111127.951375491,0.0,1.0
2014-06-17,103.3882,104.12,103.11,104.12,55800,67.0784364125698,67.553229471804,66.8979397890675,67.553229471804,86004.7113280496,0.0,1.0
2014-06-18,104.18,104.44,103.3201,103.62,15000,67.5921575717685,67.7608460049482,67.03425301911,67.2288286387661,23119.5460559273,0.0,1.0
2014-06-19,102.46,104.543,102.1,104.46,24100,66.4762187061183,67.827672576554,66.242650106331,67.7738220382697,37145.4039965232,0.0,1.0
2014-06-20,102.36,103.28,102.06,102.26,28000,66.4113385395107,67.0082360723004,66.216698039688,66.3464583729032,43156.4859710644,0.0,1.0
2014-06-23,101.82,103.0801,101.781,102.97,33300,66.6306335026443,67.4552383079545,66.6051120460876,67.383189272906,50886.5940748626,0.878,1.0
2014-06-24,103.445,103.445,102.4201,102.83,19900,67.6940275258401,67.6940275258401,67.0233367354565,67.2915737878306,30409.706369062,0.0,1.0
2014-06-25,103.7101,104.5,103.68,104.23,18200,67.8675079907935,68.3844156455149,67.8478106615023,68.2077286385839,27811.8922571321,0.0,1.0
2014-06-26,104.7,105.32,104.32,104.32,32200,68.5152949099083,68.9210206295276,68.2666243075609,68.2666243075609,49205.6555318491,0.0,1.0
2014-06-27,104.56,105.1899,104.28,105.06,69300,68.4236794248329,68.8358836680397,68.2404484546823,68.7508775858163,105899.128209849,0.0,1.0
2014-06-30,104.74,105.13,104.27,104.6,76600,68.5414707627869,68.7966853283539,68.2339044914626,68.4498552777116,117054.447631666,0.0,1.0
2014-07-01,103.35,104.05,103.12,103.66,44300,67.6318598752533,68.0899373006299,67.481348721201,67.834722735063,67695.9795049973,0.0,1.0
2014-07-02,101.878,102.81,101.51,102.52,71100,66.6685884893184,67.2784858613913,66.4277706428347,67.088710928021,108649.754916598,0.0,1.0
2014-07-03,101.307,101.38,100.693,101.13,124400,66.2949281894754,66.342699120979,65.8931288477879,66.1791000404873,190098.867955343,0.0,1.0
2014-07-07,102.04,102.5,100.0,100.32,203400,66.774600693477,67.0756230015816,65.439632196665,65.6490390196943,310820.817862674,0.0,1.0
2014-07-08,103.82,104.07,103.06,103.06,74300,67.9394261465776,68.1030252270693,67.442084941883,67.442084941883,113539.75795082,0.0,1.0
2014-07-09,103.87,104.39,103.461,103.61,28800,67.972145962676,68.3124320500986,67.7044978669916,67.8020029189646,44010.0273079892,0.0,1.0
2014-07-10,103.82,105.2,103.82,104.83,40800,67.9394261465776,68.8424930708916,67.9394261465776,68.6003664317639,62347.5386863181,0.0,1.0
2014-07-11,104.8401,105.0799,104.5072,104.57,15300,68.6069758346158,68.7639000726234,68.3891272990331,68.4302233880526,23380.3270073693,0.0,1.0
2014-07-14,104.43,104.82,104.07,104.54,30700,68.3386079029773,68.5938224685443,68.1030252270693,68.4105914983936,46913.466609558,0.0,1.0
2014-07-15,104.17,104.76,103.4801,103.92,14500,68.168464859266,68.5545586892263,67.7169968367411,68.0048657787743,22157.826248814,0.0,1.0
2014-07-16,104.76,104.94,104.3701,104.47,58100,68.5545586892263,68.6723500271803,68.2994095632915,68.3647837558559,88784.1175900755,0.0,1.0
2014-07-17,106.98,107.0,105.46,105.87,75500,70.0073185239922,70.0204064504316,69.0126361146029,69.2809386066093,115373.509088652,0.0,1.0
2014-07-18,106.55,107.1,105.825,107.1,30800,69.7259281055466,70.0858460826282,69.2514907721208,70.0858460826282,47066.2792043774,0.0,1.0
2014-07-21,107.54,108.07,107.18,107.18,45900,70.3737804642936,70.7206105149359,70.1381977883856,70.1381977883856,70140.9810221078,0.0,1.0
2014-07-22,107.59,107.8399,106.77,107.42,22000,70.4065002803919,70.5700339212514,69.8698952963792,70.2952529056576,33618.7708602696,0.0,1.0
2014-07-23,107.52,107.94,107.4596,107.74,13700,70.3606925378542,70.6355389930802,70.3211670000074,70.5046597286869,20935.3254902588,0.0,1.0
2014-07-24,106.33,106.6982,106.0301,106.63,24000,69.5819609147139,69.822909640462,69.3857074577561,69.7782798113039,36675.0227566577,0.0,1.0
2014-07-25,108.464,108.48,107.52,107.68,87700,70.9784426657907,70.9889130069422,70.3606925378542,70.4653959493689,134016.64565662,0.0,1.0
2014-07-28,108.2099,108.86,107.64,108.47,42000,70.812160560379,71.2375836092895,70.4392200964902,70.9823690437225,64181.289824151,0.0,1.0
2014-07-29,108.88,109.0738,108.22,108.75,45800,71.2506715357289,71.377493542926,70.8187699632309,71.1656000138732,69988.1684272884,0.0,1.0
2014-07-30,106.46,108.2299,106.28,107.92,76100,69.6670324365696,70.8252484868184,69.5492410986156,70.6224510666409,116290.384657569,0.0,1.0
2014-07-31,106.286,106.96,105.29,105.29,126200,69.5531674765474,69.9942305975529,68.9013887398686,68.9013887398686,192849.494662092,0.0,1.0
2014-08-01,106.89,107.636,105.05,105.73,110000,69.9484228550152,70.4366025112024,68.7443336225966,69.1893231215339,168093.854301348,0.0,1.0
2014-08-04,106.35,107.18,106.3223,106.66,18700,69.5950488411532,70.1381977883856,69.5769220630348,69.7979117009629,28575.9552312291,0.0,1.0
2014-08-05,107.0013,107.4599,105.5801,106.28,17000,70.0212571656501,70.321363318904,69.0912291128711,69.5492410986156,25978.1411192992,0.0,1.0
2014-08-06,107.13,108.2,107.0,108.2,56800,70.1054779722872,70.8056820367916,70.0204064504316,70.8056820367916,86797.5538574233,0.0,1.0
2014-08-07,108.44,108.48,107.34,107.34,21400,70.9627371540635,70.9889130069422,70.2429011999002,70.2429011999002,32701.8952913531,0.0,1.0
2014-08-08,108.33,109.53,108.13,109.02,45800,70.8907535586472,71.6760291450072,70.7598742942539,71.3422870208042,69988.1684272885,0.0,1.0
2014-08-11,108.403,108.81,108.0101,108.53,36400,70.9385244901508,71.2048637931912,70.6814121752501,71.0216328230405,55623.7845142642,0.0,1.0
2014-08-12,107.37,108.29,107.27,108.23,59400,70.2625330895592,70.8645777057686,70.1970934573626,70.8253139264505,90770.6813227279,0.0,1.0
2014-08-13,108.13,108.15,107.32,107.47,12700,70.7598742942539,70.7729622206932,70.2298132734609,70.3279727217559,19407.1995420647,0.0,1.0
2014-08-14,109.51,109.8,108.1402,108.88,28000,71.6629412185679,71.8527161519382,70.7665491367379,71.2506715357289,42787.526549434,0.0,1.0
2014-08-15,112.03,112.46,109.8501,111.98,97900,73.3120199499238,73.5934103683695,71.8855014076687,73.2793001338255,149603.5303282,0.0,1.0
2014-08-18,109.7,111.35,109.526,111.02,42200,71.7872765197415,72.8670304509865,71.6734115597193,72.6510796647375,64486.9150137898,0.0,1.0
2014-08-19,109.51,110.74,109.0,110.5,38100,71.6629412185679,72.4678486945868,71.3291990943649,72.3107935773148,58221.5986261941,0.0,1.0
2014-08-20,109.13,109.31,108.65,109.27,39600,71.4142706162205,71.5320619541745,71.1001603816765,71.5058861012959,60513.7875484852,0.0,1.0
2014-08-21,110.14,110.22,109.19,109.19,14600,72.0752109014068,72.1275626071642,71.4535343955385,71.4535343955385,22310.6388436335,0.0,1.0
2014-08-22,110.81,112.5,109.565,112.5,87000,72.5136564371245,73.6195862212481,71.698933016276,73.6195862212481,132946.957492884,0.0,1.0
2014-08-25,111.76,111.95,111.01,111.47,88700,73.1353329429928,73.2596682441665,72.6445357015178,72.9455580096225,135544.771604814,0.0,1.0
2014-08-26,111.3456,112.32,111.09,112.32,113900,72.8641511071698,73.5017948832941,72.6968874072752,73.5017948832941,174053.545499305,0.0,1.0
2014-08-27,112.82,112.89,111.5777,111.96,34200,73.8289930442775,73.8748007868151,73.0160364934983,73.2662122073861,52261.9074282372,0.0,1.0
2014-08-28,113.88,114.315,113.65,113.86,60300,74.5226531455621,74.8073155456176,74.3721419915098,74.5095652191228,92145.9946761025,0.0,1.0
2014-08-29,113.7,115.5,113.18,115.5,103200,74.4048618076081,75.5827751871481,74.0645757201855,75.5827751871481,157702.597853628,0.0,1.0
2014-09-02,111.12,112.94,111.11,112.94,190500,72.7165192969342,73.9075206029135,72.7099753337145,73.9075206029135,291107.99313097,0.0,1.0
2014-09-03,111.78,111.78,110.61,110.83,101700,73.1484208694322,73.1484208694322,72.3827771727312,72.5267443635638,155410.408931337,0.0,1.0
2014-09-04,110.0,111.43,110.0,110.79,86300,71.9835954163315,72.9193821567438,71.9835954163315,72.5005685106852,131877.269329148,0.0,1.0
2014-09-05,109.65,110.73,108.72,110.64,137500,71.7545567036432,72.4613047313672,71.1459681242142,72.4024090623902,210117.317876685,0.0,1.0
2014-09-08,109.31,110.65,108.9985,109.84,69500,71.5320619541745,72.4089530256098,71.3282174998819,71.8788920048169,106204.753399488,0.0,1.0
2014-09-09,109.63,109.75,109.03,109.03,58700,71.7414687772038,71.8199963358399,71.3488309840239,71.3488309840239,89700.993158992,0.0,1.0
2014-09-10,108.4399,108.9099,108.26,108.87,38800,70.9626717144313,71.2702379857557,70.8449458161095,71.2441275725092,59291.28678993,0.0,1.0
2014-09-11,107.94,109.0,107.82,109.0,20900,70.6355389930802,71.3291990943649,70.5570114344442,71.3291990943649,31937.8323172561,0.0,1.0
2014-09-12,106.34,107.07,105.86,106.89,70400,69.5885048779336,70.0662141929692,69.2743946433896,69.9484228550152,107580.066752863,0.0,1.0
2014-09-15,106.18,107.36,105.86,106.64,66500,69.4838014664189,70.2559891263396,69.2743946433896,69.7848237745236,101620.375554906,0.0,1.0
2014-09-16,105.93,106.394,105.403,106.38,36600,69.3202023859273,69.6238422793198,68.9753355242508,69.6146807308122,55929.409703903,0.0,1.0
2014-09-17,105.09,106.571,105.09,106.19,39400,68.7705094754753,69.7396704283079,68.7705094754753,69.4903454296386,60208.1623588464,0.0,1.0
2014-09-18,105.71,106.4389,105.5561,106.1,13400,69.1762351950946,69.6532246741761,69.0755236011439,69.4314497606616,20476.8877058005,0.0,1.0
2014-09-19,107.73,108.15,105.92,108.15,20100,70.4981157654672,70.7729622206932,69.3136584227076,70.7729622206932,30715.3315587008,0.0,1.0
2014-09-22,107.12,107.5772,106.75,107.35,30814,70.6571340717051,70.9587065296736,70.4130793703745,70.8088437509106,46715.6745509979,0.853,1.0
2014-09-23,108.59,108.75,107.12,107.44,55097,71.6267568040185,71.7322939721614,70.6571340717051,70.868208407991,83530.003269174,0.0,1.0
2014-09-24,107.1896,108.335,107.11,108.1,24928,70.7030427398473,71.4585569422906,70.6505379986962,71.3035492265807,37792.1832675821,0.0,1.0
2014-09-25,109.26,109.28,107.9902,108.09,28979,72.0686936956171,72.0818858416349,71.2311243449426,71.2969531535717,43933.7162592772,0.0,1.0
2014-09-26,109.12,109.69,108.39,109.15,29274,71.976348673492,72.3523248350013,71.4948353438398,71.9961368925188,44380.9520609435,0.0,1.0
2014-09-29,110.19,110.75,110.0,110.12,73066,72.682128485448,73.0515085739483,72.5568030982782,72.6359559743854,110771.969778127,0.0,1.0
2014-09-30,109.45,110.51,109.14,109.93,138890,72.1940190827868,72.8932028217339,71.9895408195099,72.5106305872157,210564.679638739,0.0,1.0
2014-10-01,112.5,112.5,110.55,110.56,133176,74.2058213505118,74.2058213505118,72.9195871137696,72.9261831867785,201901.949568498,0.0,1.0
2014-10-02,111.0,112.4499,111.0,111.95,51425,73.2164103991717,74.172775024737,73.2164103991717,73.8430373350204,77963.0545786027,0.0,1.0
2014-10-03,111.93,112.27,110.5321,110.76,89896,73.8298451890026,74.0541116713063,72.9077801430836,73.0581046469572,136287.151276579,0.0,1.0
2014-10-06,111.89,112.636,111.35,111.82,74906,73.8034608969668,74.2955279434333,73.4472729544844,73.7572883859043,113561.508337673,0.0,1.0
2014-10-07,114.18,114.32,112.2,112.2,162648,75.3139616160128,75.4063066381379,74.0079391602438,74.0079391602438,246583.080235305,0.0,1.0
2014-10-08,113.9599,114.4038,112.9687,114.19,57243,75.1687820490861,75.4615817299527,74.5149792924406,75.3205576890217,86783.4542196006,0.0,1.0
2014-10-09,113.5272,114.2699,113.3,114.0,27264,74.8833699699895,75.3732603123631,74.7335071912266,75.195232301852,41333.684395353,0.0,1.0
2014-10-10,114.8001,114.95,114.015,114.32,40590,75.7229841032968,75.8218592377007,75.2051264113654,75.4063066381379,61536.6142021485,0.0,1.0
2014-10-13,116.32,116.957,115.0,115.63,94633,76.7255212399247,77.1456910905939,75.8548396027454,76.2703922023083,143468.697013844,0.0,1.0
2014-10-14,117.46,117.46,115.93,117.23,83782,77.4774735629433,77.4774735629433,76.4682743925763,77.3257638837378,127017.99978035,0.0,1.0
2014-10-15,117.96,127.68,117.55,121.56,278872,77.80727721339,84.2186601780742,77.5368382200237,80.1818634966064,422784.889770425,0.0,1.0
2014-10-16,116.84,120.31,116.56,120.31,106302,77.0685170363893,79.3573543704896,76.8838269921392,79.3573543704896,161159.526063483,0.0,1.0
2014-10-17,116.23,116.72,114.89,116.5,104663,76.6661565828443,76.9893641602821,75.7822827996471,76.8442505540856,158674.714270497,0.0,1.0
2014-10-20,116.73,117.17,115.7782,117.02,59745,76.9959602332911,77.2861874456842,76.3681460043007,77.1872463505502,90576.6202391564,0.0,1.0
2014-10-21,115.36,116.14,115.27,115.78,86400,76.092298231067,76.6067919257639,76.0329335739866,76.3693332974423,130987.028013443,0.0,1.0
2014-10-22,115.59,115.6439,114.93,115.26,91315,76.2440079102725,76.2795607437907,75.8086670916829,76.0263375009777,138438.431285272,0.0,1.0
2014-10-23,114.25,115.58,113.59,115.58,106136,75.3601341270753,76.2374118372636,74.9247933084857,76.2374118372636,160907.861171698,0.0,1.0
2014-10-24,114.37,115.94,113.9203,114.5,39628,75.4392870031825,76.4748704655852,75.1426615999708,75.5250359522987,60078.170672647,0.0,1.0
2014-10-27,114.54,115.16,114.21,114.7,35636,75.5514202443344,75.9603767708884,75.3337498350396,75.6569574124774,54026.0848412852,0.0,1.0
2014-10-28,113.73,114.277,113.3516,114.11,71340,75.0171383306107,75.3779435241995,74.7675429279527,75.2677891049503,108155.261324988,0.0,1.0
2014-10-29,114.05,114.82,112.5281,112.98,91235,75.2282126668966,75.7361102885846,74.2243563156669,74.5224328549407,138317.147000074,0.0,1.0
2014-10-30,114.32,116.5199,110.0,115.32,56620,75.4063066381379,76.8573767393734,72.5568030982782,76.0659139390313,85838.952848624,0.0,1.0
2014-10-31,114.04,115.1,113.17,114.48,56040,75.2216165938877,75.9208003328347,74.6477582421104,75.5118438062808,84959.6417809412,0.0,1.0
2014-11-03,114.08,114.3799,112.85,114.04,158581,75.2480008859234,75.4458171154614,74.4366839058245,75.2216165938877,240417.290386571,0.0,1.0
2014-11-04,114.53,115.487,114.32,115.0,70151,75.5448241713255,76.1760683582805,75.4063066381379,75.8548396027454,106352.673636238,0.0,1.0
2014-11-05,114.43,114.74,113.979,114.22,28486,75.4788634412362,75.6833417045131,75.1813805485332,75.3403459080485,43186.3018517468,0.0,1.0
2014-11-06,113.47,114.15,113.2501,113.8,99769,74.8456404323784,75.294173396986,74.700592786912,75.0633108416733,151255.148123532,0.0,1.0
2014-11-07,114.9895,115.049,113.47,113.51,99236,75.847913726086,75.8871603604892,74.8456404323784,74.8720247244142,150447.091573403,0.0,1.0
2014-11-10,113.675,115.0,113.5006,115.0,39580,74.9808599290616,75.8548396027454,74.8658244157858,75.8548396027454,60005.4001015284,0.0,1.0
2014-11-11,113.91,114.0899,113.2272,114.03,27341,75.1358676447716,75.2545309982023,74.6854877797215,75.2150205208788,41450.4205198557,0.0,1.0
2014-11-12,113.65,114.93,113.4107,114.88,21987,74.9643697465393,75.8086670916829,74.8065257194355,75.7756867266382,33333.4697330042,0.0,1.0
2014-11-13,113.92,114.4546,113.49,114.01,44181,75.1424637177805,75.4950897808381,74.8588325783963,75.2018283748609,66980.7625539572,0.0,1.0
2014-11-14,114.9,115.1,113.94,114.0,41711,75.7888788726561,75.9208003328347,75.1556558637984,75.195232301852,63236.1102484803,0.0,1.0
2014-11-17,114.32,115.27,114.0,115.21,55753,75.4063066381379,76.0329335739866,75.195232301852,75.993357135933,84524.5344077946,0.0,1.0
2014-11-18,114.58,114.999,114.3301,114.66,44722,75.5778045363702,75.8541799954445,75.4129686718769,75.6305731204416,67800.9475326062,0.0,1.0
2014-11-19,113.91,114.8821,113.91,114.19,33363,75.1358676447716,75.7770719019701,75.1358676447716,75.3205576890217,50580.0950881074,0.0,1.0
2014-11-20,114.595,115.41,114.3601,115.41,295426,75.5876986458836,76.1252785961117,75.4327568909037,76.1252785961117,447881.640484945,0.0,1.0
2014-11-21,115.69,115.75,115.0,115.3,45937,76.3099686403619,76.3495450784155,75.8548396027454,76.0527217930134,69642.9526140452,0.0,1.0
2014-11-24,115.97,116.0,115.07,115.19,65282,76.494658684612,76.5144469036388,75.901012113808,75.9801649899152,98971.0088283977,0.0,1.0
2014-11-25,117.315,117.537,115.9628,116.14,97155,77.3818305043137,77.5282633251121,76.4899095120456,76.6067919257639,147292.184104699,0.0,1.0
2014-11-26,117.8,118.32,117.6988,118.0,40917,77.701740045247,78.0447358417116,77.6349877863966,77.8336615054257,62032.3637178938,0.0,1.0
2014-11-28,118.99,119.4499,118.06,118.69,41967,78.4866727333102,78.7900261309911,77.8732379434793,78.2887905430422,63624.2199611128,0.0,1.0
2014-12-01,118.21,119.941,117.81,119.21,109135,77.9721790386133,79.1139592764599,77.708336118256,78.6317863395068,165454.505813045,0.0,1.0
2014-12-02,116.45,118.25,116.281,118.25,221072,76.8112701890409,77.9985633306491,76.6997965551899,77.9985633306491,335156.993715136,0.0,1.0
2014-12-03,117.14,117.3191,116.04,116.56,22878,77.2663992266574,77.3845348942474,76.5408311956746,76.8838269921392,34684.2734593928,0.0,1.0
2014-12-04,118.24,118.54,116.6894,117.4,67476,77.9919672576401,78.1898494479082,76.9691801768748,77.4378971248897,102297.230349943,0.0,1.0
2014-12-05,117.79,118.22,116.76,118.22,26453,77.6951439722381,77.9787751116223,77.0157484523179,77.9787751116223,40104.164954162,0.0,1.0
2014-12-08,119.76,119.9899,118.2,118.65,41190,78.9945703549982,79.1462140734736,77.9655829656044,78.2624062510065,62446.2463411307,0.0,1.0
2014-12-09,120.55,121.9,120.42,121.16,65389,79.515660122704,80.4061299789101,79.4299111735878,79.918020576249,99133.2265598494,0.0,1.0
2014-12-10,121.86,122.4565,120.66,120.74,72679,80.3797456868744,80.7732014418573,79.5882169258023,79.6409855098737,110185.257048484,0.0,1.0
2014-12-11,122.44,122.79,120.6535,121.46,385766,80.7623179213926,80.9931804767053,79.5839294783465,80.115902766517,584841.919544371,0.0,1.0
2014-12-12,125.01,125.355,123.5,124.06,461892,82.4575086846887,82.685073203497,81.4615016603396,81.83088174884,700253.013231308,0.0,1.0
2014-12-15,125.0,125.815,124.0,124.44,151364,82.4509126116798,82.9884925619079,81.7913053107864,82.0815325231795,229475.93180818,0.0,1.0
2014-12-16,126.92,127.3699,125.5,126.91,79342,83.7173586293952,84.0141159540672,82.7807162621265,83.7107625563863,120286.721951881,0.0,1.0
2014-12-17,125.65,126.85,124.03,126.31,119478,82.8796573572605,83.6711861183327,81.8110935298132,83.3149981758502,181135.047835533,0.0,1.0
2014-12-18,121.63,122.6715,121.1,122.56,209051,81.1316980098929,81.8264169400689,80.7781684534904,81.7520423258446,313402.452477939,1.37,1.0
2014-12-19,123.55,123.55,121.36,121.69,63713,82.4124088557286,82.4124088557286,80.9515980471973,81.1717202238253,95516.4550981672,0.0,1.0
2014-12-22,123.85,123.85,122.865,123.07,51996,82.6125199253904,82.6125199253904,81.9554885800008,82.0922311442697,77950.7102048923,0.0,1.0
2014-12-23,120.29,123.99,120.28,123.88,83781,80.2378685654034,82.7059050912326,80.2311981964147,82.6325310323566,125601.747282023,0.0,1.0
2014-12-24,120.95,121.3999,120.0,120.01,30589,80.6781129186594,80.9782128194623,80.0444278647303,80.0510982337191,45858.032819014,0.0,1.0
2014-12-26,121.72,122.4,121.5235,122.08,21894,81.1917313307915,81.6453164220249,81.060658580163,81.4318646143856,32822.7719291082,0.0,1.0
2014-12-29,123.29,123.78,122.529,122.89,78090,82.2389792620217,82.5658273424693,81.7313641819795,81.9721645024726,117069.985381569,0.0,1.0
2014-12-30,123.97,124.638,123.77,124.23,70006,82.6925643532552,83.1381450017022,82.5591569734806,82.8659939469621,104950.71579744,0.0,1.0
2014-12-31,123.94,124.54,123.721,124.5,62114,82.672553246289,83.0727753856126,82.5264721654358,83.0460939096577,93119.2863617717,0.0,1.0
2015-01-02,126.24,126.49,124.2201,124.65,140856,84.2067381136963,84.3734973384145,82.8593902816632,83.1461494444886,211166.728914153,0.0,1.0
2015-01-05,128.99,129.395,127.109,127.44,470628,86.0410895855964,86.3112395296398,84.7863931788167,85.0071823923436,705550.173903917,0.0,1.0
2015-01-06,131.8,133.23,129.6,131.02,384576,87.9154632714288,88.8693260368168,86.4479820939087,87.3951744903081,576543.817365887,0.0,1.0
2015-01-07,131.67,132.4799,130.0101,130.86,113895,87.8287484745753,88.3689816589724,86.7215339261365,87.2884485864884,170747.675567086,0.0,1.0
2015-01-08,129.2599,130.43,128.8103,130.43,130728,86.2211228446021,87.0016227199731,85.9212230548689,87.0016227199731,195983.161082875,0.0,1.0
2015-01-09,131.0,131.0,128.0,128.51,82881,87.3818337523306,87.3818337523306,85.3807230557124,85.7209118741374,124252.496586116,0.0,1.0
2015-01-12,132.38,133.0,131.12,131.3,143012,88.302344672775,88.7159075500761,87.4618781801953,87.5819448219924,214398.933914571,0.0,1.0
2015-01-13,132.1,133.24,131.1201,131.63,119638,88.1155743410906,88.8759964058056,87.4619448838852,87.8020669986204,179357.394174416,0.0,1.0
2015-01-14,133.5,135.5721,133.36,134.74,721179,89.0494259995125,90.4315931576667,88.9560408336703,89.8765517541147,1081168.07513759,0.0,1.0
2015-01-15,136.5,136.795,133.42,133.87,265585,91.0505366961307,91.2473125812982,88.9960630476027,89.2962296520954,398156.384525085,0.0,1.0
2015-01-16,133.92,136.44,133.9,135.57,126075,89.329581497039,91.0105144821984,89.3162407590616,90.4301923801791,189007.534985033,0.0,1.0
2015-01-20,136.8,137.0784,135.1,135.37,98552,91.2506477657926,91.4363508384387,90.1166850377089,90.2967850004045,147745.949536744,0.0,1.0
2015-01-21,134.695,137.8,134.0,137.53,174930,89.8465350936654,91.9176846646653,89.3829444489489,91.7375847019697,262249.360261209,0.0,1.0
2015-01-22,133.55,135.29,132.25,135.17,737103,89.0827778444561,90.2434220484947,88.2156298759216,90.16337762063,1105040.81745051,0.0,1.0
2015-01-23,136.06,136.75,135.01,135.54,91516,90.7570404606267,91.2172959208489,90.0566517168103,90.4101812732129,137197.807429628,0.0,1.0
2015-01-26,136.27,136.97,135.35,136.45,100195,90.89711820939,91.3640440386009,90.2834442624271,91.0171848511871,150209.081640495,0.0,1.0
2015-01-27,136.49,138.3,135.24,137.98,100505,91.043866327142,92.2512031141017,90.2100702035511,92.0377513064624,150673.823546863,0.0,1.0
2015-01-28,139.42,140.41,136.54,137.0,127576,92.9982844408392,93.6586509707232,91.0772181720857,91.3840551455671,191257.785312319,0.0,1.0
2015-01-29,138.26,139.8,137.44,139.8,108997,92.2245216381468,93.2517584624108,91.6775513810711,93.2517584624108,163404.75344647,0.0,1.0
2015-01-30,141.6,141.914,139.51,140.88,124803,94.4524248803818,94.6618744666278,93.0583177617377,93.9721583131934,187100.594001484,0.0,1.0
2015-02-02,140.75,141.45,139.5,140.82,170799,93.8854435163399,94.3523693455509,93.051647392749,93.932136099261,256056.299566994,0.0,1.0
2015-02-03,136.58,138.1,136.151,137.94,214069,91.1038996480406,92.1177957343271,90.8177408184242,92.0110698305075,320925.274691343,0.0,1.0
2015-02-04,136.5,136.81,134.2001,134.83,222827,91.0505366961307,91.2573181347813,89.5164185324133,89.9365850750133,334054.983129963,0.0,1.0
2015-02-05,134.47,135.81,134.14,135.46,179530,89.6964517914191,90.5902812359085,89.476329614791,90.3568183213031,269145.530484736,0.0,1.0
2015-02-06,130.67,133.18,130.25,132.71,1721683,87.1617115757026,88.8359741918732,86.881556078176,88.522466849403,2581091.09542445,0.0,1.0
2015-02-09,130.91,132.3252,130.61,132.08,107971,87.3218004314321,88.2657910507168,87.1216893617702,88.1022336031132,161866.607653135,0.0,1.0
2015-02-10,129.06,129.953,128.69,129.73,135302,86.0877821685175,86.6834461192108,85.8409785159346,86.5346968907622,202840.352952964,0.0,1.0
2015-02-11,129.55,129.99,127.83,129.0,87049,86.4146302489651,86.7081264844691,85.267326782904,86.0477599545851,130501.026475607,0.0,1.0
2015-02-12,128.73,130.2699,128.72,128.86,65007,85.8676599918895,86.8948301124636,85.8609896229007,85.9543747887429,97456.3777653941,0.0,1.0
2015-02-13,126.88,128.91,126.78,128.78,103976,84.6336417289749,85.9877266336865,84.5669380390876,85.9010118368331,155877.433730746,0.0,1.0
2015-02-17,124.2,126.75,123.7,126.27,248165,82.8459828399959,84.5469269321214,82.5124643905595,84.2267492206625,372040.887722077,0.0,1.0
2015-02-18,125.497,126.4222,124.655,125.22,147796,83.7111296978339,84.3282722366709,83.149484628983,83.5263604768461,221570.950947039,0.0,1.0
2015-02-19,124.03,125.8712,124.03,125.0,56893,82.7325865671875,83.960734905392,82.7325865671875,83.3796123590941,85292.1331580687,0.0,1.0
2015-02-20,124.64,126.9899,124.0,125.15,337178,83.1394790754999,84.706949084161,82.7125754602213,83.479667893925,505486.279049642,0.0,1.0
2015-02-23,126.81,127.05,125.5,125.5,56520,84.5869491460538,84.7470380017832,83.7131308085305,83.7131308085305,84732.943702987,0.0,1.0
2015-02-24,129.01,129.37,125.68,126.49,83055,86.0544303235738,86.294563607168,83.8331974503276,84.3734973384145,124513.351720658,0.0,1.0
2015-02-25,129.97,130.36,128.37,129.03,97538,86.6947857464917,86.9549301370521,85.6275267082953,86.0677710615513,146225.793752688,0.0,1.0
2015-02-26,127.58,130.0499,127.29,129.29,56973,85.1005675581858,86.7480819947116,84.9071268575127,86.2412006552582,85412.0665532604,0.0,1.0
2015-02-27,128.69,129.185,127.17,128.0,146402,85.8409785159346,86.1711617808766,84.827082429648,85.3807230557124,219481.111535823,0.0,1.0
2015-03-02,125.24,128.5882,125.17,128.5,124305,83.5397012148236,85.7730741596293,83.4930086319025,85.7142415051487,186354.008616415,0.0,1.0
2015-03-03,124.42,125.87,124.4,125.43,71129,82.9927309577479,83.9599344611134,82.9793902197704,83.6664382256094,106634.280832445,0.0,1.0
2015-03-04,124.51,125.49,124.23,125.31,81043,83.0527642786464,83.7064604395417,82.8659939469621,83.5863937977446,121497.026831585,0.0,1.0
2015-03-05,124.26,125.12,123.7,124.62,54135,82.8860050539283,83.4596567869588,82.5124643905595,83.1261383375224,81157.4293588323,0.0,1.0
2015-03-06,120.4065,122.17,119.1842,122.17,306629,80.3155783641221,81.4918979352842,79.5002591626299,81.4918979352842,459688.212928224,0.0,1.0
2015-03-09,121.91,121.95,121.056,121.79,124874,81.3184683415773,81.3451498175322,80.7488188299399,81.2384239137126,187207.034889717,0.0,1.0
2015-03-10,124.17,124.3699,123.34,123.58,200806,82.8259717330297,82.9593124091144,82.2723311069653,82.4324199626948,301041.816935987,0.0,1.0
2015-03-11,125.545,125.9,124.17,124.31,60545,83.7431474689797,83.9799455680796,82.8259717330297,82.9193568988719,90767.0926485731,0.0,1.0
2015-03-12,125.35,127.0585,124.8201,126.76,57468,83.6130752736996,84.7527078154236,83.2596124209869,84.5535973011101,86154.1544360095,0.0,1.0
2015-03-13,124.8,126.2345,124.79,125.07,76992,83.2462049793195,84.2030694107525,83.2395346103308,83.4263049420152,115423.899532562,0.0,1.0
2015-03-16,126.39,126.807,125.64,126.49,82216,84.3067936485272,84.5849480353572,83.8065159743727,84.3734973384145,123255.550238584,0.0,1.0
2015-03-17,128.09,128.16,126.94,127.37,122182,85.4407563766109,85.487448959532,84.6736639429072,84.9604898094225,183171.276141514,0.0,1.0
2015-03-18,131.83,131.87,127.16,129.61,200210,87.935474378395,87.9621558543499,84.8204120606592,86.4546524628975,300148.313141809,0.0,1.0
2015-03-19,131.08,131.7099,130.2,131.36,62146,87.4351967042404,87.8553632468404,86.8482042332324,87.6219670359248,93167.2597198484,0.0,1.0
2015-03-20,132.0,132.34,131.22,131.38,174139,88.0488706512034,88.2756631968201,87.5285818700826,87.6353077739023,261063.51881625,0.0,1.0
2015-03-23,131.01,131.9799,130.1801,131.42,82484,87.888114758575,88.5387725900714,87.3313759871977,88.163163434638,122954.38205364,0.749,1.0
2015-03-24,132.59,132.66,131.11,131.58,61091,88.9480584370618,88.9950179671213,87.9551998015172,88.2704995033456,91065.0084142249,0.0,1.0
2015-03-25,131.07,132.93,130.94,132.89,46229,87.9283657843403,89.1761475830652,87.8411552285155,89.1493135658883,68911.0388433846,0.0,1.0
2015-03-26,128.24,130.48,127.6575,130.48,335931,86.0298590690761,87.5325640309814,85.6390886939378,87.5325640309814,500753.946433992,0.0,1.0
2015-03-27,130.15,130.8649,128.969,128.97,37124,87.3111833892721,87.7907743612659,86.5189090321247,86.5195798825542,55338.7139246319,0.0,1.0
2015-03-30,129.38,130.401,129.201,130.19,27012,86.7946285586172,87.479566847057,86.6745463317506,87.338017406449,40265.3092482533,0.0,1.0
2015-03-31,129.81,130.26,128.84,129.26,78466,87.0830942432686,87.3849769365085,86.4323693267293,86.7141265070865,116964.969475546,0.0,1.0
2015-04-01,132.17,132.5881,130.85,130.85,153777,88.6663012567045,88.9467838212459,87.7807786898675,87.7807786898675,229226.953215928,0.0,1.0
2015-04-02,130.235,131.94,129.97,131.94,68148,87.368205675773,88.5120056579375,87.1904303119761,88.5120056579375,101584.491879534,0.0,1.0
2015-04-06,128.84,131.05,128.44,130.77,76912,86.4323693267293,87.9149487757519,86.1640291549605,87.7271106555138,114648.506771126,0.0,1.0
2015-04-07,130.5,130.639,128.8024,129.06,85517,87.5459810395698,87.6392292492595,86.407145350583,86.5799564212021,127475.509069409,0.0,1.0
2015-04-08,130.4499,130.85,128.97,130.44,83780,87.5123714330558,87.7807786898675,86.5195798825542,87.5057300138045,124886.258285897,0.0,1.0
2015-04-09,128.27,130.31,127.5118,130.31,64124,86.0499845819588,87.4185194579796,85.541345786371,87.4185194579796,95586.1354299939,0.0,1.0
2015-04-10,128.05,129.49,128.03,129.29,55774,85.9023974874859,86.8684221058536,85.8889804788975,86.7342520199692,83139.2476681505,0.0,1.0
2015-04-13,128.68,128.84,127.8607,127.97,35661,86.3250332580218,86.4323693267293,85.7754055011963,85.8487294531322,53157.8999371376,0.0,1.0
2015-04-14,129.5,131.26,129.35,129.96,42623,86.8751306101478,88.0558273659305,86.7745030457345,87.1837218076819,63535.7721045573,0.0,1.0
2015-04-15,129.52,130.56,129.2601,130.11,26244,86.8885476187363,87.5862320653351,86.7141935921295,87.2843493720952,39120.4937032119,0.0,1.0
2015-04-16,128.64,129.99,127.84,129.99,59873,86.2981992408449,87.2038473205646,85.7615188973073,87.2038473205646,89249.4025107608,0.0,1.0
2015-04-17,130.44,130.9999,128.09,128.09,90347,87.5057300138045,87.8813391692379,85.9292315046628,85.9292315046628,134675.325583146,0.0,1.0
2015-04-20,128.77,130.068,128.38,129.84,53649,86.3854097966698,87.2561736540595,86.1237781291952,87.1032197561513,79971.6265311544,0.0,1.0
2015-04-21,128.1,128.94,127.78,128.94,30346,85.935940008957,86.4994543696715,85.721267871542,86.4994543696715,45235.1204815451,0.0,1.0
2015-04-22,125.45,127.62,125.25,127.62,130233,84.1581863709888,85.6139318028345,84.0240162851044,85.6139318028345,194131.201663252,0.0,1.0
2015-04-23,126.15,126.5599,125.19,125.45,29436,84.6277816715841,84.9027632626042,83.983765259339,84.1581863709888,43878.6333122903,0.0,1.0
2015-04-24,127.21,127.467,126.499,126.71,76410,85.3388831267714,85.5112916871329,84.8619084714524,85.0034579120605,113900.202860175,0.0,1.0
2015-04-27,127.05,127.719,126.11,126.93,48184,85.2315470580639,85.6803459953472,84.6009476544073,85.1510450065333,71825.250289421,0.0,1.0
2015-04-28,124.53,126.3661,124.52,125.79,51571,83.5410039759205,84.7727524493822,83.5342954716263,84.3862755169922,76874.0657204825,0.0,1.0
2015-04-29,122.3,123.27,121.62,122.24,108194,82.0450075183095,82.6957324348488,81.5888292263025,82.0047564925442,161278.87119819,0.0,1.0
2015-04-30,122.52,122.75,120.4329,121.19,329489,82.1925946127823,82.3468902115494,80.7924626815357,81.3003635416511,491151.209791861,0.0,1.0
2015-05-01,120.13,121.5,119.66,121.12,151738,80.5892620864638,81.5083271747719,80.2739623846354,81.2534040115915,226187.527569653,0.0,1.0
2015-05-04,118.62,121.0,118.31,120.23,123050,79.5762779380366,81.1729019600609,79.3683143049157,80.656347129406,183423.896897585,0.0,1.0
2015-05-05,118.11,118.53,116.7001,118.31,180778,79.2341442190313,79.5159013993886,78.2883121985893,79.3683143049157,269475.865366531,0.0,1.0
2015-05-06,114.91,117.18,114.72,117.09,130393,77.087422844881,78.6102533196689,76.9599612632908,78.5498767810209,194369.704901803,0.0,1.0
2015-05-07,117.36,117.62,116.2,116.23,149059,78.7310063969648,78.9054275086146,77.9528198988353,77.972945411718,222194.088969176,0.0,1.0
2015-05-08,117.76,119.189,117.4881,118.81,65407,78.9993465687336,79.9579918323777,78.8169423369738,79.7037395196267,97498.6332741192,0.0,1.0
2015-05-11,113.7,116.59,113.53,116.59,86693,76.2756938252804,78.2144515663099,76.1616492522786,78.2144515663099,129228.507872754,0.0,1.0
2015-05-12,113.93,114.98,112.41,113.11,143169,76.4299894240474,77.1343823749405,75.410296771326,75.8798920719214,213414.188500044,0.0,1.0
2015-05-13,112.37,114.97,111.97,114.97,119460,75.3834627541491,77.1276738706463,75.1151225823803,77.1276738706463,178072.480482613,0.0,1.0
2015-05-14,112.68,113.62,112.15,112.52,76815,75.5914263872699,76.2220257909266,75.2358756596763,75.4840903185624,114503.914182755,0.0,1.0
2015-05-15,115.87,116.59,114.27,114.53,48489,77.7314392571261,78.2144515663099,76.6580785700509,76.8324996817006,72279.8970879074,0.0,1.0
2015-05-18,113.37,114.28,113.07,114.11,57472,76.0543131835711,76.6647870743451,75.8530580547445,76.5507425013434,85670.3632872655,0.0,1.0
2015-05-19,111.78,113.45,111.2,111.37,52577,74.9876610007901,76.1079812179249,74.5985677517254,74.7126123247271,78373.6548328675,0.0,1.0
2015-05-20,112.1,112.95,111.27,112.12,34646,75.2023331382052,75.7725560032139,74.6455272817849,75.2157501467936,51644.8950175842,0.0,1.0
2015-05-21,114.28,114.7,113.014,113.06,22427,76.6647870743451,76.9465442547023,75.8154904306969,75.8463495504503,33430.7008185465,0.0,1.0
2015-05-22,114.44,114.82,113.658,114.77,28680,76.7721231430526,77.027046306233,76.2475181072446,76.9935037847619,42751.7055101401,0.0,1.0
2015-05-26,117.28,117.4451,115.01,115.04,34953,78.6773383626111,78.7880957685087,77.1545078878232,77.1746334007058,52102.5231065526,0.0,1.0
2015-05-27,117.6827,117.94,116.22,117.15,30890,78.9474898305393,79.1200996460296,77.9662369074238,78.5901278067862,46046.0314926161,0.0,1.0
2015-05-28,117.53,117.912,117.146,117.5,31407,78.8450509699666,79.1013158340058,78.5874444050685,78.8249254570839,46816.6950821817,0.0,1.0
2015-05-29,118.06,119.34,117.69,118.58,73519,79.2006016975602,80.0592902472204,78.9523870386741,79.5494439208597,109590.747468619,0.0,1.0
2015-06-01,116.36,117.98,115.5001,117.53,53078,78.0601559675429,79.1469336632065,77.4832916832829,78.8450509699666,79120.468098578,0.0,1.0
2015-06-02,113.79,114.99,113.3,114.99,37238,76.3360703639283,77.1410908792347,76.0073536535116,77.1410908792347,55508.647482099,0.0,1.0
2015-06-03,111.12,112.66,110.64,112.66,112489,74.5448997173716,75.5780093786815,74.2228915112491,75.5780093786815,167681.192508025,0.0,1.0
2015-06-04,113.22,113.4412,111.582,111.98,85911,75.9536856191578,76.102077734146,74.8548326157646,75.1218310866745,128062.823294339,0.0,1.0
2015-06-05,111.37,112.9199,110.99,111.98,90423,74.7126123247271,75.7523634052883,74.4576891615468,75.1218310866745,134788.614621458,0.0,1.0
2015-06-08,111.23,112.01,110.814,112.01,32197,74.618693264608,75.1419565995572,74.3396194859685,75.1419565995572,47994.3048225238,0.0,1.0
2015-06-09,109.589,110.45,109.0,110.45,46038,73.5178277099266,74.0954299296589,73.122696806997,74.0954299296589,68626.3256023651,0.0,1.0
2015-06-10,108.13,109.13,107.861,108.75,60340,72.5390569333999,73.2099073628219,72.3585981678854,72.9549841996415,89945.5338382794,0.0,1.0
2015-06-11,111.512,111.7,109.36,109.86,57042,74.807873085705,74.9339929664364,73.3642029615889,73.6996281762999,85029.3858336616,0.0,1.0
2015-06-12,111.75,113.0199,111.2,111.21,29700,74.9675354879075,75.8194484482305,74.5985677517254,74.6052762560196,44272.1636558982,0.0,1.0
2015-06-15,111.87,113.19,111.41,113.0,22768,75.0480375394381,75.9335601062751,74.739446341904,75.806098524685,33939.0108457068,0.0,1.0
2015-06-16,112.9,112.915,111.74,112.29,19593,75.7390134817428,75.7490762381841,74.9608269836133,75.3297947197954,29206.2122057244,0.0,1.0
2015-06-17,111.68,112.36,110.685,112.36,35011,74.9205759578479,75.3767542498549,74.2530797805731,75.3767542498549,52188.9805305271,0.0,1.0
2015-06-18,110.78,110.78,109.62,110.54,23648,74.3168105713682,74.3168105713682,73.5386240732386,74.1558064683069,35250.7786577334,0.0,1.0
2015-06-19,112.75,112.9999,111.54,111.54,20712,75.6383859173295,75.806031439642,74.8266568977289,74.8266568977289,30874.2442303355,0.0,1.0
2015-06-22,108.7,110.42,108.6,110.0,33905,73.5285613167973,74.6920307322977,73.4609177461287,74.4079277354895,50123.0193274307,0.905,1.0
2015-06-23,107.7,108.71,107.16,107.16,32297,72.852125610111,73.5353256738642,72.4868503285005,72.4868503285005,47745.8532729104,0.0,1.0
2015-06-24,109.0499,109.21,108.1477,108.35,17655,73.7652461705668,73.8735435272073,73.1549658759945,73.2918088194571,26100.0414754693,0.0,1.0
2015-06-25,108.48,109.22,108.09,108.66,27306,73.3797454613263,73.8803078842742,73.1159355357187,73.5015038885299,40367.4728138865,0.0,1.0
2015-06-26,106.86,107.8,106.4392,107.8,25927,72.2839196164946,72.9197691807797,71.999275471121,72.9197691807797,38328.8459549416,0.0,1.0
2015-06-29,110.9,111.5999,107.92,107.92,48744,75.0167198715071,75.4901572226168,73.000941465582,73.000941465582,72060.0635332924,0.0,1.0
2015-06-30,109.98,111.42,109.7287,110.07,52805,74.3943990213557,75.368466438984,74.2244107282655,74.4552782349575,78063.5904906349,0.0,1.0
2015-07-01,107.66,108.6299,107.53,107.92,54553,72.8250681818436,73.4811431737586,72.7371315399744,73.000941465582,80647.7237389566,0.0,1.0
2015-07-02,108.1,109.0,107.96,108.59,35474,73.1226998927855,73.7314920288032,73.0279988938495,73.4541533890618,52442.5302351062,0.0,1.0
2015-07-06,110.85,111.46,109.26,109.26,34796,74.9828980861728,75.3955238672514,73.9073653125416,73.9073653125416,51440.2176822674,0.0,1.0
2015-07-07,112.45,114.06,112.1972,112.98,87917,76.0651952168708,77.1542567046357,75.8941922702205,76.4237061414145,129970.962696054,0.0,1.0
2015-07-08,114.09,114.31,112.75,113.52,72395,77.1745497758363,77.3233656313073,76.2681259288767,76.7889814230251,107024.214251861,0.0,1.0
2015-07-09,110.8,112.41,110.65,111.7,66813,74.9490763008385,76.0381377886034,74.8476109448355,75.5578684368561,98772.1365675747,0.0,1.0
2015-07-10,108.34,109.115,107.7906,108.08,108710,73.2850444623903,73.8092821350721,72.9134106851368,73.1091711786518,160710.025986875,0.0,1.0
2015-07-13,107.68,108.729,107.32,107.32,42521,72.8385968959773,73.5481779522912,72.5950800415703,72.5950800415703,62860.3717688152,0.0,1.0
2015-07-14,108.15,108.36,107.606,108.07,67413,73.1565216781199,73.298573176524,72.7885406536825,73.1024068215849,99659.1388267241,0.0,1.0
2015-07-15,109.74,110.16,108.051,108.35,33356,74.232054451751,74.5161574485593,73.0895545431579,73.2918088194571,49311.412260309,0.0,1.0
2015-07-16,111.12,111.219,109.29,109.36,37815,75.1655357269781,75.23250286194,73.9276583837422,73.9750088832103,55903.3173828872,0.0,1.0
2015-07-17,112.37,112.49,111.57,111.58,65931,76.0110803603359,76.0922526451383,75.4699317949869,75.4766961520538,97468.2432466253,0.0,1.0
2015-07-20,111.53,112.02,110.99,111.6,18237,75.4428743667195,75.7743278629957,75.0775990851089,75.4902248661875,26960.4336668442,0.0,1.0
2015-07-21,112.21,112.21,110.66,110.66,9718,75.9028506472661,75.9028506472661,74.8543753019024,74.8543753019024,14366.4799240221,0.0,1.0
2015-07-22,113.45,113.75,112.5237,112.72,45427,76.7416309235571,76.944561635563,76.1150485284536,76.2478328576761,67156.4193772951,0.0,1.0
2015-07-23,115.35,115.565,113.4,113.65,45391,78.026858766261,78.1722924431985,76.7078091382228,76.8769180648943,67103.1992417462,0.0,1.0
2015-07-24,115.9,116.29,115.45,116.27,41531,78.3988984049384,78.6627083305461,78.0945023369296,78.6491796164124,61396.8180412188,0.0,1.0
2015-07-27,116.81,117.28,116.0701,117.21,22018,79.0144548980229,79.3323796801655,78.5139601186458,79.2850291806974,32550.0262365836,0.0,1.0
2015-07-28,115.61,116.2595,115.34,115.53,33235,78.2027320499994,78.6420770414922,78.0200944091941,78.1486171934645,49132.5334713805,0.0,1.0
2015-07-29,115.02,115.88,114.71,115.45,15271,77.8036349830545,78.3853696908047,77.5939399139818,78.0945023369296,22575.6858324493,0.0,1.0
2015-07-30,116.39,116.7046,115.7501,115.79,11821,78.7303519012147,78.9431585745382,78.2975006925062,78.324490477203,17475.4228423406,0.0,1.0
2015-07-31,117.72,117.9499,116.87,117.63,42614,79.6300113911074,79.7855239600746,79.0550410404241,79.5691321775057,62997.8571189833,0.0,1.0
2015-08-03,119.33,119.5,117.72,117.72,88975,80.7190728788723,80.834066949009,79.6300113911074,79.6300113911074,131535.043346354,0.0,1.0
2015-08-04,118.07,119.15,117.916,118.95,35784,79.8667638884476,80.5973144516688,79.762592789618,80.4620273103315,52900.8147356667,0.0,1.0
2015-08-05,117.03,117.23,116.25,117.02,56369,79.1632707534939,79.2985578948312,78.6356509022786,79.156506396427,83332.3839099819,0.0,1.0
2015-08-06,118.54,118.636,117.31,117.36,20530,80.1846886705902,80.2496264984321,79.3526727513661,79.3864945367004,30350.2606338933,0.0,1.0
2015-08-07,120.95,120.999,119.3,119.37,33486,81.8148987237041,81.8480440733317,80.6987798076717,80.7461303071398,49503.5960831247,0.0,1.0
2015-08-10,118.67,119.82,118.41,119.75,61538,80.2726253124594,81.0505263751486,80.096752028721,81.0031758756806,90973.9083725535,0.0,1.0
2015-08-11,121.215,121.999,120.55,120.86,28281,81.994154185976,82.524479780018,81.5443244410296,81.7540195101023,41808.8514850041,0.0,1.0
2015-08-12,120.46,122.6599,120.3168,121.73,58646,81.4834452274278,82.9715361385669,81.3865796342303,82.3425185749194,86698.5574834537,0.0,1.0
2015-08-13,120.15,120.82,119.36,120.24,39653,81.2737501583551,81.7269620818349,80.7393659500729,81.3346293719568,58620.5009700813,0.0,1.0
2015-08-14,120.62,121.1,119.5,119.92,30936,81.5916749404976,81.916364079707,80.834066949009,81.1181699458172,45733.83648174,0.0,1.0
2015-08-17,121.23,122.2052,121.23,121.57,21389,82.0043007215762,82.6639608227367,82.0043007215762,82.2342888618496,31620.1522015754,0.0,1.0
2015-08-18,120.12,121.12,119.95,120.49,22922,81.2534570871545,81.9298927938408,81.1384630170178,81.5037382986284,33886.442973702,0.0,1.0
2015-08-19,121.62,121.71,119.24,119.44,99749,82.2681106471839,82.3289898607857,80.6581936652706,80.7934808066078,147462.647246479,0.0,1.0
2015-08-20,123.4101,123.73,121.97,121.97,72401,83.478998205723,83.6953899882919,82.5048631445241,82.5048631445241,107033.084274452,0.0,1.0
2015-08-21,124.1,124.5576,122.8101,123.53,89264,83.9456711997658,84.2552081791455,83.0731367817112,83.5601028469547,131962.282767845,0.0,1.0
2015-08-24,124.14,127.72,123.26,125.34,250347,83.9727286280333,86.3943684579701,83.3774652061494,84.7844514760568,370097.257618766,0.0,1.0
2015-08-25,120.97,121.622,119.85,121.09,167756,81.8284274378378,82.2694635185973,81.0708194463492,81.9095997226402,247999.918309761,0.0,1.0
2015-08-26,117.6,119.79,117.0201,119.01,137406,79.5488391063051,81.030233303948,79.1565740399977,80.5026134527327,203132.38736779,0.0,1.0
2015-08-27,117.3819,118.75,116.88,117.49,69334,79.4013084786768,80.3267401689943,79.061805397491,79.4744311785696,102499.024393101,0.0,1.0
2015-08-28,117.56,119.68,117.48,118.74,87813,79.5217816780376,80.9558253762125,79.4676668215027,80.3199758119274,129817.215637802,0.0,1.0
2015-08-31,116.79,119.61,116.64,119.13,46969,79.0009261838892,80.9084748767445,78.8994608278863,80.5837857375351,69436.0151833089,0.0,1.0
2015-09-01,117.54,117.85,116.05,116.96,114717,79.5082529639039,79.7179480329767,78.5003637609414,79.1159202540259,169590.396938058,0.0,1.0
2015-09-02,116.09,117.3399,115.71,116.71,100881,78.5274211892088,79.372898178996,78.270375620668,78.9468113273543,149136.124842074,0.0,1.0
2015-09-03,116.42,116.6756,115.43,116.36,27012,78.7506449724153,78.9235419390443,78.0809736227959,78.7100588300141,39932.8417069033,0.0,1.0
2015-09-04,117.94,118.5425,116.9801,117.66,41698,79.7788272465784,80.1863797598569,79.1295166117303,79.5894252487063,61643.700336682,0.0,1.0
2015-09-08,115.87,116.8899,115.81,116.56,44867,78.3786053337379,79.0685021109872,78.3380191913367,78.8453459713514,66328.550602089,0.0,1.0
2015-09-09,116.8,117.16,114.0,114.05,89369,79.0076905409561,79.2512073953631,77.1136705622345,77.1474923475688,132117.508163196,0.0,1.0
2015-09-10,115.67,116.35,115.55,116.25,19225,78.2433181924006,78.7032944729472,78.1621459075982,78.6356509022786,28421.0307202434,0.0,1.0
2015-09-11,116.79,117.584,116.73,116.81,70662,79.0009261838892,79.5380161349981,78.960340041488,79.0144548980229,104462.256060018,0.0,1.0
2015-09-14,117.0,117.77,116.66,117.44,8330,79.1429776822933,79.6638331764418,78.91298954202,79.4406093932353,12314.54803119,0.0,1.0
2015-09-15,113.6,116.34,113.47,116.09,38551,76.84309627956,78.6965301158804,76.7551596376908,78.5274211892088,56991.3734874437,0.0,1.0
2015-09-16,112.77,113.73,112.44,113.15,65081,76.2816546430104,76.9310329214292,76.0584308598039,76.5387002115512,96211.6567128304,0.0,1.0
2015-09-17,114.86,114.94,112.0,112.94,25760,77.6954052699847,77.7495201265196,75.760799148862,76.3966487131471,38081.9636594783,0.0,1.0
2015-09-18,117.43,117.786,115.944,115.97,123876,79.4338450361684,79.6746561477487,78.4286615760326,78.4462489044065,183130.486423973,0.0,1.0
2015-09-21,113.905,115.506,113.5,115.35,61173,77.6433197205699,78.7346410398503,77.367251554231,78.6283036720753,89742.5636883736,0.878,1.0
2015-09-22,116.02,116.8899,114.956,115.61,44572,79.0850090336729,79.6779761889771,78.3597336534641,78.8055326183669,65388.4156199335,0.0,1.0
2015-09-23,116.23,116.45,115.19,115.88,24951,79.2281554902931,79.3781184448476,78.5192397051266,78.9895780625928,36603.8400370852,0.0,1.0
2015-09-24,117.24,118.59,117.18,118.08,48791,79.9166217816567,80.8368490027864,79.875722794051,80.4892076081374,71577.8108793004,0.0,1.0
2015-09-25,116.05,116.48,115.5855,116.14,40727,79.1054585274758,79.3985679386504,78.7888321984279,79.1668070088845,59747.6891984437,0.0,1.0
2015-09-28,118.57,118.97,117.0,117.0,30090,80.8232160069178,81.0958759242895,79.7530258312337,79.7530258312337,44142.9019564704,0.0,1.0
2015-09-29,119.07,119.599,118.16,118.68,55684,81.1640409036325,81.5246336443566,80.5437395916117,80.898197484195,81690.0416265901,0.0,1.0
2015-09-30,118.48,119.01,118.132,118.49,157763,80.7618675255091,81.1231419160267,80.5246533973957,80.7686840234434,231442.89270052,0.0,1.0
2015-10-01,119.3,120.204,119.144,119.57,54549,81.3208203561212,81.9370317693813,81.2144829883462,81.5048658003471,80024.9637362414,0.0,1.0
2015-10-02,120.33,122.492,119.94,121.49,239296,82.0229196433534,83.4966464967477,81.757076223916,82.8136334037315,351054.166386691,0.0,1.0
2015-10-05,117.9,119.272,117.75,118.95,34096,80.3665106453201,81.3017341619052,80.2642631763057,81.0822429284209,50019.8200434634,0.0,1.0
2015-10-06,118.55,118.83,117.27,117.55,37523,80.8095830110492,81.0004449532094,79.9370712754596,80.1279332176198,55047.3283520318,0.0,1.0
2015-10-07,118.01,118.41,117.4309,117.86,11930,80.4414921225974,80.7141520399691,80.0467487272224,80.3392446535829,17501.6557108904,0.0,1.0
2015-10-08,116.89,118.994,116.0101,118.41,32752,79.6780443539565,81.1122355193318,79.078260700718,80.7141520399691,48048.133096654,0.0,1.0
2015-10-09,117.1,117.5128,116.57,116.57,23164,79.8211908105766,80.1025758453043,79.4599164200591,79.4599164200591,33982.2592528973,0.0,1.0
2015-10-12,118.25,118.579,118.09,118.13,9924,80.6050880730204,80.8293508550586,80.4960241060717,80.5232900978089,14558.795580459,0.0,1.0
2015-10-13,118.45,119.0,117.835,119.0,36837,80.7414180317063,81.1163254180924,80.3222034087472,81.1163254180924,54040.9464729312,0.0,1.0
2015-10-14,120.21,120.23,118.57,118.98,46718,81.9411216681419,81.9547546640105,80.8232160069178,81.1026924222238,68536.6598073241,0.0,1.0
2015-10-15,119.36,119.9699,119.09,119.93,60761,81.361719343727,81.7774575527395,81.177673899501,81.7502597259817,89138.1477493219,0.0,1.0
2015-10-16,119.02,120.08,119.0,119.83,80812,81.129958413961,81.8525071949961,81.1163254180924,81.6820947466388,118553.545792831,0.0,1.0
2015-10-19,118.74,119.2,117.93,119.2,26684,80.9390964718008,81.2526553767783,80.386960139123,81.2526553767783,39146.2012564458,0.0,1.0
2015-10-20,117.4201,117.88,117.32,117.55,15630,80.0393869094534,80.3528776494515,79.9711537651311,80.1279332176198,22929.6629305295,0.0,1.0
2015-10-21,119.26,119.769,118.474,118.71,12831,81.293554364384,81.6405141092396,80.7577776267486,80.9186469779979,18823.4488203214,0.0,1.0
2015-10-22,119.7,120.3951,118.21,119.64,48499,81.5934802734929,82.0672950449057,80.5778220812832,81.5525812858872,71149.4384176424,0.0,1.0
2015-10-23,118.36,118.9,118.0,118.34,27868,80.6800695502976,81.0481604387495,80.4346756246631,80.666436554429,40883.1635667304,0.0,1.0
2015-10-26,119.65,119.9198,119.35,119.37,42281,81.5593977838215,81.7433068980887,81.3549028457927,81.3685358416613,62027.4522306921,0.0,1.0
2015-10-27,119.83,120.7,119.83,120.2,18697,81.6820947466388,82.2751300669223,81.6820947466388,81.9343051702076,27429.0408069168,0.0,1.0
2015-10-28,119.42,119.74,118.615,119.74,48607,81.4026183313327,81.6207462652301,80.8538902476221,81.6207462652301,71307.8775472967,0.0,1.0
2015-10-29,116.78,118.73,116.6401,118.73,40852,79.6030628766792,80.9322799738665,79.5077000705785,80.9322799738665,59931.0678207288,0.0,1.0
2015-10-30,118.0,118.032,117.0,117.24,82337,80.4346756246631,80.4564884180528,79.7530258312337,79.9166217816567,120790.764984709,0.0,1.0
2015-11-02,117.18,117.5299,116.88,116.99,84936,79.875722794051,80.1142320567719,79.6712278560222,79.7462093332994,124603.573299261,0.0,1.0
2015-11-03,116.14,116.9321,115.7401,116.88,40547,79.1668070088845,79.7067418102599,78.8942152564921,79.6712278560222,59483.6239823531,0.0,1.0
2015-11-04,116.05,116.78,115.53,116.24,30480,79.1054585274758,79.6030628766792,78.7510006348926,79.2349719882274,44715.0432579999,0.0,1.0
2015-11-05,115.46,115.94,114.93,115.94,56910,78.7032851493525,79.0304770501986,78.342010758835,79.0304770501986,83488.6191539625,0.0,1.0
2015-11-06,113.21,114.03,112.8035,113.81,71353,77.1695731141365,77.7285259447485,76.8924824731074,77.5785629901941,104676.918687273,0.0,1.0
2015-11-09,112.15,112.98,111.7,112.0,48498,76.4470243331014,77.0127936616477,76.1402819260582,76.344776864087,71147.971388664,0.0,1.0
2015-11-10,112.74,113.55,112.2962,112.37,17499,76.8491977112247,77.4013340439025,76.5466815329007,76.5969872876558,25671.5400909364,0.0,1.0
2015-11-11,112.17,112.55,111.99,112.23,21123,76.46065732897,76.7196842504731,76.3379603661527,76.5015563165757,30988.0531082261,0.0,1.0
2015-11-12,113.1,113.41,112.46,112.6,14622,77.0945916368592,77.3059030728223,76.6583357690645,76.7537667401446,21450.8977204224,0.0,1.0
2015-11-13,114.0,114.3299,113.37,113.38,23669,77.7080764509457,77.932952717798,77.2786370810852,77.2854535790195,34723.1088869291,0.0,1.0
2015-11-16,113.8,114.5172,113.27,113.95,21275,77.5717464922598,78.0606257241073,77.2104721017422,77.6739939612742,31211.0415129248,0.0,1.0
2015-11-17,114.24,114.5699,112.53,113.08,27828,77.8716724013687,78.096548668221,76.7060512546045,77.0809586409907,40824.4824075991,0.0,1.0
2015-11-18,114.5301,114.65,113.71,113.86,9504,78.0694190064426,78.1511488166747,77.5103980108511,77.6126454798655,13942.6434095811,0.0,1.0
2015-11-19,115.54,116.01,115.3635,115.67,174940,78.7578171328269,79.0781925357387,78.6375059442866,78.8464316059727,256642.04946045,0.0,1.0
2015-11-20,115.04,115.7763,114.72,115.61,23102,78.4169922361122,78.9188909790142,78.1988643022148,78.8055326183669,33891.3034562439,0.0,1.0
2015-11-23,115.72,115.975,114.96,115.3,16220,78.8805140956441,79.0543347929686,78.3624602526378,78.5942211824038,23795.2100277152,0.0,1.0
2015-11-24,115.5,115.9999,115.37,115.67,6144,78.7305511410897,79.071307872825,78.6419366679439,78.8464316059727,9013.42604255746,0.0,1.0
2015-11-25,115.86,116.2051,115.675,116.12,23143,78.9759450667243,79.2111824104367,78.8498398549398,79.1531740130159,33951.4516443534,0.0,1.0
2015-11-27,115.94,116.29,115.71,116.09,49719,79.0304770501986,79.2690544778989,78.8736975977098,79.132724519213,72939.2137711449,0.0,1.0
2015-11-30,116.31,116.47,115.62,115.88,39333,79.2826874737675,79.3917514407161,78.8123491163012,78.9895780625928,57702.6508027201,0.0,1.0
2015-12-01,118.4542,118.55,116.4,116.4,45922,80.7442809608387,80.8095830110492,79.3440359551761,79.3440359551761,67368.9047406126,0.0,1.0
2015-12-02,119.08,119.23,117.89,118.6,80384,81.1708574015667,81.2731048705812,80.3596941473858,80.8436655007207,117925.657390127,0.0,1.0
2015-12-03,114.21,117.03,113.52,117.03,23533,77.8512229075658,79.7734753250366,77.3808845500996,79.7734753250366,34523.592945883,0.0,1.0
2015-12-04,115.69,116.0907,114.07,114.07,63145,78.8600646018413,79.1332016740684,77.7557919364857,77.7557919364857,92635.5448335434,0.0,1.0
2015-12-07,117.34,118.2578,115.85,116.0,19073,79.9847867609997,80.6104049414091,78.96912856879,79.0713760378044,27980.6437027504,0.0,1.0
2015-12-08,117.27,118.23,116.83,118.21,26414,79.9370712754596,80.5914550771518,79.6371453663507,80.5778220812832,38750.10343231,0.0,1.0
2015-12-09,117.18,117.79,115.851,116.82,15139,79.875722794051,80.2915291680429,78.9698102185834,79.6303288684164,22209.3517021936,0.0,1.0
2015-12-10,117.23,117.4552,117.0225,117.265,7863,79.9098052837225,80.0633128172027,79.7683629515859,79.9336630264925,11535.2488562222,0.0,1.0
2015-12-11,120.35,120.72,118.6825,119.02,100749,82.036552639222,82.2887630627909,80.8999016086786,81.129958413961,147801.702532816,0.0,1.0
2015-12-14,118.0,119.58,117.275,119.27,45933,80.4346756246631,81.5116822982814,79.9404795244268,81.3003708623183,67385.0420593736,0.0,1.0
2015-12-15,116.86,117.06,116.32,116.37,43520,79.6575948601536,79.7939248188395,79.2895039717017,79.3235864613732,63845.101134782,0.0,1.0
2015-12-16,116.45,118.19,115.95,116.33,25080,79.3781184448476,80.5641890854146,79.0372935481329,79.296320469636,36793.0867752834,0.0,1.0
2015-12-17,116.23,116.59,115.05,115.05,31288,80.777545470758,81.0277383329233,79.957468866994,79.957468866994,45019.9893894582,2.273,1.0
2015-12-18,117.3,117.61,116.62,117.1,48713,81.5211742555271,81.7366181090583,81.0485877381038,81.3821782209908,70092.6471212182,0.0,1.0
2015-12-21,116.8,117.89,116.4394,117.56,22478,81.1736841691864,81.9312125574091,80.9230743189175,81.7018691004243,32343.3687514779,0.0,1.0
2015-12-22,115.93,116.57,115.28,116.33,19320,80.5690514189536,81.0138387294697,80.1173143067107,80.8470434880261,27799.3542254005,0.0,1.0
2015-12-23,114.52,114.77,113.96,114.44,59973,79.5891293754728,79.7628744186432,79.1999404787713,79.5335309616583,86294.5481863326,0.0,1.0
2015-12-24,115.27,115.39,114.99,115.06,10935,80.1103645049839,80.1937621257056,79.9157700566331,79.9644186687208,15734.2618247803,0.0,1.0
2015-12-28,116.0101,116.74,115.57,115.58,21236,80.6247193307854,81.1319853588255,80.3188585567883,80.3258083585151,30556.2674084164,0.0,1.0
2015-12-29,113.52,115.49,113.35,115.49,45417,78.8941492027914,80.2632601429738,78.7760025734356,80.2632601429738,65350.0657792452,0.0,1.0
2015-12-30,113.21,113.623,112.54,112.74,29943,78.6787053492602,78.9657321605776,78.2130686335637,78.3520646681,43084.68237946,0.0,1.0
2015-12-31,113.2,113.925,112.78,113.82,66313,78.6717555475334,79.1756161727274,78.3798638750072,79.1026432545959,95417.1105977736,0.0,1.0
2016-01-04,114.92,116.5,114.615,115.62,70187,79.8671214445454,80.965190117382,79.6551524918776,80.3536075654224,100991.370342556,0.0,1.0
2016-01-05,113.96,114.92,113.83,114.32,37207,79.1999404787713,79.8671214445454,79.1095930563227,79.4501333409365,53536.7791234201,0.0,1.0
2016-01-06,116.5395,116.5395,115.66,116.13,65993,80.9926418342029,80.9926418342029,80.3814067723296,80.7080474534899,94956.6658072907,0.0,1.0
2016-01-07,116.55,116.8052,115.5,116.48,73533,80.9999391260161,81.1772980660843,80.2702099447006,80.9512905139284,105805.896183042,0.0,1.0
2016-01-08,117.34,117.4,115.755,116.13,68675,81.5489734624344,81.5906722727952,80.4474298887343,80.7080474534899,98815.7687075249,0.0,1.0
2016-01-11,115.5101,116.5498,115.09,115.4,94570,80.2772292444447,80.9998001299815,79.9852680739012,80.2007119274325,136075.824487377,0.0,1.0
2016-01-12,117.96,118.679,115.5345,115.96,135589,81.9798611694968,82.4795519136547,80.2941867606581,80.589900824134,195097.652177424,0.0,1.0
2016-01-13,119.6001,120.25,117.3301,117.81,75425,83.1196981507116,83.5713657649372,81.5420931587248,81.8756141435946,108528.276006772,0.0,1.0
2016-01-14,117.86,119.61,117.5,119.03,109536,81.9103631522287,83.1265784544211,81.6601702900634,82.7234899542659,157610.251782271,0.0,1.0
2016-01-15,120.78,120.94,119.665,119.94,185594,83.9397052564583,84.0509020840874,83.1648023639186,83.355921911406,267049.345140217,0.0,1.0
2016-01-19,120.53,121.37,119.7,120.09,196220,83.765960213288,84.3497435583404,83.1891266699624,83.4601689373082,282338.989964187,0.0,1.0
2016-01-20,122.0,123.9999,121.8116,122.45,167022,84.7875810671296,86.1774719144751,84.6566468025965,85.1003221448363,240326.28061257,0.0,1.0
2016-01-21,120.9,122.895,120.9,122.63,73069,84.0231028771801,85.4095883216795,84.0231028771801,85.2254185759189,105138.251236842,0.0,1.0
2016-01-22,120.35,120.61,119.281,119.56,138195,83.6408637822053,83.8215586271025,82.8979299776089,83.091829445787,198847.399439919,0.0,1.0
2016-01-25,121.11,121.6278,120.7701,121.14,66875,84.1690487134432,84.5289094468576,83.9328249527488,84.1898981186236,96225.766761059,0.0,1.0
2016-01-26,121.2201,121.8099,120.75,121.07,90312,84.2455660304554,84.6554653363029,83.9188558512779,84.1412495065359,129949.030994015,0.0,1.0
2016-01-27,121.06,121.302,119.86,120.82,196890,84.1342997048091,84.302484906598,83.3003234975915,83.9675044633656,283303.04624426,0.0,1.0
2016-01-28,121.1,121.68,120.2,120.34,80488,84.1620989117164,84.5651874118716,83.5366167563031,83.6339139804785,115813.375926192,0.0,1.0
2016-01-29,122.74,123.68,121.93,122.99,176089,85.3018663949139,85.9551477572344,84.7389324550419,85.4756114380842,253372.695972906,0.0,1.0
2016-02-01,122.04,122.62,121.6,122.27,81203,84.8153802740369,85.2184687741921,84.5095889980571,84.9752257137536,116842.182254927,0.0,1.0
2016-02-02,125.24,125.355,124.0,124.0,112012,87.0393168266173,87.1192395464757,86.1775414124924,86.1775414124924,161172.943348632,0.0,1.0
2016-02-03,124.06,126.4299,123.785,124.29,193680,86.2192402228533,87.8662737340909,86.0281206753659,86.37908566257,278684.20943973,0.0,1.0
2016-02-04,124.75,124.78,123.23,124.21,94317,86.6987765420035,86.7196259471839,85.6424066795278,86.3234872487555,135711.785324902,0.0,1.0
2016-02-05,124.84,125.26,123.5184,123.78,119660,86.7613247575448,87.053216430071,85.8428389613291,86.0246457745025,172177.573841171,0.0,1.0
2016-02-08,128.42,128.846,126.13,126.14,214082,89.2493537757442,89.5454153293064,87.6578491803038,87.6647989820306,308040.44261295,0.0,1.0
2016-02-09,129.02,129.58,127.9925,129.58,106739,89.666341879353,90.0555307760546,88.9522497519229,90.0555307760546,153585.676535457,0.0,1.0
2016-02-10,130.54,130.54,128.3164,128.91,87495,90.7227117418287,90.7227117418287,89.1773538298544,89.589894060358,125895.677947796,0.0,1.0
2016-02-11,131.61,133.88,130.86,132.99,302317,91.4663405265978,93.0439455185846,90.9451053970868,92.4254131648981,435000.899138738,0.0,1.0
2016-02-12,129.15,131.3575,128.0201,130.55,190369,89.7566893018016,91.2908580329957,88.9714312046889,90.7296615435555,273920.044748202,0.0,1.0
2016-02-16,127.21,127.78,126.01,127.68,177542,88.4084277667997,88.8045664652281,87.574451559582,88.7350684479599,255463.403099692,0.0,1.0
2016-02-17,125.9,126.65,124.88,126.39,198293,87.4980037405871,88.0192388700981,86.789123964452,87.8385440252009,285321.808872533,0.0,1.0
2016-02-18,127.9401,128.207,125.65,125.82,120531,88.9158327908744,89.101322998963,87.3242586974167,87.4424053267725,173430.847005267,0.0,1.0
2016-02-19,128.31,129.21,127.91,128.05,78869,89.1729059567492,89.7983881121625,88.8949138876767,88.9922111118521,113483.813064343,0.0,1.0
2016-02-22,127.97,128.4,127.71,128.4,87076,88.9366126980375,89.2354541722905,88.7559178531404,89.2354541722905,125292.783050258,0.0,1.0
2016-02-23,128.75,129.15,126.5,126.73,64043,89.478697232729,89.7566893018016,87.9149918441959,88.0748372839126,92150.830365286,0.0,1.0
2016-02-24,128.34,131.33,128.13,130.17,101115,89.1937553619296,91.271746078247,89.0478095256666,90.4655690779366,145493.359342721,0.0,1.0
2016-02-25,128.98,130.19,128.66,128.66,71776,89.6385426724457,90.4794686813902,89.4161490171877,89.4161490171877,103277.766505298,0.0,1.0
2016-02-26,127.29,127.7412,126.739,127.08,90182,88.4640261806142,88.777601234528,88.0810921054668,88.3180803443511,129761.975297881,0.0,1.0
2016-02-29,127.74,128.1996,127.22,127.27,35297,88.7767672583208,89.0961801456852,88.4153775685265,88.4501265771606,50788.4992802258,0.0,1.0
2016-03-01,124.87,127.9216,124.5801,127.83,191997,86.7821741627252,88.9029756576798,86.5806994106649,88.8393154738621,276262.557619784,0.0,1.0
2016-03-02,125.51,125.77,124.6757,124.87,63080,87.2269614732413,87.4076563181385,86.6471395151732,86.7821741627252,90765.1793239268,0.0,1.0
2016-03-03,126.62,127.0,125.5826,125.97,57856,87.9983894649177,88.2624819305366,87.277417033778,87.5466523526748,83248.4181192946,0.0,1.0
2016-03-04,125.63,126.19,124.0,125.71,127446,87.3103590939631,87.6995479906647,86.1775414124924,87.3659575077776,183380.771149606,0.0,1.0
2016-03-07,125.37,125.606,124.65,125.38,58404,87.1296642490659,87.2936795698187,86.6292785247353,87.1366140507927,84036.9298229965,0.0,1.0
2016-03-08,127.36,128.7799,127.3,127.98,88515,88.5126747927019,89.4994771398922,88.470975982341,88.9435624997644,127363.34571746,0.0,1.0
2016-03-09,126.47,126.9597,125.79,126.2,57990,87.8941424390155,88.2344742295775,87.4215559215921,87.7064977923915,83441.2293753093,0.0,1.0
2016-03-10,125.89,127.23,124.8,126.99,47766,87.4910539388602,88.4223273702533,86.7335255506375,88.2555321288098,68730.0183193831,0.0,1.0
2016-03-11,124.123,126.27,123.81,126.09,56290,86.2630239737322,87.7551464044792,86.045495179683,87.6300499733965,80995.1164258694,0.0,1.0
2016-03-14,124.35,125.272,124.3,124.62,64443,86.4207844729309,87.0615561921431,86.3860354642968,86.6084291195549,92726.3863533895,0.0,1.0
2016-03-15,124.41,125.615,124.21,125.56,43877,86.4624832832918,87.2999343913729,86.3234872487555,87.2617104818754,63134.1752250465,0.0,1.0
2016-03-16,124.52,125.2,123.94,124.68,84149,86.5389311022867,87.0115176197101,86.1358426021315,86.6501279299158,121081.15210731,0.0,1.0
2016-03-17,125.5,126.41,125.0,125.16,97511,87.2200116715145,87.8524436286546,86.8725215851738,86.9837184128028,140307.599889908,0.0,1.0
2016-03-18,125.81,126.4999,125.563,126.09,115231,87.4354555250457,87.9149223461786,87.2637954223934,87.6300499733965,165804.730162895,0.0,1.0
2016-03-21,123.79,124.5565,123.3229,124.14,125612,86.5153017764156,87.050999157558,86.1888513566744,86.7599124527363,179731.321057922,0.696,1.0
2016-03-22,123.8,125.0,123.6118,124.72,30513,86.5222906528819,87.3609558288387,86.390759997786,87.1652672877821,43659.3780804413,0.0,1.0
2016-03-23,125.96,126.2099,124.125,124.21,88661,88.0318879696042,88.2065399924972,86.7494291380368,86.8088345880005,126860.16189788,0.0,1.0
2016-03-24,125.82,127.61,125.22,127.38,79935,87.9340436990759,89.1850525865449,87.5147111110975,89.0243084278198,114374.607113692,0.0,1.0
2016-03-28,125.97,126.6999,125.54,125.54,59438,88.0388768460705,88.5489949393463,87.7383551580193,87.7383551580193,85046.5740617202,0.0,1.0
2016-03-29,127.25,127.62,126.6,126.94,158018,88.9334530337578,89.1920414630112,88.4791760634479,88.7167978633023,226099.289008461,0.0,1.0
2016-03-30,125.82,126.21,124.82,126.18,78376,87.9340436990759,88.2066098812619,87.2351560524452,88.185643251863,112143.919523897,0.0,1.0
2016-03-31,126.79,126.96,125.57,125.76,43253,88.6119647163077,88.7307756162349,87.7593217874182,87.8921104402781,61888.3452991619,0.0,1.0
2016-04-01,127.19,127.973,126.1612,127.55,90118,88.89151977496,89.4387488022718,88.1725041641063,89.143119327747,128944.903282313,0.0,1.0
2016-04-04,127.41,127.7199,126.7776,127.18,60199,89.0452750572187,89.2618603389096,88.6032985094895,88.8845308984937,86135.4472213314,0.0,1.0
2016-04-05,129.29,129.4,128.6901,128.95,66877,90.3591838328845,90.4360614740138,89.9399211336707,90.12156203303,95690.6311370783,0.0,1.0
2016-04-06,127.88,128.38,127.41,128.38,37361,89.3737522511352,89.7231960744505,89.0452750572187,89.7231960744505,53457.8056717912,0.0,1.0
2016-04-07,130.274,130.4,128.995,129.18,92420,91.0468892771691,91.1349491206446,90.1530119771284,90.2823061917551,132238.708819008,0.0,1.0
2016-04-08,129.01,129.33,128.55,129.26,55954,90.1634952918279,90.3871393387497,89.8420069743778,90.3382172034855,80061.5095570088,0.0,1.0
2016-04-11,128.64,129.065,127.524,128.01,29656,89.9049068625745,90.2019341123925,89.1249482489346,89.4646076451971,42433.1437863719,0.0,1.0
2016-04-12,127.46,128.08,126.9969,127.53,65435,89.0802194395503,89.5135297804613,88.7565645703956,89.1291415748144,93627.3524299044,0.0,1.0
2016-04-13,128.09,128.46,126.884,127.0,61924,89.5205186569276,89.779107086181,88.677660155091,88.7587311221001,88603.6551061268,0.0,1.0
2016-04-14,127.23,127.919,126.9973,127.32,42039,88.9194752808252,89.4010088693538,88.7568441254542,88.982375169022,60151.2992863262,0.0,1.0
2016-04-15,128.38,129.1899,127.72,127.72,101811,89.7231960744505,90.2892251794567,89.2619302276743,89.2619302276743,145675.775628349,0.0,1.0
2016-04-18,127.93,127.98,127.0722,127.98,46609,89.4086966334667,89.4436410157982,88.8091908101869,89.4436410157982,66690.2616245957,0.0,1.0
2016-04-19,127.34,127.899,126.642,127.61,81747,88.9963529219546,89.3870311164211,88.5085293446063,89.1850525865449,116967.29852659,0.0,1.0
2016-04-20,125.46,128.4,125.34,128.01,170227,87.6824441462888,89.7371738273831,87.5985776286932,89.4646076451971,243568.47745221,0.0,1.0
2016-04-21,124.34,124.8199,123.94,124.13,103056,86.8996899820625,87.2350861636805,86.6201349234102,86.75292357627,147457.177840853,0.0,1.0
2016-04-22,123.89,124.4899,123.6701,124.38,113128,86.5851905410786,87.0044532402924,86.4315051475845,86.9276454879277,161868.650197757,0.0,1.0
2016-04-25,123.25,123.68,123.08,123.28,77080,86.137902447235,86.4384241352862,86.0190915473078,86.1588690766339,110289.544208711,0.0,1.0
2016-04-26,122.09,123.03,122.01,123.03,202939,85.3271927771434,85.9841471649762,85.2712817654129,85.9841471649762,290374.284018834,0.0,1.0
2016-04-27,123.69,124.16,122.6501,123.02,60678,86.4454130117525,86.7738902056689,85.7186397480212,85.9771582885099,86820.8220484717,0.0,1.0
2016-04-28,124.4,124.6799,123.197,123.46,55758,86.9416232408603,87.1372418931522,86.1008614019636,86.2846688530274,79781.0639074901,0.0,1.0
2016-04-29,125.39,125.39,123.21,123.71,77967,87.6335220110247,87.6335220110247,86.1099469413697,86.4593907646851,111558.703857299,0.0,1.0
2016-05-02,123.48,124.78,123.48,124.47,86558,86.29864660596,87.20720054658,86.29864660596,86.9905453761244,123851.094546155,0.0,1.0
2016-05-03,125.32,126.18,125.32,125.54,127347,87.5845998757605,88.185643251863,87.5845998757605,87.7383551580193,182213.837394224,0.0,1.0
2016-05-04,126.3,126.48,125.1568,125.62,41011,88.2695097694586,88.3953095458522,87.4705414118304,87.7942661697498,58680.3904715032,0.0,1.0
2016-05-05,127.63,127.64,125.87,126.33,47539,89.1990303394775,89.2060192159438,87.9689880814074,88.2904763988576,68020.9476146592,0.0,1.0
2016-05-06,126.9,127.43,126.7,127.43,56896,88.6888423574371,89.0592528101513,88.5490648281109,89.0592528101513,81409.3656888797,0.0,1.0
2016-05-09,127.2,127.3799,126.63,126.86,57926,88.8985086514263,89.0242385390551,88.5001426928468,88.6608868515718,82883.1361940039,0.0,1.0
2016-05-10,127.52,127.7,127.1,127.52,43101,89.1221526983481,89.2479524747416,88.8286198867632,89.1221526983481,61670.8568362698,0.0,1.0
2016-05-11,128.55,128.85,127.23,127.23,63719,89.8420069743778,90.051673268367,88.9194752808252,88.9194752808252,91172.0221514645,0.0,1.0
2016-05-12,127.81,127.9,127.0,127.23,84065,89.324830115871,89.3877300040678,88.7587311221001,88.9194752808252,120283.997585695,0.0,1.0
2016-05-13,129.29,129.5,128.08,128.25,133683,90.3591838328845,90.5059502386769,89.5135297804613,89.6323406803885,191279.672268464,0.0,1.0
2016-05-16,128.51,128.79,127.95,128.79,857407,89.8140514685125,90.0097400095691,89.4226743863993,90.0097400095691,1226816.64804565,0.0,1.0
2016-05-17,128.5,129.21,128.27,128.51,40029,89.8070625920462,90.303272821154,89.6463184333211,89.8140514685125,57275.3005336081,0.0,1.0
2016-05-18,126.06,128.06,125.3959,128.06,82578,88.1017767342673,89.4995520275287,87.6376454481398,89.4995520275287,118156.330846743,0.0,1.0
2016-05-19,127.0,127.3099,126.27,126.27,41387,88.7587311221001,88.975316403791,88.2485431400597,88.2485431400597,59218.3882481311,0.0,1.0
2016-05-20,127.17,127.38,126.4,126.6,41781,88.8775420220274,89.0243084278198,88.3393985341217,88.4791760634479,59782.1412374698,0.0,1.0
2016-05-23,127.53,127.94,126.8701,127.53,23969,89.1291415748144,89.415685509933,88.6679456168028,89.1291415748144,34295.9274148755,0.0,1.0
2016-05-24,126.72,127.28,126.0,127.02,69380,88.5630425810435,88.9544196631567,88.0598434754694,88.7727088750327,99272.0365490452,0.0,1.0
2016-05-25,125.8101,127.2101,125.8101,126.69,32055,87.9271247113743,88.9055674166572,87.9271247113743,88.5420759516446,45865.7413026757,0.0,1.0
2016-05-26,126.8,127.25,126.37,126.37,23732,88.618953592774,88.9334530337578,88.3184319047228,88.3184319047228,33956.8171141819,0.0,1.0
2016-05-27,126.24,126.7563,125.9,126.64,71840,88.2275765106608,88.5884122026162,87.9899547108064,88.5071315693131,102791.915619536,0.0,1.0
2016-05-31,126.67,127.0875,125.02,125.1,96027,88.528098198712,88.8198837911803,87.3749335817713,87.4308445935018,137399.767277244,0.0,1.0
2016-06-01,127.35,128.49,126.98,127.94,122818,89.0033417984209,89.8000737155799,88.7447533691675,89.415685509933,175733.539707129,0.0,1.0
2016-06-02,128.66,129.175,128.025,128.25,63915,89.9188846155071,90.2788117535219,89.4750909598966,89.6323406803885,91452.4678009833,0.0,1.0
2016-06-03,130.89,130.9504,130.18,130.58,200924,91.4774040674936,91.5196168813501,90.9811938383858,91.2607488970381,287491.131040363,0.0,1.0
2016-06-06,129.86,130.92,129.81,130.92,51256,90.757549791464,91.4983706968925,90.7226054091324,91.4983706968925,73339.3990394618,0.0,1.0
2016-06-07,130.11,130.86,130.11,130.21,22446,90.9322717031217,91.4564374380947,90.9322717031217,91.0021604677847,32116.7502505026,0.0,1.0
2016-06-08,131.2,131.375,130.4,130.96,31985,91.6940592379491,91.8163645761095,91.1349491206446,91.5263262027578,45765.5821421333,0.0,1.0
2016-06-09,132.54,133.0898,132.326,132.66,107398,92.6305686844343,93.0148171125518,92.4810067280553,92.71443520203,153669.907484785,0.0,1.0
2016-06-10,133.38,134.26,132.68,133.4,110026,93.2176343076041,93.8326554366391,92.7284129549626,93.2316120605367,157430.168540577,0.0,1.0
2016-06-13,134.11,134.24,133.4601,134.05,74799,93.7278222896445,93.8186776837065,93.2736152080992,93.6858890308467,107025.786420179,0.0,1.0
2016-06-14,134.22,135.64,134.09,135.64,86135,93.8046999307739,94.7971203889895,93.7138445367119,94.7971203889895,123245.847047449,0.0,1.0
2016-06-15,135.1,135.486,134.3,134.5,56320,94.4197210598089,94.6894916914083,93.8606109425043,94.0003884718305,80585.1988821306,0.0,1.0
2016-06-16,135.84,137.32,135.4301,136.0,71782,94.9368979183156,95.9712516353291,94.6504238719617,95.0487199417765,102708.926600801,0.0,1.0
2016-06-17,134.7,135.515,134.0,135.48,69846,94.1401660011566,94.7097594331606,93.6509446485151,94.6852983655286,99938.8103892276,0.0,1.0
2016-06-20,132.575,133.135,132.43,132.68,76695,92.6550297520663,93.0464068341795,92.5536910433049,92.7284129549626,109738.668825728,0.0,1.0
2016-06-21,131.15,132.26,130.9,132.0,96864,92.233600501148,93.014228000624,92.0577834967615,92.8313783160621,137734.117837478,0.822,1.0
2016-06-22,131.2922,131.56,130.54,131.04,112678,92.3336052132431,92.5219403883419,91.804607010445,92.156241019218,160220.56625466,0.0,1.0
2016-06-23,129.26,130.6199,128.86,129.81,114432,90.9044239479862,91.8607981250469,90.6231167409679,91.2912213576365,162714.636731689,0.0,1.0
2016-06-24,134.0,135.29,133.225,135.29,168780,94.2379143511539,95.1451300937882,93.6928816375558,95.1451300937882,239993.851261661,0.0,1.0
2016-06-27,138.09,139.1544,137.4602,137.56,186983,97.1142805429167,97.8628390207926,96.6713623454663,96.7415484936174,265877.297609072,0.0,1.0
2016-06-28,138.85,139.4977,138.11,139.06,106304,97.6487642362516,98.1042709312161,97.1283459032677,97.7964505199363,151157.165330724,0.0,1.0
2016-06-29,137.35,139.81,137.3,139.16,261899,96.5938622099328,98.3239015330957,96.5586988090555,97.8667773216909,372402.830024753,0.0,1.0
2016-06-30,138.12,139.35,137.2301,137.85,159924,97.1353785834431,98.0003982450246,96.509540374629,96.9454962187057,227401.21263876,0.0,1.0
2016-07-01,141.05,141.43,139.101,141.42,86462,99.1959538748527,99.4631957215201,97.8252845086557,99.4561630413447,122943.170800958,0.0,1.0
2016-07-05,143.45,144.0799,142.5429,142.75,69324,100.883797116963,101.326785641215,100.245862698247,100.391509504681,98574.083095529,0.0,1.0
2016-07-06,143.77,144.5389,143.141,144.24,190270,101.108842882578,101.649585661269,100.666487299541,101.439378850824,270551.191370755,0.0,1.0
2016-07-07,143.83,144.69,142.7601,143.43,85539,101.15103896363,101.75584945872,100.398612511658,100.869731756612,121630.726644575,0.0,1.0
2016-07-08,145.31,145.5999,143.7801,144.72,83765,102.191875629598,102.395753027885,101.115945889555,101.776947499246,119108.217507602,0.0,1.0
2016-07-11,143.8,145.3999,143.51,144.95,117745,101.129940923104,102.255099424376,100.925993198016,101.938699143282,167425.500751299,0.0,1.0
2016-07-12,140.68,141.4951,140.01,140.94,340961,98.9357447083607,99.5089784694624,98.4645551366049,99.1185943929226,484823.696646684,0.0,1.0
2016-07-13,142.52,142.8799,141.85,142.24,69374,100.229757860645,100.48286402016,99.7585682888894,100.032842815732,98645.1797453876,0.0,1.0
2016-07-14,139.95,140.2782,139.3,139.64,80409,98.4223590555521,98.6531716189107,97.9652348441473,98.2043459701129,114336.210369113,0.0,1.0
2016-07-15,138.26,139.3555,137.94,139.09,208020,97.2338361058995,98.0042662191211,97.0087903402848,97.8175485604627,295790.502070451,0.0,1.0
2016-07-18,137.94,139.5,137.2835,139.17,152520,97.0087903402848,98.1058884476565,96.547094886766,97.8738100018663,216873.220727744,0.0,1.0
2016-07-19,139.15,139.4344,138.3,138.8,42096,97.8597446415154,98.0597540657055,97.2619668266014,97.6136008353744,59857.6914486959,0.0,1.0
2016-07-20,138.033,138.4,137.4,138.12,130925,97.0741942659166,97.332293628356,96.6290256108101,97.1353785834431,186166.577653946,0.0,1.0
2016-07-21,138.1,138.55,136.1138,136.44,66795,97.1213132230922,97.4377838309879,95.7244822866425,95.953888313966,94978.0145456965,0.0,1.0
2016-07-22,138.75,139.39,137.41,137.41,56290,97.578437434497,98.0285289657264,96.6360582909855,96.6360582909855,80040.6084104687,0.0,1.0
2016-07-25,138.58,139.446,138.555,139.1,37122,97.4588818715143,98.067911974709,97.4413001710756,97.8245812406381,52784.9967207926,0.0,1.0
2016-07-26,139.2028,140.03,138.56,140.03,142233,97.8968771928418,98.4786204969558,97.4448165111633,98.4786204969558,202245.795985898,0.0,1.0
2016-07-27,141.53,141.555,139.7425,140.04,97899,99.5335225232747,99.5511042237134,98.2764309419114,98.4856531771313,139205.818489545,0.0,1.0
2016-07-28,141.1,141.675,140.241,140.39,118010,99.23111727573,99.6354963858189,98.627010048658,98.7317969832724,167802.312995548,0.0,1.0
2016-07-29,142.75,142.857,140.7725,140.98,106427,100.391509504681,100.466759182558,99.0007969999837,99.1467251136245,151332.063089375,0.0,1.0
2016-08-01,140.76,141.46,140.44,140.66,74955,98.9920061497644,99.4842937620465,98.7669603841497,98.9216793480098,106580.98780257,0.0,1.0
2016-08-02,138.53,139.96,137.2,137.84,85762,97.423718470637,98.4293917357276,96.4883720073009,96.9384635385303,121947.817702942,0.0,1.0
2016-08-03,138.7,139.17,137.9,138.83,26863,97.5432740336198,97.8738100018663,96.980659619583,97.6346988759007,38197.3861028676,0.0,1.0
2016-08-04,140.23,140.9799,140.0176,140.2,39133,98.619274100465,99.1466547868227,98.4698999735383,98.5981760599386,55644.5039780933,0.0,1.0
2016-08-05,138.21,139.63,138.034,139.63,28932,97.1986727050223,98.1973132899375,97.0748975339342,98.1973132899375,41139.3654740039,0.0,1.0
2016-08-08,138.39,138.988,137.3101,137.64,260187,97.3252609481805,97.745815222673,96.5658018160327,96.7978099350211,369968.480733605,0.0,1.0
2016-08-09,140.39,140.4899,139.06,139.06,45894,98.7317969832724,98.8020534582252,97.7964505199363,97.7964505199363,65258.192971932,0.0,1.0
2016-08-10,141.18,141.6999,140.335,140.98,28385,99.2873787171336,99.6530077594558,98.6931172423074,99.1467251136245,40361.5681245542,0.0,1.0
2016-08-11,139.22,141.0,138.79,141.0,39171,97.9089734027436,99.1607904739754,97.6065681551989,99.1607904739754,55698.5374319856,0.0,1.0
2016-08-12,140.8,141.958,140.8,141.26,44957,99.0201368704662,99.8345212347844,99.0201368704662,99.3436401585373,63925.8417535875,0.0,1.0
2016-08-15,139.11,140.19,139.04,140.01,36897,97.8316139208136,98.5911433797632,97.7823851595854,98.4645551366049,52465.0617964303,0.0,1.0
2016-08-16,138.68,139.53,138.4,139.53,32606,97.5292086732688,98.1269864881829,97.332293628356,98.1269864881829,46363.5473055915,0.0,1.0
2016-08-17,139.81,139.96,138.83,139.18,31857,98.3239015330957,98.4293917357276,97.6346988759007,97.8808426820418,45298.5194907142,0.0,1.0
2016-08-18,139.89,140.4375,139.2001,139.95,45016,98.3801629744994,98.7652022141058,97.8949783691945,98.4223590555521,64009.7358004203,0.0,1.0
2016-08-19,139.07,139.4599,138.19,139.03,31466,97.8034832001117,98.0776874001529,97.1846073446713,97.7753524794099,44742.5436888223,0.0,1.0
2016-08-22,140.71,140.985,139.98,140.25,36811,98.9568427488871,99.1502414537122,98.4434570960785,98.6333394608159,52342.7755586741,0.0,1.0
2016-08-23,140.9,141.65,140.631,141.08,43790,99.0904636722208,99.6179146853802,98.9012845755009,99.2170519153791,62266.4459458949,0.0,1.0
2016-08-24,140.41,140.99,140.05,140.91,27411,98.7458623436233,99.1537577937999,98.4926858573068,99.0974963523962,38976.6053853146,0.0,1.0
2016-08-25,139.63,140.57,139.5001,140.0,35291,98.1973132899375,98.8583852264306,98.1059587744583,98.4575224564295,50181.4374029819,0.0,1.0
2016-08-26,138.84,141.79,138.365,140.61,73753,97.6417315560762,99.7163722078367,97.3076792477419,98.8865159471325,104871.824339977,0.0,1.0
2016-08-29,141.35,141.4124,139.97,140.05,51045,99.4069342801165,99.4508182044113,98.4364244159031,98.4926858573068,72582.5698403335,0.0,1.0
2016-08-30,140.69,141.28,140.4027,141.23,22558,98.9427773885361,99.3577055188882,98.7407284870952,99.3225421180109,32075.9645500685,0.0,1.0
2016-08-31,140.65,141.16,140.055,140.56,53145,98.9146466678343,99.2733133567827,98.4962021973945,98.8513525462552,75568.629134382,0.0,1.0
2016-09-01,140.85,141.2561,139.23,139.23,47628,99.0553002713435,99.3408974132689,97.9160060829191,97.9160060829191,67723.8247890177,0.0,1.0
2016-09-02,139.35,139.77,138.51,139.77,63130,98.0003982450246,98.2957708123939,97.409653110286,98.2957708123939,89766.6301110835,0.0,1.0
2016-09-06,140.58,141.22,139.205,139.52,64178,98.8654179066061,99.3155094378355,97.8984243824805,98.1199538080074,91256.8158921134,0.0,1.0
2016-09-07,140.52,141.63,140.47,141.45,39158,98.8232218255533,99.6038493250293,98.788058424676,99.477261081871,55680.0523030225,0.0,1.0
2016-09-08,137.86,139.995,137.12,139.5,92682,96.9525288988812,98.4540061163417,96.4321105658972,98.1058884476565,131787.59404333,0.0,1.0
2016-09-09,134.55,135.381,134.4301,135.21,152693,94.6247117608042,95.2091274833848,94.5403899255004,95.0888686523845,217119.215136253,0.0,1.0
2016-09-12,134.61,135.01,134.15,134.22,42829,94.6669078418569,94.9482150488753,94.3434045537858,94.392633315014,60899.9683356185,0.0,1.0
2016-09-13,132.43,135.1,131.5801,135.1,95370,93.1337835636068,95.0115091704544,92.5360760754945,95.0115091704544,135609.749939712,0.0,1.0
2016-09-14,132.47,133.4,132.18,132.18,50651,93.1619142843087,93.8159535406264,92.9579665592203,92.9579665592203,72022.3282394501,0.0,1.0
2016-09-15,131.85,132.319,130.68,131.66,139737,92.7258881134302,93.0557208136592,91.9030645329014,92.5922671900965,198696.651224972,0.0,1.0
2016-09-16,133.3,133.3,132.62,133.05,65051,93.7456267388718,93.7456267388718,93.2674044869405,93.5698097344853,92498.1633986392,0.0,1.0
2016-09-19,132.7,133.4,132.7,133.13,35121,93.3236659283442,93.8159535406264,93.3236659283442,93.626071175889,49939.7087934637,0.0,1.0
2016-09-20,132.49,133.9678,132.48,132.91,55141,93.787119551907,94.833225712929,93.7800407444836,94.0844294636875,77895.8893812349,0.869,1.0
2016-09-21,134.04,134.04,132.07,132.4,33207,94.8843347025256,94.8843347025256,93.4898096401265,93.7234102850969,46910.4441102386,0.0,1.0
2016-09-22,135.69,136.1,135.06,135.06,43030,96.0523379273776,96.3425690317348,95.6063730597068,95.6063730597068,60787.0753173598,0.0,1.0
2016-09-23,135.5,136.045,135.42,135.79,45376,95.917840586334,96.3036355909064,95.8612101269473,96.1231260016111,64101.1928793986,0.0,1.0
2016-09-26,136.49,136.8299,135.7176,135.82,23557,96.6186425212453,96.8592511855648,96.071875435866,96.1443624238811,33278.2043516394,0.0,1.0
2016-09-27,137.96,138.0,136.975,137.85,59215,97.6592272124771,97.6875424421705,96.9619646812775,97.5813603308203,83651.096093829,0.0,1.0
2016-09-28,137.46,138.51,137.27,137.76,33289,97.3052868413098,98.0485616207611,97.1707895002662,97.5176510640102,47026.2828315034,0.0,1.0
2016-09-29,138.0705,138.22,136.31,136.42,19507,97.7374480345051,97.8432762054841,96.491223987625,96.5690908692818,27556.9016550253,0.0,1.0
2016-09-30,136.47,137.75,135.41,137.6,91961,96.6044849063986,97.5105722565868,95.8541313195239,97.4043901452366,129910.300563786,0.0,1.0
2016-10-03,135.92,137.095,135.7822,136.81,66428,96.2151504981145,97.0469103703577,96.1176045318208,96.8451643587923,93840.6655631322,0.0,1.0
2016-10-04,133.54,135.771,133.5301,135.46,66141,94.5303943313583,96.1096762675067,94.5233863120092,95.8895253566407,93435.2300387054,0.0,1.0
2016-10-05,132.67,133.4391,132.0301,133.41,78593,93.9145380855272,94.4589691644567,93.4615651985073,94.4383698348548,111025.763662962,0.0,1.0
2016-10-06,131.84,132.67,131.67,132.0,37991,93.3269970693895,93.9145380855272,93.2066573431926,93.440257988163,53668.6446289058,0.0,1.0
2016-10-07,131.79,132.0911,130.66,131.63,23596,93.2916030322728,93.5047459237897,92.4916977934347,93.1783421134993,33333.2983776068,0.0,1.0
2016-10-10,130.51,130.62,129.661,130.38,42495,92.3855156820845,92.4633825637413,91.7845249318425,92.293491185581,60031.2982944738,0.0,1.0
2016-10-11,130.22,131.25,129.938,130.4,59710,92.1802302668075,92.9093474314121,91.9806078974692,92.3076488004277,84350.3664234152,0.0,1.0
2016-10-12,130.41,130.54,129.321,129.89,62845,92.3147276078511,92.4067521043546,91.5438454794487,91.9466296218371,88779.0785107943,0.0,1.0
2016-10-13,131.05,131.75,131.02,131.47,68671,92.7677712829452,93.2632878025794,92.7465348606752,93.0650811947257,97009.2783899237,0.0,1.0
2016-10-14,128.4,130.35,128.37,129.42,64012,90.8918873157586,92.272254763311,90.8706508934886,91.6139256729399,90427.6612878187,0.0,1.0
2016-10-17,129.745,129.8884,128.96,128.96,25993,91.8439869141986,91.9454970126494,91.288300531466,91.288300531466,36719.4619736029,0.0,1.0
2016-10-18,130.15,130.17,128.74,128.81,41721,92.1306786148441,92.1448362296908,91.1325667681524,91.1821184201158,58937.8937791208,0.0,1.0
2016-10-19,130.35,130.5466,129.45,129.45,12873,92.272254763311,92.411424117254,91.6351620952099,91.6351620952099,18185.266571238,0.0,1.0
2016-10-20,130.29,131.04,130.1568,131.04,61133,92.2297819187709,92.7606924755219,92.135492203892,92.7606924755219,86360.5920375589,0.0,1.0
2016-10-21,130.74,131.2224,130.2,131.0,15502,92.5483282528215,92.8898099229237,92.1660726519608,92.7323772458285,21899.1689883735,0.0,1.0
2016-10-24,130.07,130.81,129.38,130.81,34322,92.0740481554573,92.5978799047849,91.5856104432465,92.5978799047849,48485.5681859731,0.0,1.0
2016-10-25,130.33,131.04,129.82,129.82,25539,92.2580971484643,92.7606924755219,91.8970779698737,91.8970779698737,36078.1110046492,0.0,1.0
2016-10-26,129.42,130.0,129.011,129.54,18530,91.6139256729399,92.0244965034939,91.324402449325,91.69887136202,26176.7256711754,0.0,1.0
2016-10-27,127.2,127.85,126.361,127.85,102647,90.0424304249571,90.5025529074746,89.4485184821384,90.5025529074746,145006.063678853,0.0,1.0
2016-10-28,126.74,127.31,126.63,126.63,59064,89.7168052834832,90.1202973066139,89.6389384018264,89.6389384018264,83437.7833266219,0.0,1.0
2016-10-31,128.03,128.04,127.1693,127.24,84225,90.6299714410948,90.6370502485182,90.0206984861674,90.0707456546505,118981.906079587,0.0,1.0
2016-11-01,128.0,128.48,126.4858,126.69,98654,90.6087350188248,90.9485177751454,89.5368619987818,89.6814112463665,139365.283020191,0.0,1.0
2016-11-02,128.73,129.2972,127.948,128.42,242549,91.125487960729,91.5269979177812,90.5719252202234,90.9060449306053,342641.048829893,0.0,1.0
2016-11-03,127.25,127.7971,127.04,127.44,50462,90.0778244620738,90.4651060162051,89.9291695061836,90.2123218031174,71286.01893248,0.0,1.0
2016-11-04,128.75,128.87,128.0145,128.05,119943,91.1396455755757,91.2245912646559,90.6189992895886,90.6441290559415,169439.557861726,0.0,1.0
2016-11-07,127.4,127.87,127.1967,127.64,13366,90.184006573424,90.5167105223213,90.0400944185074,90.3538979515843,18881.7115661592,0.0,1.0
2016-11-08,126.39,128.0739,126.15,127.84,48468,89.4690470236661,90.6610474056833,89.2991556455058,90.4954741000512,68469.1602714803,0.0,1.0
2016-11-09,119.06,122.75,118.6,122.69,224045,84.2802811823537,86.8923611215683,83.9546560408798,86.8498882770282,316501.052509363,0.0,1.0
2016-11-10,116.45,119.3,116.42,118.36,311648,82.4327124448605,84.450172560514,82.4114760225905,83.7847646627195,440254.948838126,0.0,1.0
2016-11-11,115.56,116.94,115.057,116.69,54477,81.8026985841827,82.7795740086044,81.4466345707884,82.6026038230208,76957.8782724567,0.0,1.0
2016-11-14,114.9,116.61,113.99,114.71,193829,81.3354972942419,82.545973363634,80.6913258187175,81.2009999531983,273815.896390624,0.0,1.0
2016-11-15,115.69,116.84,115.51,115.94,470816,81.8947230806862,82.708785934371,81.767304547066,82.0716932662699,665106.38281706,0.0,1.0
2016-11-16,117.16,117.4368,116.14,116.14,210188,82.935307771918,83.1312491613963,82.2132694147368,82.2132694147368,296925.721282948,0.0,1.0
2016-11-17,114.74,115.91,114.37,115.9,150509,81.2222363754684,82.0504568439998,80.9603205008046,82.0433780365765,212619.14754684,0.0,1.0
2016-11-18,114.47,115.88,113.81,115.34,128556,81.0311085750381,82.0292204217298,80.5639072850972,81.6469648208691,181606.861596526,0.0,1.0
2016-11-21,114.79,115.2579,114.58,114.94,113661,81.2576304125851,81.5888478119235,81.1089754566949,81.3638125239353,160565.181678978,0.0,1.0
2016-11-22,114.57,115.7534,114.38,115.45,123752,81.1018966492715,81.9396027197502,80.9673993082279,81.7248317025259,174820.407731209,0.0,1.0
2016-11-23,114.06,114.38,112.12,113.11,95445,80.7408774706809,80.9673993082279,79.3675888305518,80.0683907654631,134832.033550207,0.0,1.0
2016-11-25,114.35,115.005,114.01,114.91,23624,80.9461628859579,81.4098247721871,80.7054834335642,81.3425761016653,33372.8530629168,0.0,1.0
2016-11-28,115.42,115.64,114.87,115.03,59162,81.7035952802559,81.8593290435695,81.3142608719719,81.4275217907454,83576.2247252066,0.0,1.0
2016-11-29,116.11,116.375,114.985,115.1,90191,82.1920329924667,82.3796213891854,81.3956671573404,81.4770734427088,127409.879385266,0.0,1.0
2016-11-30,113.32,114.1601,112.4,113.14,34735,80.2170457213533,80.8117363329886,79.5657954384055,80.0896271877331,49068.9997942945,0.0,1.0
2016-12-01,111.94,112.035,110.28,111.52,118245,79.2401702969316,79.3074189674534,78.0650882646562,78.9428603851511,167040.848731146,0.0,1.0
2016-12-02,112.86,113.6815,112.41,112.41,72001,79.8914205798794,80.4729446097073,79.5728742458288,79.5728742458288,101713.46060714,0.0,1.0
2016-12-05,112.89,113.76,111.49,111.9,51883,79.9126570021494,80.5285132479805,78.921623962881,79.2118550672382,73293.4192119587,0.0,1.0
2016-12-06,112.61,113.2091,112.27,112.91,41724,79.7144503942958,80.1385417470284,79.473770941902,79.9268146169961,58942.1317811183,0.0,1.0
2016-12-07,113.93,114.1716,113.05,113.05,94786,80.6488529741774,80.8198769615254,80.025917920923,80.025917920923,133901.085778091,0.0,1.0
2016-12-08,111.94,112.38,111.79,112.31,95137,79.2401702969316,79.5516378235588,79.1339881855814,79.5020861715954,134396.932011798,0.0,1.0
2016-12-09,110.0,111.64,109.75,111.24,129802,77.8668816568025,79.0278060742312,77.6899114712189,78.7446537772974,183367.045092818,0.0,1.0
2016-12-12,110.07,110.25,109.08,109.49,154501,77.916433308766,78.0438518423862,77.2156313738547,77.5058624782119,218258.515538169,0.0,1.0
2016-12-13,110.93,111.25,109.905,111.1,98612,78.5252107471737,78.7517325847208,77.7996329862808,78.6455504733706,139305.950992226,0.0,1.0
2016-12-14,106.01,108.86,106.0,108.86,104704,77.4737246925099,79.5565481560856,77.4664165400062,79.5565481560856,143270.135572469,3.4346,1.0
2016-12-15,106.78,107.93,106.0647,106.99,187581,78.0364524353005,78.8768899732346,77.5137002867056,78.1899236378798,256673.625657274,0.0,1.0
2016-12-16,106.68,107.502,106.1715,107.17,91379,77.9633709102628,78.564101046073,77.5917513554459,78.3214703829477,125037.073258678,0.0,1.0
2016-12-19,108.29,108.489,107.3501,107.89,62136,79.1399834633704,79.2854156981955,78.4530902095407,78.8476573632195,85022.8562799025,0.0,1.0
2016-12-20,107.6,107.6513,107.0,107.38,102609,78.63572094061,78.6732117629544,78.1972317903836,78.474941585527,140403.473992927,0.0,1.0
2016-12-21,108.13,108.2,107.4,107.57,84066,79.02305302331,79.0742100908365,78.4895578905345,78.6137964830987,115030.440260498,0.0,1.0
2016-12-22,108.0,108.03,107.44,107.65,15091,78.928047040761,78.9499714982723,78.5187905005496,78.6722617031289,20649.5417168792,0.0,1.0
2016-12-23,108.07,108.49,108.04,108.34,36496,78.9792041082874,79.2861465134459,78.9572796507761,79.1765242258893,49938.7498839854,0.0,1.0
2016-12-27,107.66,107.74,107.15,107.22,195818,78.6795698556326,78.7380350756629,78.3068540779402,78.3580111454666,267944.600087195,0.0,1.0
2016-12-28,108.83,109.2,107.96,107.98,108727,79.5346236985742,79.8050253412139,78.8988144307459,78.9134307357534,148774.946806118,0.0,1.0
2016-12-29,109.07,109.63,108.86,108.98,48657,79.7100193586648,80.1192758988762,79.5565481560856,79.6442459861309,66579.070394155,0.0,1.0
2016-12-30,109.42,110.0045,108.82,108.82,164394,79.9658046962969,80.3929662101425,79.5273155460705,79.5273155460705,224946.044728954,0.0,1.0
2017-01-03,110.22,110.5166,108.131,108.36,123422,80.5504568965988,80.7672166998608,79.0237838385604,79.1911405308968,168882.627909394,0.0,1.0
2017-01-04,110.668,110.71,109.94,110.14,80591,80.8778621287679,80.9085563692838,80.3458286264932,80.4919916765686,110275.476542642,0.0,1.0
2017-01-05,113.45,113.46,110.8627,111.16,333085,82.9109901553179,82.9182983078217,81.0201518580164,81.2374232319536,455771.824449454,0.0,1.0
2017-01-06,111.86,112.78,111.75,112.38,79900,81.7489939072178,82.421343937565,81.6686042296763,82.1290178374141,109329.957138603,0.0,1.0
2017-01-09,113.15,113.215,112.42,113.02,32238,82.6917455802047,82.7392485714792,82.1582504474292,82.5967395976556,44112.3799528694,0.0,1.0
2017-01-10,113.0,113.1,112.3866,112.89,79417,82.5821232926481,82.6552048176858,82.1338412180666,82.5017336151065,108669.051390193,0.0,1.0
2017-01-11,113.67,114.15,112.78,113.3,120548,83.0717695104009,83.4225608305821,82.421343937565,82.8013678677613,164950.033456123,0.0,1.0
2017-01-12,113.14,114.715,113.01,114.22,91371,82.6844374277009,83.8354714470453,82.5894314451518,83.4737178981085,125026.126579615,0.0,1.0
2017-01-13,112.34,112.8489,111.56,112.61,38584,82.099785227399,82.471697108316,81.5297493321046,82.2971053450009,52795.8331193472,0.0,1.0
2017-01-17,113.9,114.5,113.3797,114.49,78105,83.2398570179877,83.6783461682142,82.8596138432164,83.6710380157104,106873.796023912,0.0,1.0
2017-01-18,112.1,113.0499,111.9062,112.95,49198,81.9243895673084,82.6185909736419,81.7827575717852,82.5455825301292,67319.3395657693,0.0,1.0
2017-01-19,111.11,111.58,110.4,111.58,48745,81.2008824694347,81.5443656371121,80.6820036416668,81.5443656371121,66699.4838638446,0.0,1.0
2017-01-20,110.73,111.15,109.95,110.76,35120,80.9231726742913,81.2301150794498,80.3531367789969,80.9450971318027,48055.921085203,0.0,1.0
2017-01-23,112.12,113.0899,111.03,111.03,41872,81.9390058723159,82.647823583657,81.1424172494045,81.1424172494045,57294.9182141122,0.0,1.0
2017-01-24,111.15,112.04,110.3196,111.57,45663,81.2301150794498,81.8805406522857,80.6232460955364,81.5370574846084,62482.2757549438,0.0,1.0
2017-01-25,109.09,110.105,108.9,109.85,78833,79.7246356636724,80.4664131428054,79.5857807661007,80.2800552539592,107869.943818616,0.0,1.0
2017-01-26,109.72,109.76,108.58,109.13,44076,80.1850492714101,80.2142818814252,79.3519198859799,79.7538682736875,60310.7282958829,0.0,1.0
2017-01-27,110.13,110.48,109.7654,110.0,40971,80.4846835240649,80.740468861697,80.2182282837773,80.3896775415158,56062.0484846769,0.0,1.0
2017-01-30,109.52,110.398,109.52,109.76,26777,80.0388862213346,80.680542011166,80.0388862213346,80.2142818814252,36639.9031577016,0.0,1.0
2017-01-31,110.79,111.0298,109.6843,109.83,33410,80.967021589314,81.1422710863545,80.1589591669717,80.2654389489517,45716.0684355533,0.0,1.0
2017-02-01,109.94,110.7782,109.3,109.68,33147,80.3458286264932,80.9583979693595,79.8781068662516,80.155816661395,45356.1963613674,0.0,1.0
2017-02-02,109.71,111.0,109.61,110.58,38593,80.1777411189064,81.1204927918932,80.1046595938686,80.8135503867347,52808.1481332927,0.0,1.0
2017-02-03,109.42,110.7,109.0,110.03,49288,79.9658046962969,80.90124821678,79.6588622911384,80.4116019990271,67442.4897052246,0.0,1.0
2017-02-06,110.31,111.0,109.7232,110.58,59178,80.6162302691328,81.1204927918932,80.1873878802113,80.8135503867347,80975.3216964733,0.0,1.0
2017-02-07,111.65,111.9673,109.9686,110.48,48182,81.5955227046386,81.8274103835833,80.366729942654,80.740468861697,65929.1113248078,0.0,1.0
2017-02-08,113.64,113.82,112.52,112.52,79357,83.0498450528896,83.1813917979575,82.2313319724669,82.2313319724669,108586.951297223,0.0,1.0
2017-02-09,111.97,112.7699,111.82,112.61,23500,81.8293835847593,82.4139627035362,81.7197612972027,82.2971053450009,32155.8697466478,0.0,1.0
2017-02-10,112.1,112.12,111.0,111.0,30588,81.9243895673084,81.9390058723159,81.1204927918932,81.1204927918932,41854.6273961899,0.0,1.0
2017-02-13,111.2,111.4083,110.7,111.29,49838,81.2666558419687,81.4188846586223,80.90124821678,81.3324292145027,68195.0738907844,0.0,1.0
2017-02-14,110.18,111.14,109.271,111.14,83712,80.5212242865837,81.2228069269461,79.8569132239907,81.2228069269461,114546.049711974,0.0,1.0
2017-02-15,109.46,109.83,109.1207,109.4,29641,79.995037306312,80.2654389489517,79.7470716918589,79.9511883912894,40558.8142621441,0.0,1.0
2017-02-16,110.25,111.0733,109.71,109.71,33909,80.5723813541102,81.1740615497459,80.1777411189064,80.1777411189064,46398.8675420885,0.0,1.0
2017-02-17,111.09,111.73,110.88,111.73,43037,81.1862661644272,81.6539879246687,81.0327949618479,81.6539879246687,58889.0283526162,0.0,1.0
2017-02-21,110.66,111.43,110.18,110.18,28075,80.8720156067649,81.4347433495555,80.5212242865837,80.5212242865837,38416.0018356228,0.0,1.0
2017-02-22,111.03,111.74,110.25,111.69,30689,81.1424172494045,81.6612960771725,80.5723813541102,81.6247553146536,41992.8292193564,0.0,1.0
2017-02-23,111.37,111.56,111.025,111.28,60873,81.3908944345329,81.5297493321046,81.1387631731527,81.3251210619989,83294.6493228804,0.0,1.0
2017-02-24,113.05,113.4695,112.19,112.3,129027,82.6186640551669,82.9252410527003,81.9901629398423,82.0705526173839,176552.14492769,0.0,1.0
2017-02-27,112.27,113.1864,112.19,113.15,55420,82.0486281598725,82.7183472553184,81.9901629398423,82.6917455802047,75833.1192067754,0.0,1.0
2017-02-28,112.95,113.3506,112.5,112.57,32531,82.5455825301292,82.8383471194304,82.2167156674594,82.2678727349858,44513.3020735404,0.0,1.0
2017-03-01,110.32,110.65,109.75,110.45,87791,80.6235384216366,80.8647074542611,80.2069737289215,80.7185444041856,120127.487699062,0.0,1.0
2017-03-02,109.87,110.0131,109.36,109.68,60387,80.2946715589668,80.3992512212958,79.9219557812743,80.155816661395,82629.6385698221,0.0,1.0
2017-03-03,110.16,110.37,109.44,110.12,78003,80.5066079815762,80.6600791841555,79.9804210013044,80.4773753715611,106734.225865862,0.0,1.0
2017-03-06,109.34,110.0,109.26,110.0,30338,79.9073394762667,80.3896775415158,79.8488742562365,80.3896775415158,41512.5436754809,0.0,1.0
2017-03-07,109.0,109.27,108.8,108.98,24345,79.6588622911384,79.8561824087403,79.5126992410629,79.6442459861309,33312.1127226443,0.0,1.0
2017-03-08,108.04,108.48,107.31,107.67,52805,78.9572796507761,79.2788383609421,78.4237845180006,78.6868780081364,72254.923488159,0.0,1.0
2017-03-09,107.0,107.61,106.95,107.54,40267,78.1972317903836,78.6430290931138,78.1606910278647,78.5918720255874,55098.7407271603,0.0,1.0
2017-03-10,107.47,107.538,106.8,107.31,27668,78.5407149580609,78.5904103950866,78.0510687403081,78.4237845180006,37859.0895383086,0.0,1.0
2017-03-13,106.52,107.19,106.52,107.02,56989,77.8464404702024,78.3360866879553,77.8464404702024,78.2118480953911,77980.0366379452,0.0,1.0
2017-03-14,107.3,107.6468,106.83,106.83,14973,78.4164763654968,78.6699230943277,78.0729931978194,78.0729931978194,20488.0782007046,0.0,1.0
2017-03-15,109.14,109.524,107.77,107.94,26015,79.7611764261912,80.0418094823362,78.7599595331742,78.8841981257383,35597.2319769805,0.0,1.0
2017-03-16,108.33,108.7399,107.98,108.53,25079,79.1692160733855,79.4687772445152,78.9134307357534,79.315379123461,34316.470526646,0.0,1.0
2017-03-17,109.26,109.43,108.44,108.44,30909,79.8488742562365,79.9731128488007,79.249605750927,79.249605750927,42293.8628935803,0.0,1.0
2017-03-20,110.1025,110.18,109.1283,109.25,29067,80.4645861046795,80.5212242865837,79.7526258877618,79.8415661037327,39773.3900393962,0.0,1.0
2017-03-21,111.15,111.436,109.91,109.91,44120,81.2301150794498,81.4391282410578,80.3239041689818,80.3239041689818,60370.9350307277,0.0,1.0
2017-03-22,111.2,111.8572,111.01,111.43,57808,81.7796881477337,82.2630119881176,81.6399566661863,81.948836783291,78604.4768034267,0.702,1.0
2017-03-23,110.86,111.54,110.6,111.35,28254,81.5296423386489,82.0297339568185,81.338430837584,81.8900024752711,38418.4003529618,0.0,1.0
2017-03-24,111.55,111.96,110.9,111.0,76376,82.0370882453209,82.3386140739232,81.5590594926588,81.6326023776838,103852.330479147,0.0,1.0
2017-03-27,112.25,113.0,112.091,112.9,41274,82.5518884404955,83.1034600781826,82.4349552533059,83.0299171931576,56122.3563448767,0.0,1.0
2017-03-28,111.37,112.93,111.2,112.93,31469,81.9047110522761,83.0519800586651,81.7796881477337,83.0519800586651,42789.9993171712,0.0,1.0
2017-03-29,112.29,112.32,111.61,111.61,31264,82.5813055945055,82.603368460013,82.0812139763359,82.0812139763359,42511.2503941035,0.0,1.0
2017-03-30,111.04,111.93,110.95,111.93,40577,81.6620195316938,82.3165512084157,81.5958309351713,82.3165512084157,55174.6100064462,0.0,1.0
2017-03-31,111.15,111.32,110.705,110.8,56071,81.7429167052212,81.8679396097636,81.4156508668602,81.4855166076339,76242.5895869938,0.0,1.0
2017-04-03,112.67,113.0314,111.01,111.09,83163,82.8607685576003,83.1265525440804,81.6399566661863,81.6987909742062,113080.959458957,0.0,1.0
2017-04-04,111.91,112.49,111.8,112.38,21708,82.3018426314107,82.7283913645554,82.2209454578833,82.6474941910279,29517.471326612,0.0,1.0
2017-04-05,112.29,112.43,111.0,111.39,48081,82.5813055945055,82.6842656335404,81.6326023776838,81.919419629281,65378.1803415714,0.0,1.0
2017-04-06,111.96,112.29,111.04,112.11,21722,82.3386140739232,82.5813055945055,81.6620195316938,82.4489284014606,29536.5078384313,0.0,1.0
2017-04-07,111.3,113.3,111.3,112.66,68332,81.8532310327586,83.3240887332574,81.8532310327586,82.8534142690978,92914.4946881358,0.0,1.0
2017-04-10,112.22,112.7574,111.851,112.16,48836,82.5298255749881,82.9250450391121,82.258452329246,82.4856998439731,66404.7922289673,0.0,1.0
2017-04-11,113.66,113.928,112.65,112.76,38969,83.5888431193472,83.785938051214,82.8460599805953,82.9269571541227,52988.1306489194,0.0,1.0
2017-04-12,114.55,114.64,113.5443,113.67,76812,84.2433747960692,84.3095633925916,83.5037540013733,83.5961974078497,104445.181847232,0.0,1.0
2017-04-13,114.92,115.25,114.36,115.0,47650,84.5154834706614,84.7581749912437,84.1036433145218,84.5743177786814,64792.127727707,0.0,1.0
2017-04-17,114.59,115.1379,114.205,114.97,268324,84.2727919500791,84.6757334171308,83.9896518427331,84.5522549131739,364853.785528001,0.0,1.0
2017-04-18,116.53,116.96,115.3,115.48,84258,85.699523919563,86.0157583251702,84.7949464337562,84.9273236268011,114569.886633392,0.0,1.0
2017-04-19,115.74,115.886,115.3653,115.83,51905,85.1185351278659,85.2259077400024,84.8429699376775,85.1847237243884,70577.8675699188,0.0,1.0
2017-04-20,115.22,115.5,114.67,115.34,47915,84.7361121257363,84.9420322038061,84.3316262580991,84.8243635877662,65152.4617014287,0.0,1.0
2017-04-21,115.1,115.9521,115.09,115.36,26933,84.6478606637063,85.2745195870039,84.6405063752038,84.8390721647712,36622.1694877299,0.0,1.0
2017-04-24,114.43,114.74,113.75,113.9,47739,84.1551233340392,84.3831062776165,83.6550317158696,83.765346043407,64913.1455528437,0.0,1.0
2017-04-25,112.32,113.6516,112.21,113.31,46479,82.603368460013,83.5826655170051,82.5224712864856,83.3314430217599,63199.85948911,0.0,1.0
2017-04-26,113.11,113.29,112.39,112.39,41101,83.18435725171,83.3167344447549,82.6548484795304,82.6548484795304,55887.1194488244,0.0,1.0
2017-04-27,113.17,113.35,112.4299,112.72,23317,83.228482982725,83.3608601757699,82.6841920906554,82.8975400001128,31705.3104349831,0.0,1.0
2017-04-28,113.2,113.4391,112.45,112.45,68914,83.2505458482325,83.4263868863271,82.6989742105454,82.6989742105454,93705.8696794794,0.0,1.0
2017-05-01,112.08,113.4513,111.601,112.98,55131,82.4268655359531,83.4353591183001,82.0745951166837,83.0887515011776,74964.4237934147,0.0,1.0
2017-05-02,112.7,113.1,111.96,112.0,64165,82.8828314231078,83.1770029632075,82.3386140739232,82.3680312279332,87248.4129202164,0.0,1.0
2017-05-03,113.26,113.8,112.94,113.65,177221,83.2946715792474,83.6918031583821,83.0593343471676,83.5814888308447,240976.404365833,0.0,1.0
2017-05-04,112.34,112.54,111.7456,112.25,30801,82.618077037018,82.7651628070679,82.1809381284297,82.5518884404955,41881.6857532235,0.0,1.0
2017-05-05,112.6,112.76,112.18,112.58,42616,82.8092885380828,82.9269571541227,82.5004084209781,82.7945799610778,57947.1419778376,0.0,1.0
2017-05-08,111.735,112.32,111.511,112.25,28526,82.1731425826171,82.603368460013,82.0084065201612,82.5518884404955,38788.2525825932,0.0,1.0
2017-05-09,111.74,111.74,111.15,111.28,13881,82.1768197268683,82.1768197268683,81.7429167052212,81.8385224557536,18874.7014687996,0.0,1.0
2017-05-10,111.54,112.3,111.1,111.94,147035,82.0297339568185,82.588659883008,81.7061452627087,82.3239054969182,199930.965381813,0.0,1.0
2017-05-11,111.27,111.68,110.6,110.72,21506,81.8311681672511,82.1326939958534,81.338430837584,81.4266822996139,29242.8016560769,0.0,1.0
2017-05-12,112.51,112.652,112.0501,112.14,13213,82.7430999415604,82.8475308382958,82.4048762133307,82.4709912669681,17966.3879048519,0.0,1.0
2017-05-15,112.06,112.3492,111.7429,112.21,28283,82.4121569589481,82.6248429824403,82.1789524705341,82.5224712864856,38457.8331274446,0.0,1.0
2017-05-16,112.56,113.19,112.3,112.3,32476,82.7798713840728,83.24319155973,82.588659883008,82.588659883008,44159.268417314,0.0,1.0
2017-05-17,114.81,115.36,113.779,113.96,62125,84.434586297134,84.8390721647712,83.6763591525269,83.809471774422,84474.521197981,0.0,1.0
2017-05-18,115.27,115.75,114.7515,115.64,52743,84.7728835682487,85.1258894163684,84.3915637093944,85.044992242841,71717.3387773861,0.0,1.0
2017-05-19,115.78,115.8,114.18,115.25,66666,85.1479522818759,85.1626608588809,83.9712661214769,84.7581749912437,90649.1497816435,0.0,1.0
2017-05-22,115.29,115.479,115.04,115.43,19341,84.7875921452537,84.9265881979508,84.6037349326914,84.8905521842886,26298.9410783123,0.0,1.0
2017-05-23,114.24,115.61,114.05,115.61,27320,84.0153918524918,85.0229293773335,83.8756603709445,85.0229293773335,37148.3930644482,0.0,1.0
2017-05-24,114.88,115.2582,114.2386,114.39,32325,84.4860663166515,84.7642055078158,84.0143622521015,84.1257061800293,43953.9460398347,0.0,1.0
2017-05-25,114.9,115.07,114.46,114.66,27720,84.5007748936565,84.6257977981988,84.1771861995467,84.3242719695966,37692.2934021414,0.0,1.0
2017-05-26,115.24,115.72,115.066,115.29,20585,84.7508207027412,85.103826550861,84.6228560827979,84.7875921452537,27990.4711285383,0.0,1.0
2017-05-30,116.21,116.22,115.78,115.93,23872,85.4641866874832,85.4715409759857,85.1479522818759,85.2582666094133,32459.9721535324,0.0,1.0
2017-05-31,116.82,116.82,116.1914,116.24,126397,85.9127982861353,85.9127982861353,85.4505077108685,85.4862495529906,171868.42745853,0.0,1.0
2017-06-01,116.68,116.75,116.0979,116.21,74700,85.8098382471004,85.8613182666178,85.3817451133702,85.4641866874832,101573.388064212,0.0,1.0
2017-06-02,118.37,118.7,117.828,118.0,60205,87.0527130040219,87.2954045246042,86.6541105671867,86.7806043294296,81863.7995770534,0.0,1.0
2017-06-05,117.17,117.79,117.122,117.47,218226,86.1701983837226,86.6261642708772,86.1348977989106,86.3908270387974,296732.987733611,0.0,1.0
2017-06-06,118.28,118.64,118.2399,118.38,39406,86.9865244074994,87.2512787935892,86.9570337106044,87.0600672925244,53582.3417678493,0.0,1.0
2017-06-07,117.54,118.28,117.3,117.78,129220,86.4423070583149,86.9865244074994,86.265804134255,86.6188099823747,175707.0040918,0.0,1.0
2017-06-08,117.03,117.49,116.8,117.49,12442,86.0672383446877,86.4055356158024,85.8980897091303,86.4055356158024,16918.0200039482,0.0,1.0
2017-06-09,116.61,117.0171,116.22,116.22,28949,85.7583582275829,86.0577513125195,85.4715409759857,85.4715409759857,39363.4271897039,0.0,1.0
2017-06-12,116.68,117.45,116.34,116.38,78405,85.8098382471004,86.3761184617924,85.5597924380156,85.5892095920256,106611.264942096,0.0,1.0
2017-06-13,116.7,116.89,116.08,116.08,21807,85.8245468241054,85.9642783056528,85.3685809369507,85.3685809369507,29652.0866601911,0.0,1.0
2017-06-14,119.28,119.67,118.401,118.62,104559,87.7219532577488,88.0087705093461,87.0755112983796,87.2365702165842,142174.188522168,0.0,1.0
2017-06-15,119.24,119.57,119.065,119.26,43689,87.6925361037389,87.9352276243212,87.5638360549452,87.7072446807439,59406.1546336996,0.0,1.0
2017-06-16,119.49,119.65,119.05,119.24,35889,87.8763933163012,87.9940619323411,87.5528046221915,87.6925361037389,48800.0980486815,0.0,1.0
2017-06-19,119.43,119.71,119.19,119.65,18071,87.8322675852862,88.0381876633561,87.6557646612264,87.9940619323411,24572.0575061363,0.0,1.0
2017-06-20,120.99,121.169,120.22,120.22,37341,88.9795365916753,89.11117835587,88.4132563769833,88.4132563769833,50774.456274508,0.0,1.0
2017-06-21,121.48,121.49,120.55,120.83,71270,89.3398967282975,89.3472510168,88.6559478975656,88.8618679756354,96909.4426684926,0.0,1.0
2017-06-22,121.86,121.86,121.17,121.7,356286,89.6193596913923,89.6193596913923,89.1119137847202,89.5016910753524,484460.189288432,0.0,1.0
2017-06-23,121.55,121.8428,121.2705,121.37,92054,89.391376747815,89.606710315168,89.1858243841703,89.2589995547701,125170.504215033,0.0,1.0
2017-06-26,122.52,122.9461,122.2,122.49,57919,90.1047427325569,90.4181089656482,89.8694055004771,90.0826798670494,78755.4091471366,0.0,1.0
2017-06-27,120.86,121.52,120.23,121.52,107492,88.8839308411429,89.3693138823075,88.4206106654858,89.3693138823075,146162.337748304,0.0,1.0
2017-06-28,119.1,119.5,118.54,119.38,46374,88.2146905874159,88.5109615885492,87.7999111858294,88.4220802882092,62610.2451102163,0.85,1.0
2017-06-29,117.92,118.2,117.14,117.39,59005,87.3406911340729,87.5480808348662,86.7629626818632,86.9481320575714,79663.5509709819,0.0,1.0
2017-06-30,117.45,117.7399,117.02,117.38,39822,86.9925727077414,87.2072951158127,86.6740813815232,86.9407252825431,53764.2899206243,0.0,1.0
2017-07-03,116.75,117.87,116.23,117.87,34690,86.4740984557583,87.3036572589313,86.0889461542851,87.3036572589313,46835.4984015483,0.0,1.0
2017-07-05,117.12,117.21,116.52,116.66,27723,86.7481491318065,86.8148101070615,86.3037426301067,86.4074374805033,37429.2453786718,0.0,1.0
2017-07-06,115.6,115.79,115.0546,115.7,45804,85.6223193275003,85.7630480530386,85.2183538174551,85.6963870777836,61840.679411488,0.0,1.0
2017-07-07,114.6,115.0,114.3,114.71,55522,84.8816418246672,85.1779128258004,84.6594385738173,84.9631163499789,74961.099517174,0.0,1.0
2017-07-10,114.52,115.0,114.5,114.59,33407,84.8223876244406,85.1779128258004,84.8075740743839,84.8742350496389,45103.3005217793,0.0,1.0
2017-07-11,114.97,115.3,114.41,114.56,14097,85.1556925007155,85.4001160766504,84.7409130991289,84.8520147245539,19032.5748332841,0.0,1.0
2017-07-12,115.96,116.06,115.35,115.81,56293,85.8889632285202,85.9630309788035,85.437149951792,85.7778616030952,76002.0383833485,0.0,1.0
2017-07-13,115.0,115.71,114.7,115.71,27321,85.1779128258004,85.7037938528119,84.9557095749505,85.7037938528119,36886.4990437793,0.0,1.0
2017-07-14,115.26,116.1,114.95,116.08,57078,85.370488976537,85.9926580789168,85.1408789506588,85.9778445288601,77061.878863176,0.0,1.0
2017-07-17,115.68,115.9506,115.1,115.2,46831,85.6815735277269,85.8820008599935,85.2519805760838,85.3260483263671,63227.2477844598,0.0,1.0
2017-07-18,117.09,117.28,116.4974,116.57,124868,86.7259288067215,86.8666575322598,86.2870033185427,86.3407765052483,168586.192401399,0.0,1.0
2017-07-19,117.29,117.55,117.0001,117.29,41075,86.8740643072881,87.0666404580247,86.6593418992168,86.8740643072881,55455.9843425655,0.0,1.0
2017-07-20,117.7,118.3517,117.29,118.06,79844,87.1777420834497,87.660441612046,86.8740643072881,87.4443859844696,107798.602893434,0.0,1.0
2017-07-21,118.45,118.7173,118.1,118.14,38630,87.7332502105745,87.9312333070817,87.4740130845829,87.5036401846962,52154.9525295996,0.0,1.0
2017-07-24,117.65,118.3399,117.501,118.2,27783,87.140708208308,87.6517016175125,87.0303472603859,87.5480808348662,37510.2522943274,0.0,1.0
2017-07-25,115.37,116.2324,115.35,116.08,34410,85.4519635018487,86.0907237802919,85.437149951792,85.9778445288601,46457.4661284888,0.0,1.0
2017-07-26,115.64,116.0,114.67,114.92,48883,85.6519464276136,85.9185903286335,84.9334892498655,85.1186586255738,65997.6842998814,0.0,1.0
2017-07-27,114.83,115.1,114.4,114.89,25793,85.0519976503188,85.2519805760838,84.7335063241006,85.0964383004888,34823.5229250832,0.0,1.0
2017-07-28,115.89,115.91,114.79,114.79,37818,85.8371158033219,85.8519293533785,85.0223705502055,85.0223705502055,51058.6589377271,0.0,1.0
2017-07-31,115.97,116.0,115.03,115.03,31489,85.8963700035485,85.9185903286335,85.2001331508854,85.2001331508854,42513.7794513219,0.0,1.0
2017-08-01,117.3,117.3,115.02,115.02,33229,86.8814710823165,86.8814710823165,85.1927263758571,85.1927263758571,44862.9800053344,0.0,1.0
2017-08-02,117.34,117.99,117.34,117.67,21411,86.9110981824298,87.3925385592713,86.9110981824298,87.1555217583647,28907.3178517023,0.0,1.0
2017-08-03,119.18,119.27,118.03,118.26,30949,88.2739447876426,88.3406057628976,87.4221656593846,87.5925214850362,41784.7172104214,0.0,1.0
2017-08-04,117.75,118.11,117.1,118.11,79428,87.2147759585913,87.4814198596112,86.7333355817498,87.4814198596112,107236.954944888,0.0,1.0
2017-08-07,117.96,118.0,117.28,117.7,25320,87.3703182341863,87.3999453342996,86.8666575322598,87.1777420834497,34184.9184066648,0.0,1.0
2017-08-08,117.42,117.71,116.5627,117.71,42590,86.9703523826564,87.185148858478,86.3353695594777,87.185148858478,57501.4089628695,0.0,1.0
2017-08-09,118.04,119.0,118.04,118.76,59655,87.4295724344129,88.1406228371326,87.4295724344129,87.9628602364527,80541.1258905842,0.0,1.0
2017-08-10,119.7,119.75,118.4602,118.59,43221,88.6590970891158,88.6961309642574,87.7408051211034,87.8369450609711,58353.3316925143,0.0,1.0
2017-08-11,119.58,119.591,118.6047,118.86,68618,88.5702157887758,88.578363241307,87.8478330202627,88.036927986736,92642.2089742705,0.0,1.0
2017-08-14,118.95,119.3865,118.68,119.0,44219,88.103588961991,88.4268946919776,87.9036060362261,88.1406228371326,59700.7467229192,0.0,1.0
2017-08-15,118.24,118.45,117.51,117.51,23749,87.5777079349795,87.7332502105745,87.0370133579114,87.0370133579114,32063.887331749,0.0,1.0
2017-08-16,118.6,118.97,117.66,117.66,35306,87.8443518359994,88.1184025120477,87.1481149833364,87.1481149833364,47667.1694022792,0.0,1.0
2017-08-17,119.66,119.99,118.58,118.58,20274,88.6294699890024,88.8738935649373,87.8295382859428,87.8295382859428,27372.2368000286,0.0,1.0
2017-08-18,119.89,120.71,119.3001,120.22,88483,88.7998258146541,89.4071813669771,88.3629001557328,89.044249390589,119462.24863258,0.0,1.0
2017-08-21,120.3,120.3,119.8862,120.22,24531,89.1035035908156,89.1035035908156,88.7970112401433,89.044249390589,33119.6774657937,0.0,1.0
2017-08-22,119.26,120.0,119.215,120.0,422847,88.3331989878692,88.8813003399657,88.2998685002417,88.8813003399657,570892.187737086,0.0,1.0
2017-08-23,120.6,120.6,119.97,120.14,27929,89.3257068416655,89.3257068416655,88.8590800148807,88.9849951903623,37707.3691224227,0.0,1.0
2017-08-24,119.95,120.5739,119.95,120.16,30278,88.844266464824,89.3063751588416,88.844266464824,88.999808740419,40878.7898703396,0.0,1.0
2017-08-25,120.8,120.9,120.35,120.47,27226,89.4738423422321,89.5479100925154,89.1405374659573,89.2294187662972,36758.2380939912,0.0,1.0
2017-08-28,120.55,120.8,120.07,120.07,26925,89.2886729665239,89.4738423422321,88.933147765164,88.933147765164,36351.8534004522,0.0,1.0
2017-08-29,121.1,122.0,120.7717,122.0,36580,89.696045593082,90.3626553456318,89.4528811689019,90.3626553456318,49387.2162446999,0.0,1.0
2017-08-30,121.07,121.35,120.601,120.97,22022,89.673825267997,89.8812149687903,89.3264475191683,89.5997575177137,29732.2382761285,0.0,1.0
2017-08-31,121.64,121.64,121.01,121.23,82161,90.0960114446119,90.0960114446119,89.6293846178271,89.7923336684503,110926.819953001,0.0,1.0
2017-09-01,119.92,120.98,119.6812,120.98,132996,88.822046139739,89.6071642927421,88.6451723520625,89.6071642927421,179559.929242212,0.0,1.0
2017-09-05,122.81,122.91,121.16,121.16,67573,90.9626041229265,91.0366718732099,89.740486243252,89.740486243252,91231.3385266021,0.0,1.0
2017-09-06,121.615,122.932,121.3417,122.82,24055,90.0774945070411,91.0529667782722,89.8750673455168,90.9700108979549,32477.0226015925,0.0,1.0
2017-09-07,123.42,123.79,122.21,122.21,22036,91.4144173996547,91.6884680757029,90.5181976212267,90.5181976212267,29751.1398897815,0.0,1.0
2017-09-08,123.15,123.32,122.5124,123.13,37069,91.2144344738898,91.3403496493714,90.7421784980834,91.1996209238331,50047.422607293,0.0,1.0
2017-09-11,120.97,121.87,120.75,121.74,69589,89.5997575177137,90.2663672702635,89.4368084670905,90.1700791948952,93953.1708926304,0.0,1.0
2017-09-12,120.29,120.53,120.0,120.53,49915,89.0960968157873,89.2738594164672,88.8813003399657,89.2738594164672,67391.0032491578,0.0,1.0
2017-09-13,119.7,120.54,119.5,120.54,58275,88.6590970891158,89.2812661914955,88.5109615885492,89.2812661914955,78677.9668305053,0.0,1.0
2017-09-14,120.43,120.44,119.56,119.56,10644,89.1997916661839,89.2071984412122,88.5554022387191,88.5554022387191,14370.6268373041,0.0,1.0
2017-09-15,120.26,120.59,119.8701,120.5,43845,89.0738764907023,89.3183000666372,88.7850863323477,89.2516390913822,59195.8036153325,0.0,1.0
2017-09-18,119.55,120.19,119.21,120.19,83731,88.5479954636908,89.022029065504,88.2961651127276,89.022029065504,113046.500912656,0.0,1.0
2017-09-19,119.27,119.71,119.08,119.41,32897,88.3406057628976,88.6665038641441,88.1998770373593,88.4443006132942,44414.7417387067,0.0,1.0
2017-09-20,119.22,119.47,118.61,119.3,41168,88.3035718877559,88.4887412634642,87.8517586110277,88.3628260879826,55581.5450618317,0.0,1.0
2017-09-21,119.407,120.02,119.36,119.71,27271,88.4420785807857,88.8961138900223,88.4072667381525,88.6665038641441,36818.9932807329,0.0,1.0
2017-09-22,119.76,120.25,119.47,120.11,137486,88.7035377392858,89.0664697156739,88.4887412634642,88.9627748652773,185621.946763773,0.0,1.0
2017-09-25,120.92,121.08,119.95,120.02,38178,89.5627236425721,89.6812320430254,88.844266464824,88.8961138900223,51544.7004316608,0.0,1.0
2017-09-26,120.6064,120.68,120.11,120.61,36819,89.3304471776836,89.3849610418922,88.9627748652773,89.3331136166938,49709.8937920614,0.0,1.0
2017-09-27,117.09,117.624,116.82,117.25,74480,87.3347657140503,87.7330641587621,87.1333788599825,87.4541060720164,99855.5744519161,0.822,1.0
2017-09-28,116.5014,116.6615,116.0,116.22,28517,86.8957423721826,87.0151573178724,86.5217595254064,86.6858525176097,38232.8331987821,0.0,1.0
2017-09-29,116.74,117.08,116.24,116.69,74318,87.0737086809995,87.3273069416774,86.7007700623555,87.0364148191351,99638.380533264,0.0,1.0
2017-10-02,116.75,117.5734,116.51,117.32,84638,87.0811674533724,87.6953227705553,86.9021569164233,87.5063174786265,113474.437573325,0.0,1.0
2017-10-03,116.82,116.82,116.09,116.23,41459,87.1333788599825,87.1333788599825,86.5888884767623,86.6933112899826,55584.2140333243,0.0,1.0
2017-10-04,116.82,116.89,115.97,116.89,39313,87.1333788599825,87.1855902665927,86.4993832082877,87.1855902665927,52707.0649627844,0.0,1.0
2017-10-05,116.22,116.75,115.89,116.75,213171,86.6858525176097,87.0811674533724,86.4397130293047,87.0811674533724,285799.042178966,0.0,1.0
2017-10-06,115.85,116.44,115.08,115.44,44925,86.4098779398132,86.8499455098131,85.8355524671014,86.1040682725251,60231.0913299185,0.0,1.0
2017-10-09,116.16,116.359,115.86,115.86,12196,86.6410998833725,86.7895294535928,86.4173367121861,86.4173367121861,16351.2162461811,0.0,1.0
2017-10-10,116.63,117.3935,116.4,116.53,25679,86.9916621848978,87.5611394555672,86.8201104203216,86.917074461169,34427.9175127652,0.0,1.0
2017-10-11,116.94,117.19,116.65,117.15,17127,87.2228841284571,87.4093534377791,87.0065797296436,87.3795183482876,22962.2237330554,0.0,1.0
2017-10-12,117.51,117.6,116.36,117.06,29374,87.6480341537113,87.7151631050671,86.7902753308301,87.3123893969316,39381.8158425159,0.0,1.0
2017-10-13,118.77,118.83,117.69,118.47,27127,88.5878394726941,88.6325921069314,87.7822920564231,88.3640763015077,36369.2557486188,0.0,1.0
2017-10-16,118.69,118.78,118.23,118.37,47103,88.5281692937111,88.595298245067,88.1850657645586,88.2894885777789,63151.1429029082,0.0,1.0
2017-10-17,119.01,119.3871,118.19,118.19,18391,88.7668500096432,89.0481203158245,88.1552306750671,88.1552306750671,24656.8725798226,0.0,1.0
2017-10-18,117.8916,117.95,117.32,117.95,26925,87.9326609074603,87.976220138118,87.5063174786265,87.976220138118,36098.4337019044,0.0,1.0
2017-10-19,118.15,119.1,118.15,118.82,22117,88.1253955855756,88.8339789609991,88.1253955855756,88.6251333345585,29652.3327088215,0.0,1.0
2017-10-20,116.49,116.669,115.8973,116.47,74094,86.8872393716775,87.020751397152,86.4451579331369,86.8723218269317,99338.0630161154,0.0,1.0
2017-10-23,116.71,117.0,116.36,116.41,44478,87.0513323638808,87.2676367626944,86.7902753308301,86.8275691926945,59631.7969988229,0.0,1.0
2017-10-24,115.58,115.77,115.33,115.37,46312,86.2084910857454,86.3502077608301,86.0220217764234,86.051856865915,62090.6466704772,0.0,1.0
2017-10-25,114.8,115.11,114.2,114.53,66115,85.6267068406608,85.8579287842201,85.179180498288,85.425319986593,88640.5921708973,0.0,1.0
2017-10-26,114.46,115.02,114.34,115.02,27714,85.3731085799829,85.7907998328642,85.2836033115083,85.7907998328642,37156.2485279324,0.0,1.0
2017-10-27,115.38,115.54,114.83,115.01,30918,86.0593156382878,86.1786559962539,85.6490831577794,85.7833410604913,41451.8615857189,0.0,1.0
2017-10-30,116.7,116.7103,115.8,116.29,40391,87.043873591508,87.051556127052,86.3725840779488,86.7380639242199,54152.3430140621,0.0,1.0
2017-10-31,116.85,117.169,116.8,117.09,26910,87.1557551771012,87.393690015796,87.1184613152368,87.3347657140503,36078.3231538811,0.0,1.0
2017-11-01,117.73,118.41,117.12,117.25,63312,87.8121271459146,88.3193236672704,87.3571420311689,87.4541060720164,84882.6010969349,0.0,1.0
2017-11-02,118.52,118.67,117.9801,118.28,40073,88.4013701633721,88.5132517489653,87.9986710429603,88.222359626423,53725.9993959672,0.0,1.0
2017-11-03,119.01,119.27,118.33,118.68,73415,88.7668500096432,88.9607780913381,88.2596534882874,88.5207105213382,98427.7255422586,0.0,1.0
2017-11-06,119.52,119.8,119.1226,119.32,39573,89.1472474006601,89.3560930271007,88.8508357865618,88.9980719532025,53055.647795189,0.0,1.0
2017-11-07,120.27,120.56,119.77,119.88,90590,89.7066553286261,89.9229597274396,89.3337167099821,89.4157632060838,121454.303028989,0.0,1.0
2017-11-08,119.89,120.5476,119.801,120.23,48286,89.4232219784567,89.9137108496972,89.356838904338,89.6768202391346,64737.1947903493,0.0,1.0
2017-11-09,119.5,119.7,119.1577,119.51,13350,89.1323298559143,89.2815053033719,88.8770160775907,89.1397886282872,17898.3877407771,0.0,1.0
2017-11-10,117.05,117.99,116.9096,117.92,25210,87.3049306245588,88.0060552276095,87.2002094604435,87.9538438209993,33799.1277112353,0.0,1.0
2017-11-13,117.39,118.15,117.33,118.15,13104,87.5585288852367,88.1253955855756,87.5137762509994,88.1253955855756,17568.5747531943,0.0,1.0
2017-11-14,118.71,118.71,118.05,118.05,18156,88.5430868384568,88.5430868384568,88.0508078618467,88.0508078618467,24341.8073274569,0.0,1.0
2017-11-15,120.53,120.56,119.06,119.94,32347,89.900583410321,89.9229597274396,88.8041438715076,89.4605158403211,43367.7264607429,0.0,1.0
2017-11-16,119.07,120.25,118.85,119.62,38019,88.8116026438805,89.6917377838803,88.6475096516771,89.2218351243889,50972.1950199704,0.0,1.0
2017-11-17,120.3,120.3,119.7,119.82,24739,89.7290316457447,89.7290316457447,89.2815053033719,89.3710105718465,33167.6565033023,0.0,1.0
2017-11-20,120.24,120.24,119.7799,119.79,26026,89.6842790115074,89.6842790115074,89.3411008946312,89.3486342547279,34893.1415237053,0.0,1.0
2017-11-21,120.93,121.5,120.46,121.23,40570,90.1989343052362,90.6240843304903,89.8483720037108,90.4226974764226,54392.3288871407,0.0,1.0
2017-11-22,121.54,121.54,120.58,120.58,48173,90.6539194199818,90.6539194199818,89.9378772721854,89.9378772721854,64585.6953285735,0.0,1.0
2017-11-24,121.06,121.28,120.767,121.28,25817,90.2958983460836,90.459991338287,90.0773563155582,90.459991338287,34612.93455458,0.0,1.0
2017-11-27,120.6,121.3463,120.48,121.23,36236,89.9527948169311,90.5094429991191,89.8632895484566,90.4226974764226,48581.7212115955,0.0,1.0
2017-11-28,120.85,121.377,120.37,120.58,34419,90.1392641262531,90.5323414303039,89.7812430523549,89.9378772721854,46145.6634943676,0.0,1.0
2017-11-29,119.3,119.44,118.68,119.25,69236,88.9831544084567,89.0875772216771,88.5207105213382,88.9458605465923,92824.9268629547,0.0,1.0
2017-11-30,118.43,119.13,117.82,119.0,93237,88.3342412120162,88.8563552781178,87.8792560972705,88.7593912372703,125003.144403508,0.0,1.0
2017-12-01,121.11,122.69,119.33,119.9,112641,90.333192207948,91.511678242863,89.0055307255754,89.4306807508295,151018.149326508,0.0,1.0
2017-12-04,121.33,121.33,120.24,120.48,88016,90.4972852001514,90.4972852001514,89.6842790115074,89.8632895484566,118003.332988183,0.0,1.0
2017-12-05,122.01,122.35,120.93,120.93,24975,91.0044817215072,91.2580799821851,90.1989343052362,90.1989343052362,33484.0624588696,0.0,1.0
2017-12-06,122.8,123.36,122.66,123.0,50366,91.5937247389647,92.011415991846,91.4893019257444,91.7429001864223,67525.8574495866,0.0,1.0
2017-12-07,121.29,123.18,121.0856,122.92,23773,90.4674501106598,91.8771580891341,90.3149928033582,91.6832300074392,31872.5372105989,0.0,1.0
2017-12-08,121.19,121.25,120.8,121.16,19534,90.392862386931,90.4376150211683,90.1019702643887,90.3704860698124,26189.2963392015,0.0,1.0
2017-12-11,121.1,121.74,120.95,121.48,13750,90.3257334355751,90.8030948674394,90.2138518499819,90.6091667857445,18434.6690213997,0.0,1.0
2017-12-12,120.86,120.87,120.01,120.74,39165,90.146722898626,90.1541816709989,89.5127272469312,90.0572176301514,52508.640888954,0.0,1.0
2017-12-13,122.06,122.26,121.21,121.34,25209,91.0417755833716,91.1909510308292,90.4077799316768,90.5047439725242,33797.7870080337,0.0,1.0
2017-12-14,122.94,123.16,121.86,122.06,19397,91.698147552185,91.8622405443884,90.892600135914,91.0417755833716,26005.6200005883,0.0,1.0
2017-12-15,123.75,123.85,122.81,123.15,27398,92.3023081143883,92.3768958381171,91.6011835113376,91.8547817720155,36732.5863162406,0.0,1.0
2017-12-18,122.23,123.38,121.96,123.38,55420,91.1685747137105,92.0263335365917,90.9671878596428,92.0263335365917,74301.7714302523,0.0,1.0
2017-12-19,119.9,121.1,119.25,121.1,29007,89.4306807508295,90.3257334355751,88.9458605465923,90.3257334355751,38889.7777675447,0.0,1.0
2017-12-20,117.81,118.72,117.72,118.32,54554,87.8717973248976,88.5505456108297,87.8046683735417,88.2521947159145,73140.7224577046,0.0,1.0
2017-12-21,119.06,119.19,118.1,118.22,75453,88.8041438715076,88.9011079123551,88.0881017237111,88.1776069921857,101160.07866703,0.0,1.0
2017-12-22,119.25,119.39,118.96,118.99,55034,88.9458605465923,89.0502833598127,88.7295561477788,88.7519324648975,73784.2599944516,0.0,1.0
2017-12-26,118.5,118.97,118.4,118.43,20537,89.2509243366431,89.6049153445606,89.175607100916,89.1982022716341,27267.3310454538,1.159,1.0
2017-12-27,120.72,120.85,119.11,119.11,20600,90.9229669697853,91.0208793762306,89.7103594745786,89.7103594745786,27350.9772379777,0.0,1.0
2017-12-28,120.83,120.85,120.2,120.68,50904,91.0058159290851,91.0208793762306,90.5313173440043,90.8928400754945,67586.1235593213,0.0,1.0
2017-12-29,120.99,121.25,120.39,120.5,69077,91.1263235062485,91.3221483191391,90.6744200918858,90.7572690511856,91714.730809116,0.0,1.0
2018-01-02,119.21,120.49,118.6,120.49,86187,89.7856767103057,90.7497373276129,89.3262415723703,90.7497373276129,114431.974524737,0.0,1.0
2018-01-03,119.73,119.93,119.21,119.65,38826,90.1773263360868,90.327960807541,89.7856767103057,90.1170725475051,51549.9535068798,0.0,1.0
2018-01-04,119.94,119.99,119.0,119.48,33224,90.3354925311137,90.3731511489773,89.6275105152788,89.989033246769,44112.0809589599,0.0,1.0
2018-01-05,119.38,119.85,118.88,119.5,45467,89.9137160110418,90.2677070189593,89.5371298324062,90.0040966939144,60367.3243727735,0.0,1.0
2018-01-08,119.13,119.76,118.79,119.72,48156,89.725422921724,90.1999215068049,89.4693443202518,90.1697946125141,63937.5563044688,0.0,1.0
2018-01-09,116.96,118.2,116.94,118.2,65325,88.0910389064454,89.0249726294618,88.0759754593,89.0249726294618,86733.1353432474,0.0,1.0
2018-01-10,116.5,116.74,115.15,115.52,141692,87.7445796221006,87.9253409878457,86.7277969397844,87.0064707119748,188126.925572988,0.0,1.0
2018-01-11,117.2,117.56,116.01,116.14,77518,88.2718002721905,88.5429423208082,87.3755251670377,87.473437573483,102921.992889979,0.0,1.0
2018-01-12,117.93,118.06,117.05,117.34,45944,88.8216160929985,88.9195284994438,88.1588244185998,88.3772444022085,61000.6455447403,0.0,1.0
2018-01-16,118.65,118.75,117.93,118.69,51702,89.3639001902338,89.4392174259609,88.8216160929985,89.3940270845247,68645.6419979575,0.0,1.0
2018-01-17,118.5,119.34,118.16,118.82,32684,89.2509243366431,89.883589116751,88.9948457351709,89.4919394909699,43395.1135944692,0.0,1.0
2018-01-18,116.81,117.54,116.65,117.05,24756,87.9780630528547,88.5278788736627,87.8575554756913,88.1588244185998,32868.9705098727,0.0,1.0
2018-01-19,116.0,116.58,115.91,116.48,39571,87.367993443465,87.8048334106823,87.3002079313106,87.7295161749552,52539.1029264086,0.0,1.0
2018-01-22,116.15,116.82,116.0,116.61,59672,87.4809692970557,87.9855947764274,87.367993443465,87.8274285814005,79227.5492109033,0.0,1.0
2018-01-23,116.91,117.41,116.39,117.12,22893,88.0533802885818,88.4299664672175,87.6617306628008,88.2115464836088,30395.4331023798,0.0,1.0
2018-01-24,115.83,115.96,115.28,115.81,73732,87.2399541427289,87.3378665491742,86.8257093462297,87.2248906955835,97895.2550344939,0.0,1.0
2018-01-25,117.26,117.32,115.68,115.97,65645,88.3169906136268,88.3621809550631,87.1269782891382,87.3453982727469,87158.0048925752,0.0,1.0
2018-01-26,116.56,117.23,116.11,117.23,50391,87.7897699635369,88.2943954429086,87.4508424027648,88.2943954429086,66905.0045630552,0.0,1.0
2018-01-29,115.54,115.97,115.22,115.77,48550,87.0215341591202,87.3453982727469,86.7805190047934,87.1947638012926,64460.6769370786,0.0,1.0
2018-01-30,114.62,115.01,114.29,114.98,49150,86.3286155904307,86.6223528097665,86.0800687125312,86.5997576390483,65257.3073420682,0.0,1.0
2018-01-31,115.82,116.0,114.67,116.0,45723,87.2324224191562,87.367993443465,86.3662742082942,87.367993443465,60707.2200122357,0.0,1.0
2018-02-01,113.5,115.8,113.33,115.8,59745,85.4850625502869,87.2173589720107,85.3570232495508,87.2173589720107,79324.4725768437,0.0,1.0
2018-02-02,111.91,112.84,111.46,112.72,91634,84.2875185022256,84.9879687944879,83.9485909414535,84.8975881116153,121664.050884702,0.0,1.0
2018-02-05,113.24,114.79,110.57,111.29,112706,85.2892377373963,86.4566548911668,83.2782675434821,83.8205516407174,149641.710707938,0.0,1.0
2018-02-06,112.3,113.3,112.01,112.74,276933,84.5812557215614,85.3344280788326,84.3628357379527,84.9126515587607,367688.746574995,0.0,1.0
2018-02-07,110.74,112.83,110.54,112.61,188841,83.4063068442182,84.9804370709151,83.255672372764,84.8147391523155,250727.470514415,0.0,1.0
2018-02-08,110.55,111.11,109.48,109.82,181023,83.2632040963367,83.6849806164086,82.4573096740565,82.7133882755287,240347.3763374,0.0,1.0
2018-02-09,109.31,110.84,109.24,109.68,104899,82.3292703733203,83.4816240799453,82.2765483083113,82.6079441455107,139276.221421681,0.0,1.0
2018-02-12,110.07,111.13,109.63,110.28,586293,82.9016813648465,83.700044063554,82.5702855276471,83.0598475598734,778431.383387654,0.0,1.0
2018-02-13,110.73,110.8,110.18,110.47,94685,83.3987751206455,83.4514971856545,82.9845303241463,83.202950307755,125714.916494074,0.0,1.0
2018-02-14,109.25,110.39,109.02,110.39,56636,82.2840800318841,83.1426965191733,82.1108503897117,83.1426965191733,75196.5993616557,0.0,1.0
2018-02-15,109.86,110.88,109.82,110.01,31640,82.7435151698195,83.5117509742362,82.7133882755287,82.8564910234102,42008.9766897872,0.0,1.0
2018-02-16,110.57,111.28,110.1,111.05,64053,83.2782675434821,83.8130199171447,82.9242765355646,83.6397902749723,85044.2788846694,0.0,1.0
2018-02-20,109.93,110.36,109.51,110.06,29907,82.7962372348285,83.1201013484552,82.4799048447746,82.8941496412738,39708.0425367088,0.0,1.0
2018-02-21,108.05,109.98,107.67,109.85,35851,81.3802732031586,82.8338958526921,81.0940677073955,82.7359834462468,47599.9944154728,0.0,1.0
2018-02-22,108.3,109.23,108.29,108.6,16415,81.5685662924764,82.2690165847386,81.5610345689037,81.7945179996577,21794.480163175,0.0,1.0
2018-02-23,109.62,109.95,109.18,109.34,59752,82.5627538040744,82.8113006819739,82.2313579668751,82.3518655440385,79333.7665982353,0.0,1.0
2018-02-26,109.95,110.67,109.79,110.57,165169,82.8113006819739,83.3535847792092,82.6907931048105,83.2782675434821,219297.745602891,0.0,1.0
2018-02-27,109.89,110.55,108.66,110.44,470976,82.7661103405377,83.2632040963367,81.839708341094,83.1803551370369,625323.00270067,0.0,1.0
2018-02-28,110.85,110.98,110.15,110.58,77726,83.4891558035181,83.5870682099633,82.9619351534282,83.2857992670548,103198.158097042,0.0,1.0
2018-03-01,112.02,112.15,110.47,110.79,159674,84.3703674615254,84.4682798679707,83.202950307755,83.4439654620818,212001.938810527,0.0,1.0
2018-03-02,110.6,111.33,110.32,111.23,74201,83.3008627142002,83.8506785350083,83.0899744541643,83.7753612992811,98517.9544677276,0.0,1.0
2018-03-05,110.12,111.16,109.69,111.14,59030,82.9393399827101,83.7226392342722,82.6154758690834,83.7075757871267,78375.1546775643,0.0,1.0
2018-03-06,110.26,111.0,110.26,110.69,37085,83.044784112728,83.6021316571088,83.044784112728,83.3686482263547,49238.3976150682,0.0,1.0
2018-03-07,110.11,110.89,110.09,110.74,49979,82.9318082591373,83.5192826978089,82.9167448119919,83.4063068442182,66357.9850182956,0.0,1.0
2018-03-08,110.83,111.34,110.41,110.41,14530,83.4740923563726,83.858210258581,83.1577599663187,83.1577599663187,19291.7329741659,0.0,1.0
2018-03-09,109.95,110.37,109.56,110.07,36807,82.8113006819739,83.1276330720279,82.5175634626382,82.9016813648465,48869.2921940897,0.0,1.0
2018-03-12,110.82,111.0,110.4,110.43,32661,83.4665606327999,83.6021316571088,83.150228242746,83.1728234134641,43364.5760956112,0.0,1.0
2018-03-13,111.65,111.96,110.69,111.32,22326,84.0916936893351,84.3251771200892,83.3686482263547,83.8431468114355,29642.6173696646,0.0,1.0
2018-03-14,113.03,113.38,111.96,111.96,29887,85.1310715423694,85.3946818674143,84.3251771200892,84.3251771200892,39681.4881898758,0.0,1.0
2018-03-15,113.11,113.49,112.7,113.0,50651,85.1913253309511,85.4775308267142,84.8825246644699,85.1084763716512,67250.211071884,0.0,1.0
2018-03-16,111.82,112.08,111.42,111.85,195900,84.8165467659729,85.0137592696319,84.5131429141898,84.8393020548566,258269.628218207,0.7924,1.0
2018-03-19,111.32,111.88,110.98,111.04,286870,84.437291951244,84.8620573437404,84.1793986772284,84.2249092549958,378202.186048785,0.0,1.0
2018-03-20,110.62,110.88,110.46,110.64,16508,83.9063352106236,84.1035477142826,83.7849736699103,83.9215054032127,21763.7316111596,0.0,1.0
2018-03-21,110.85,111.07,109.69,110.32,34950,84.0807924253988,84.2476645438796,83.2009212552278,83.6787823217862,46077.2001338762,0.0,1.0
2018-03-22,112.36,112.97,111.56,112.5,68198,85.2261419658801,85.6888328398494,84.6193342623139,85.3323333140042,89910.5263155962,0.0,1.0
2018-03-23,112.21,112.41,111.5,111.55,104796,85.1123655214615,85.264067447353,84.5738236845464,84.6117491660193,138160.408161078,0.0,1.0
2018-03-26,111.52,112.63,111.52,112.02,55992,84.5889938771356,85.4309395658338,84.5889938771356,84.9682486918645,73818.4432016021,0.0,1.0
2018-03-27,113.17,113.36,111.64,111.64,42224,85.840534765741,85.984651595338,84.6800150326705,84.6800150326705,55667.0586109524,0.0,1.0
2018-03-28,113.48,113.98,113.21,113.79,77635,86.0756727508729,86.4549275656018,85.8708751509193,86.3108107360048,102352.029539155,0.0,1.0
2018-03-29,114.6,114.96,113.97,113.99,105455,86.9252035358656,87.1982670024705,86.4473424693072,86.4625126618964,139029.217170756,0.0,1.0
2018-04-02,114.7,115.35,113.78,114.1,68554,87.0010544988114,87.494085757959,86.3032256397102,86.5459487211367,90379.8677532975,0.0,1.0
2018-04-03,113.53,114.24,113.4,114.1,59378,86.1135982323458,86.6521400692608,86.0149919805163,86.5459487211367,78282.4603590643,0.0,1.0
2018-04-04,113.11,114.12,113.06,113.94,34338,85.7950241879735,86.5611189137259,85.7570987065006,86.4245871804235,45270.3547409739,0.0,1.0
2018-04-05,111.98,112.51,111.91,112.34,53732,84.9379083066862,85.3399184102988,84.8848126326241,85.210971773291,70838.9160970939,0.0,1.0
2018-04-06,113.6,113.65,112.5,113.08,35469,86.1666939064078,86.2046193878807,85.3323333140042,85.7722688990898,46761.436668053,0.0,1.0
2018-04-09,113.82,113.89,112.67,113.03,34121,86.3335660248885,86.3866616989506,85.4612799510121,85.7343434176169,44984.2674039482,0.0,1.0
2018-04-10,113.74,114.01,113.25,113.87,18164,86.2728852545319,86.4776828544855,85.9012155360976,86.3714915063615,23946.9603213656,0.0,1.0
2018-04-11,114.19,114.71,114.01,114.71,34247,86.6142145877879,87.008639595106,86.4776828544855,87.008639595106,45150.3826318986,0.0,1.0
2018-04-12,113.11,113.63,112.95,113.6,22520,85.7950241879735,86.1894491952916,85.6736626472603,86.1666939064078,29689.8010590813,0.0,1.0
2018-04-13,113.36,113.7899,113.07,113.07,130616,85.984651595338,86.3107348850419,85.7646838027952,85.7646838027952,172200.846142671,0.0,1.0
2018-04-16,113.51,113.61,112.6,112.62,44408,86.0984280397566,86.1742790027024,85.40818427695,85.4233544695392,58546.3892287603,0.0,1.0
2018-04-17,114.05,114.49,113.49,113.61,21534,86.5080232396638,86.8417674766253,86.0832578471675,86.1742790027024,28389.8834816277,0.0,1.0
2018-04-18,112.78,114.13,112.76,114.07,20661,85.5447160102524,86.5687040100205,85.5295458176633,86.523193432253,27238.9422593996,0.0,1.0
2018-04-19,111.41,111.68,110.86,111.66,356887,84.5055578178952,84.7103554178488,84.0883775216934,84.6951852252597,470510.836171063,0.0,1.0
2018-04-20,110.3,111.08,110.23,110.82,37644,83.663612129197,84.2552496401741,83.610516455135,84.0580371365151,49628.9019124359,0.0,1.0
2018-04-23,110.36,110.55,109.8,110.09,39673,83.7091227069645,83.8532395365615,83.2843573144681,83.5043251070109,52303.8844323682,0.0,1.0
2018-04-24,109.72,110.39,109.5,110.12,31416,83.2236765441115,83.7318779958483,83.0568044256308,83.5270803958946,41418.0635023134,0.0,1.0
2018-04-25,108.59,109.13,108.38,108.95,26246,82.3665606628242,82.7761558627314,82.207273640638,82.639624129429,34602.0656570447,0.0,1.0
2018-04-26,109.73,109.83,109.23,109.41,74603,83.2312616404061,83.3071126033519,82.8520068256772,82.9885385589796,98354.7170697442,0.0,1.0
2018-04-27,110.94,111.07,110.43,110.43,109067,84.14905829205,84.2476645438796,83.7622183810266,83.7622183810266,143791.187038669,0.0,1.0
2018-04-30,111.43,111.95,111.13,111.26,57108,84.5207280104844,84.9151530178024,84.293175121647,84.3917813734765,75289.7495063061,0.0,1.0
2018-05-01,110.77,111.35,110.67,111.35,25274,84.0201116550422,84.4600472401278,83.9442606920964,84.4600472401278,33320.6053271412,0.0,1.0
2018-05-02,110.66,111.35,110.61,111.15,32735,83.9366755958019,84.4600472401278,83.898750114329,84.3083453142362,43156.9998964931,0.0,1.0
2018-05-03,111.28,111.8,111.05,111.31,26478,84.4069515660657,84.8013765733838,84.2324943512904,84.4297068549494,34907.9286164456,0.0,1.0
2018-05-04,111.51,111.83,110.89,111.82,45608,84.581408780841,84.8241318622675,84.1111328105772,84.8165467659729,60128.4390187646,0.0,1.0
2018-05-07,111.32,111.59,111.2,111.52,35353,84.437291951244,84.6420895511976,84.3462707957091,84.5889938771356,46608.5051883526,0.0,1.0
2018-05-08,111.05,111.53,110.62,110.92,65984,84.2324943512904,84.5965789734302,83.9063352106236,84.1338880994609,86991.6444530382,0.0,1.0
2018-05-09,110.26,110.74,110.23,110.37,21415,83.6332717440187,83.9973563661585,83.610516455135,83.7167078032591,28232.9968774523,0.0,1.0
2018-05-10,111.34,111.42,110.63,110.89,28886,84.4524621438332,84.5131429141898,83.9139203069181,84.1111328105772,38082.5751950542,0.0,1.0
2018-05-11,111.81,112.0,111.35,112.0,17344,84.8089616696783,84.9530784992753,84.4600472401278,84.9530784992753,22865.8929648626,0.0,1.0
2018-05-14,111.02,111.54,111.02,111.29,61304,84.2097390624067,84.6041640697247,84.2097390624067,84.4145366623603,80821.6502720212,0.0,1.0
2018-05-15,109.26,109.8,108.59,109.8,45101,82.8747621145609,83.2843573144681,82.3665606628242,83.2843573144681,59460.0229824878,0.0,1.0
2018-05-16,108.55,109.67,108.55,109.52,60295,82.3362202776459,83.1857510626386,82.3362202776459,83.0719746182199,79491.4100735926,0.0,1.0
2018-05-17,107.89,108.55,107.64,108.44,75383,81.8356039222037,82.3362202776459,81.6459765148392,82.2527842184055,99383.0494332471,0.0,1.0
2018-05-18,109.05,109.11,108.16,108.16,45260,82.7154750923748,82.7609856701422,82.0404015221573,82.0404015221573,59669.6445796633,0.0,1.0
2018-05-21,109.19,109.27,108.78,109.01,36669,82.8216664404989,82.8823472108555,82.5106774924212,82.6851347071965,48343.4864580573,0.0,1.0
2018-05-22,108.84,109.13,108.57,109.13,34692,82.5561880701886,82.7761558627314,82.351390470235,82.7761558627314,45737.0594290252,0.0,1.0
2018-05-23,109.91,110.14,109.66,109.67,25179,83.3677933737085,83.5422505884838,83.178165966344,83.1857510626386,33195.3597187659,0.0,1.0
2018-05-24,111.03,111.2757,110.87,110.96,16925,84.2173241587012,84.403689974659,84.095962617988,84.1642284846392,22313.4939131861,0.0,1.0
2018-05-25,112.15,112.37,111.91,112.06,134162,85.066854943694,85.2337270621747,84.8848126326241,84.9985890770428,176875.803272134,0.0,1.0
2018-05-29,115.46,115.74,113.05,113.48,63460,87.5775218171994,87.7899045134476,85.749513610206,86.0756727508729,83664.066394729,0.0,1.0
2018-05-30,114.22,114.27,113.2755,113.76,68471,86.6369698766717,86.6748953581446,85.9205575316488,86.2880554471211,90270.4426428221,0.0,1.0
2018-05-31,114.03,115.07,113.81,114.55,52363,86.4928530470747,87.2817030617108,86.325980928594,86.8872780543928,69034.060961664,0.0,1.0
2018-06-01,113.38,113.94,112.7,113.15,53866,85.9998217879271,86.4245871804235,85.4840352398958,85.8253645731518,71015.5783236444,0.0,1.0
2018-06-04,112.1,113.1,112.1,113.03,35386,85.0289294622211,85.7874390916789,85.0289294622211,85.7343434176169,46652.0115575777,0.0,1.0
2018-06-05,112.62,113.2,112.48,112.88,79334,85.4233544695392,85.8632900546247,85.3171631214151,85.6205669731982,104591.948366836,0.0,1.0
2018-06-06,111.31,111.78,110.88,111.74,39348,84.4297068549494,84.7862063807946,84.1035477142826,84.7558659956163,51875.4126142421,0.0,1.0
2018-06-07,112.79,113.55,111.22,111.22,39288,85.552301106547,86.1287684249349,84.3614409882982,84.3614409882982,51796.3101247418,0.0,1.0
2018-06-08,112.34,112.7,112.26,112.4,21234,85.210971773291,85.4840352398958,85.1502910029344,85.2564823510585,27994.3710341266,0.0,1.0
2018-06-11,112.05,112.11,111.68,111.81,11574,84.9910039807482,85.0365145585157,84.7103554178488,84.8089616696783,15258.8702245918,0.0,1.0
2018-06-12,112.13,112.28,111.51,111.51,18759,85.0516847511048,85.1654611955235,84.581408780841,84.581408780841,24731.3933422427,0.0,1.0
2018-06-13,112.1,112.53,111.35,112.29,29561,85.0289294622211,85.355088602888,84.4600472401278,85.1730462918181,38972.4782019317,0.0,1.0
2018-06-14,113.42,113.54,112.4,112.77,25472,86.0301621731054,86.1211833286404,85.2564823510585,85.5371309139578,33581.6435424919,0.0,1.0
2018-06-15,113.5,114.43,113.5,114.12,33861,86.0908429434621,86.7962568988578,86.0908429434621,86.5611189137259,44641.4899494472,0.0,1.0
2018-06-18,112.52,112.99,112.27,112.84,40589,85.983210427042,86.3423653230668,85.7921705887309,86.2277414200801,53115.8845699909,0.8381,1.0
2018-06-19,113.46,113.8,113.14,113.44,47449,86.7015202190915,86.9613343991946,86.4569892260534,86.6862370320267,62093.0697223755,0.0,1.0
2018-06-20,112.07,113.23,112.07,113.23,65721,85.6393387180821,86.5257635678454,85.6393387180821,86.5257635678454,86004.3127405053,0.0,1.0
2018-06-21,112.78,113.04,112.5,112.69,50565,86.1818918588855,86.380573290729,85.9679272399771,86.1131175170935,66170.7532405723,0.0,1.0
2018-06-22,112.88,112.94,112.26,112.26,39039,86.2583077942099,86.3041573554046,85.7845289951985,85.7845289951985,51087.5118314784,0.0,1.0
2018-06-25,113.21,113.99,113.07,113.08,66614,86.5104803807805,87.106524676311,86.4034980713263,86.4111396648588,87172.9171634032,0.0,1.0
2018-06-26,113.44,113.47,113.05,113.1,36783,86.6862370320267,86.709161812624,86.3882148842614,86.4264228519236,48135.2480262627,0.0,1.0
2018-06-27,114.94,115.02,114.23,114.46,85084,87.832476061893,87.8936088101526,87.2899229210896,87.4656795723358,111343.268441033,0.0,1.0
2018-06-28,114.94,115.16,114.68,114.95,48207,87.832476061893,88.0005911196068,87.6337946300495,87.8401176554255,63085.0094228868,0.0,1.0
2018-06-29,114.72,115.5,114.59,115.1,290074,87.6643610041793,88.2604052997098,87.5650202882576,87.9547415584121,379598.834678251,0.0,1.0
2018-07-02,114.55,115.06,114.55,115.03,70340,87.5344539141278,87.9241751842823,87.5344539141278,87.901250403685,92048.8635012727,0.0,1.0
2018-07-03,115.46,115.46,114.78,114.78,28660,88.22983892558,88.22983892558,87.710210565374,87.710210565374,37505.2662488837,0.0,1.0
2018-07-05,115.83,116.158,115.38,115.38,82900,88.5125778862804,88.7632221541445,88.1687061773205,88.1687061773205,108485.225821091,0.0,1.0
2018-07-06,116.49,116.64,116.11,116.47,83726,89.0169230594216,89.1315469624083,88.7265425051888,89.0016398723567,109566.152196582,0.0,1.0
2018-07-09,115.5,115.74,115.4,115.61,26742,88.2604052997098,88.4438035444884,88.1839893643854,88.3444628285667,34995.3185634211,0.0,1.0
2018-07-10,115.42,115.67,115.3,115.3,16175,88.1992725514503,88.3903123897613,88.107573429061,88.107573429061,21167.0509970584,0.0,1.0
2018-07-11,116.16,116.18,115.71,116.09,18446,88.764750472851,88.7800336599159,88.4208787638911,88.7112593181239,24138.9442158726,0.0,1.0
2018-07-12,116.02,116.18,115.75,115.82,15737,88.6577681633968,88.7800336599159,88.4514451380209,88.504936292748,20593.8721199819,0.0,1.0
2018-07-13,116.59,116.71,116.2,116.37,18191,89.093338994746,89.1850381171353,88.7953168469808,88.9252239370323,23805.2441846979,0.0,1.0
2018-07-16,115.82,115.9,115.1,115.83,37294,88.504936292748,88.5660690410075,87.9547415584121,88.5125778862804,48803.9567161852,0.0,1.0
2018-07-17,115.4572,115.99,115.36,115.84,38557,88.227699279391,88.6348433827995,88.1534229902556,88.5202194798129,50456.7533411796,0.0,1.0
2018-07-18,114.81,115.53,114.67,115.53,15277,87.7331353459713,88.2833300803071,87.6261530365171,88.2833300803071,19991.9034362943,0.0,1.0
2018-07-19,115.73,115.94,115.19,115.2,43917,88.436161950956,88.5966354151373,88.0235159002041,88.0311574937365,57470.9971337133,0.0,1.0
2018-07-20,113.37,114.78,113.24,114.78,272691,86.6327458772996,87.710210565374,86.5334051613778,87.710210565374,356850.961572726,0.0,1.0
2018-07-23,111.49,112.81,111.3,112.77,54438,85.1961262932004,86.2048166394828,85.050936016084,86.174250265353,71239.0678317072,0.0,1.0
2018-07-24,111.95,112.15,111.21,111.36,48702,85.5476395956928,85.7004714663416,84.982161674292,85.0967855772787,63732.7800716375,0.0,1.0
2018-07-25,111.75,112.8,111.54,112.44,80649,85.3948077250439,86.1971750459504,85.2343342608626,85.9220776787824,105539.505153741,0.0,1.0
2018-07-26,111.42,112.23,111.31,112.02,45178,85.1426351384733,85.7616042146011,85.0585776096164,85.6011307504199,59121.1765035613,0.0,1.0
2018-07-27,111.78,112.24,111.66,112.24,26923,85.4177325056412,85.7692458081336,85.3260333832519,85.7692458081336,35232.1801541764,0.0,1.0
2018-07-30,111.18,111.83,111.11,111.12,43825,84.9592368936947,85.4559404733034,84.9057457389676,84.9133873325,57350.6033969758,0.0,1.0
2018-07-31,112.18,112.28,111.9,112.16,40110,85.7233962469389,85.7998121822634,85.5094316280306,85.708113059874,52489.0519624119,0.0,1.0
2018-08-01,110.89,111.2,110.27,110.55,50355,84.7376306812539,84.9745200807596,84.2638518822424,84.4778165011508,65895.9414501932,0.0,1.0
2018-08-02,111.1,111.19,110.56,110.97,80553,84.8981041454351,84.9668784872271,84.4854580946833,84.7987634295134,105413.876906711,0.0,1.0
2018-08-03,111.84,111.9,111.31,111.34,19333,85.4635820668359,85.5094316280306,85.0585776096164,85.0815023902138,25299.6968733311,0.0,1.0
2018-08-06,111.81,112.61,111.81,112.27,22980,85.4406572862386,86.051984768834,85.4406572862386,85.7921705887309,30072.2616329151,0.0,1.0
2018-08-07,111.08,111.57,110.98,111.57,16477,84.8828209583703,85.2572590414599,84.8064050230458,85.2572590414599,21562.256524175,0.0,1.0
2018-08-08,111.18,111.3,111.0,111.0,17750,84.9592368936947,85.050936016084,84.8216882101107,84.8216882101107,23228.1394249018,0.0,1.0
2018-08-09,112.5,112.58,111.0,111.0,19092,85.9679272399771,86.0290599882366,84.8216882101107,84.8216882101107,24984.3176281817,0.0,1.0
2018-08-10,113.74,114.08,113.19,113.23,40814,86.9154848379999,87.175299018103,86.4951971937156,86.5257635678454,53410.3257739686,0.0,1.0
2018-08-13,113.2,113.53,113.08,113.09,20979,86.5028387872481,86.7550113738187,86.4111396648588,86.4187812583912,27453.697858874,0.0,1.0
2018-08-14,112.8989,113.53,112.84,113.53,34839,86.2727504059862,86.7550113738187,86.2277414200801,86.7550113738187,45591.276023896,0.0,1.0
2018-08-15,113.8,114.17,113.49,113.61,20984,86.9613343991946,87.244073359895,86.7244449996889,86.8161441220782,27460.2409967402,0.0,1.0
2018-08-16,113.74,113.95,113.14,113.73,25741,86.9154848379999,87.0759583021812,86.4569892260534,86.9078432444675,33685.3823626139,0.0,1.0
2018-08-17,114.19,114.44,113.89,114.1,265403,87.2593565469599,87.4503963852709,87.0301087409866,87.1905822051679,347313.683818997,0.0,1.0
2018-08-20,115.27,115.43,114.93,115.01,126300,88.0846486484636,88.2069141449827,87.8248344683606,87.8859672166201,165279.662499442,0.0,1.0
2018-08-21,114.64,114.72,114.29,114.72,50697,87.6032282559198,87.6643610041793,87.3357724822843,87.6643610041793,66343.4920802392,0.0,1.0
2018-08-22,115.35,115.5,114.94,115.42,248513,88.1457813967232,88.2604052997098,87.832476061893,88.1992725514503,325210.964107077,0.0,1.0
2018-08-23,115.64,115.66,115.25,115.5,38734,88.367387609164,88.3826707962289,88.0693654613987,88.2604052997098,50688.380421642,0.0,1.0
2018-08-24,115.45,115.89,114.92,115.01,278376,88.2221973320476,88.5584274474751,87.8171928748282,87.8859672166201,364290.509326561,0.0,1.0
2018-08-27,114.75,115.19,114.75,115.02,49049,87.6872857847766,88.0235159002041,87.6872857847766,87.8936088101526,64186.8738395497,0.0,1.0
2018-08-28,113.93,114.18,113.76,114.08,48147,87.0606751151164,87.2517149534274,86.9307680250648,87.175299018103,63006.4917684927,0.0,1.0
2018-08-29,114.16,114.3,113.65,114.07,28131,87.2364317663625,87.3434140758167,86.846710496208,87.1676574245705,36813.0022626429,0.0,1.0
2018-08-30,114.5,114.76,114.27,114.6,21513,87.4962459464656,87.6949273783091,87.3204892952194,87.57266188179,28152.504982981,0.0,1.0
2018-08-31,114.03,115.26,114.0,115.2,23172,87.1370910504408,88.0770070549312,87.1141662698435,88.0311574937365,30323.518126976,0.0,1.0
2018-09-04,112.9,113.18,112.73,112.95,25238,86.2735909812748,86.4875556001832,86.1436838912233,86.311798948937,33027.1426932773,0.0,1.0
2018-09-05,112.65,112.89,112.5,112.75,33198,86.0825511429637,86.2659493877423,85.9679272399771,86.1589670782881,43443.8181762191,0.0,1.0
2018-09-06,113.17,113.32,112.6,112.67,30773,86.4799140066507,86.5945379096374,86.0443431753015,86.0978343300286,40270.3963111269,0.0,1.0
2018-09-07,111.82,112.16,111.73,112.16,41810,85.448298879771,85.708113059874,85.379524537979,85.708113059874,54713.7188369095,0.0,1.0
2018-09-10,112.36,112.36,111.93,111.98,89921,85.8609449305229,85.8609449305229,85.5323564086279,85.5705643762901,117673.100012766,0.0,1.0
2018-09-11,111.33,111.86,111.15,111.77,37711,85.0738607966813,85.4788652539008,84.9363121130974,85.4100909121088,49349.6544142237,0.0,1.0
2018-09-12,111.7,111.9,111.63,111.84,17135,85.3565997573817,85.5094316280306,85.3031086026546,85.4635820668359,22423.3334673629,0.0,1.0
2018-09-13,111.83,112.34,111.67,112.09,28828,85.4559404733034,85.845661743458,85.3336749767844,85.654621905147,37725.115681187,0.0,1.0
2018-09-14,111.12,111.5,110.82,110.97,110879,84.9133873325,85.2037678867328,84.6841395265268,84.7987634295134,145099.316692602,0.0,1.0
2018-09-17,111.12,111.39,110.57,110.65,31074,84.9133873325,85.119710357876,84.4930996882157,84.5542324364752,40664.2932106703,0.0,1.0
2018-09-18,109.41,110.43,109.18,110.43,91637,83.6066748384524,84.3861173787615,83.4309181872062,84.3861173787615,119918.704928435,0.0,1.0
2018-09-19,108.51,109.13,108.0,109.13,38229,82.9189314205326,83.392710219544,82.529210150378,83.392710219544,50027.5234971589,0.0,1.0
2018-09-20,109.18,109.35,108.38,108.4,88599,83.4309181872062,83.5608252772577,82.8195907046108,82.8348738916757,115943.094360951,0.0,1.0
2018-09-21,109.23,109.39,108.7,108.7,161805,83.4691261548684,83.5913916513875,83.064121697649,83.064121697649,211742.484487112,0.0,1.0
2018-09-24,107.95,108.5,107.8,107.95,141806,83.132896039441,83.5564541017077,83.0173802042773,83.132896039441,184138.390809066,0.84,1.0
2018-09-25,107.72,107.8,107.38,107.5,40884,82.9557717588567,83.0173802042773,82.6939358658191,82.78634853395,53088.8253659072,0.0,1.0
2018-09-26,108.87,108.9,107.79,108.03,45687,83.841393161778,83.8644963288107,83.0096791485997,83.1945044848616,59325.6326311565,0.0,1.0
2018-09-27,108.93,108.96,108.34,108.53,37905,83.8875994958435,83.9107026628762,83.4332372108665,83.5795572687404,49220.524544925,0.0,1.0
2018-09-28,108.51,109.3,108.46,109.24,273024,83.5641551573853,84.1725385559138,83.5256498789974,84.1263322218483,354528.017236607,0.0,1.0
2018-10-01,107.31,108.19,107.31,107.93,67461,82.640028476076,83.3177213757028,82.640028476076,83.1174939280858,87599.6783095947,0.0,1.0
2018-10-02,108.22,108.53,107.88,107.88,39530,83.3408245427355,83.5795572687404,83.0789886496979,83.0789886496979,51330.6248584853,0.0,1.0
2018-10-03,105.37,107.46,104.45,107.4,149800,81.1460236746262,82.7555443112397,80.4375265522891,82.7093379771742,194518.785828512,0.0,1.0
2018-10-04,104.34,104.93,104.0,104.53,276846,80.3528149398358,80.8071772248128,80.0909790467981,80.4991349977097,359490.973174101,0.0,1.0
2018-10-05,103.02,103.87,102.5,103.37,99739,79.3362755903956,79.9908653229896,78.9358206951616,79.6058125391108,129513.412414887,0.0,1.0
2018-10-08,102.44,102.99,102.44,102.86,43675,78.8896143610962,79.3131724233629,78.8896143610962,79.2130586995544,56713.0038121514,0.0,1.0
2018-10-09,103.99,104.08,103.07,103.11,55105,80.0832779911206,80.1525874922187,79.3747808687835,79.4055850914938,71555.124786917,0.0,1.0
2018-10-10,103.63,103.71,102.78,103.27,96957,79.8060399867278,79.8676484321484,79.1514502541338,79.528801982335,125900.920678071,0.0,1.0
2018-10-11,105.4,105.76,104.04,104.19,134331,81.1691268416589,81.4463648460517,80.1217832695084,80.2372991046721,174431.929366688,0.0,1.0
2018-10-12,105.08,105.67,104.71,104.79,172313,80.9226930599764,81.3770553449534,80.6377539999061,80.6993624453267,223752.440203394,0.0,1.0
2018-10-15,105.01,105.29,104.86,105.29,29734,80.8687856702334,81.0844152292055,80.7532698350697,81.0844152292055,38610.2909067089,0.0,1.0
2018-10-16,105.19,105.3,104.64,104.94,61760,81.0074046724298,81.0921162848831,80.5838466101631,80.8148782804903,80196.7971479901,0.0,1.0
2018-10-17,104.45,105.44,104.43,105.29,25408,80.4375265522891,81.1999310643692,80.4221244409339,81.0844152292055,32992.8792411939,0.0,1.0
2018-10-18,104.35,104.78,103.85,103.96,33445,80.3605159955133,80.6916613896491,79.9754632116345,80.0601748240878,43429.1107612457,0.0,1.0
2018-10-19,103.94,104.26,103.66,104.21,12401,80.0447727127327,80.2912064944151,79.8291431537605,80.2527012160272,16102.9870698223,0.0,1.0
2018-10-22,103.77,104.44,103.77,104.3,14661,79.9138547662139,80.4298254966115,79.9138547662139,80.3220107171254,19037.6496597585,0.0,1.0
2018-10-23,104.17,105.57,104.1,105.29,92113,80.2218969933169,81.3000447881777,80.1679896035739,81.0844152292055,119610.873958757,0.0,1.0
2018-10-24,105.16,105.2,104.67,104.72,63720,80.984301505397,81.0151057281073,80.6069497771958,80.6454550555837,82741.9027569614,0.0,1.0
2018-10-25,104.63,105.04,104.56,104.9,22144,80.5761455544855,80.8918888372661,80.5222381647424,80.78407405778,28754.4992882949,0.0,1.0
2018-10-26,105.51,105.83,105.21,105.22,240852,81.2538384541122,81.5002722357947,81.0228067837849,81.0305078394625,312751.926597923,0.0,1.0
2018-10-29,105.08,105.39,104.57,105.22,39489,80.9226930599764,81.1614257859813,80.52993922042,81.0305078394625,51277.3854044201,0.0,1.0
2018-10-30,104.27,104.71,104.19,104.42,18506,80.2989075500927,80.6377539999061,80.2372991046721,80.4144233852564,24030.4716324596,0.0,1.0
2018-10-31,103.51,104.01,103.28,103.84,27559,79.7136273185969,80.0986801024757,79.5365030380126,79.9677621559569,35786.0027947128,0.0,1.0
2018-11-01,103.6,103.79,102.84,102.9,59761,79.7829368196951,79.929256877569,79.1976565881992,79.2438629222647,77601.0491314935,0.0,1.0
2018-11-02,101.75,103.49,101.61,103.49,323761,78.3582415193434,79.6982252072417,78.2504267398573,79.6982252072417,420411.192380674,0.0,1.0
2018-11-05,102.24,102.53,102.1,102.28,84080,78.7355932475446,78.9589238621944,78.6277784680586,78.7663974702549,109179.836531785,0.0,1.0
2018-11-06,102.26,102.64,102.19,102.49,368242,78.7509953588998,79.0436354746477,78.6970879691567,78.928119639484,478170.805948351,0.0,1.0
2018-11-07,102.54,103.71,102.41,103.36,93254,78.9666249178719,79.8676484321484,78.8665111940634,79.5981114834332,121092.489009694,0.0,1.0
2018-11-08,102.47,103.09,102.33,102.98,42195,78.9127175281289,79.3901829801387,78.8049027486428,79.3054713676853,54791.1893727242,0.0,1.0
2018-11-09,103.61,103.96,102.65,102.65,198090,79.7906378753726,80.0601748240878,79.0513365303253,79.0513365303253,257224.474531175,0.0,1.0
2018-11-12,104.72,104.9,104.26,104.38,65860,80.6454550555837,80.78407405778,80.2912064944151,80.3836191625461,85520.7425545115,0.0,1.0
2018-11-13,104.34,104.54,103.76,104.16,165541,80.3528149398358,80.5068360533873,79.9061537105363,80.2141959376394,214958.840619745,0.0,1.0
2018-11-14,104.53,105.0,103.46,103.72,34667,80.4991349977097,80.8610846145558,79.675122040209,79.875349487826,45015.906197043,0.0,1.0
2018-11-15,104.41,105.03,103.98,104.92,80473,80.4067223295788,80.8841877815885,80.075576935443,80.7994761691352,104496.063097316,0.0,1.0
2018-11-16,105.09,105.3,104.1,104.57,68980,80.930394115654,81.0921162848831,80.1679896035739,80.52993922042,89572.1351565473,0.0,1.0
2018-11-19,105.49,105.49,104.77,104.77,45118,81.2384363427571,81.2384363427571,80.6839603339715,80.6839603339715,58586.7728905929,0.0,1.0
2018-11-20,105.54,106.07,105.42,105.9,66456,81.276941621145,81.6850975720565,81.184528953014,81.5541796255377,86294.6624233619,0.0,1.0
2018-11-21,105.53,105.59,104.92,105.34,39634,81.2692405654674,81.3154468995328,80.7994761691352,81.1229205075934,51465.6712785531,0.0,1.0
2018-11-23,105.8,106.4599,105.71,106.36,233037,81.477169068762,81.9853617329252,81.4078595676637,81.9084281867062,302603.967243785,0.0,1.0
2018-11-26,105.35,105.55,105.23,105.33,48480,81.130621563271,81.2846426768225,81.0382088951401,81.1152194519158,62952.4081239404,0.0,1.0
2018-11-27,105.51,105.82,105.22,105.27,35444,81.2538384541122,81.4925711801171,81.0305078394625,81.0690131178504,46024.8587777423,0.0,1.0
2018-11-28,104.7,105.83,104.66,105.25,65317,80.6300529442285,81.5002722357947,80.5992487215182,81.0536110064952,84815.6444189649,0.0,1.0
2018-11-29,105.22,106.0,104.76,105.15,92827,81.0305078394625,81.6311901823135,80.676259278294,80.9766004497195,120538.019573453,0.0,1.0
2018-11-30,105.77,105.86,105.33,105.7,63591,81.4540659017292,81.5233754028274,81.1152194519158,81.4001585119862,82574.3932551464,0.0,1.0
2018-12-03,106.71,106.71,105.18,105.18,52232,82.1779651354214,82.1779651354214,80.9997036167522,80.9997036167522,67824.4674325425,0.0,1.0
2018-12-04,109.51,110.54,107.93,108.14,96140,84.3342607251429,85.1274694599333,83.1174939280858,83.2792160973149,124840.027166577,0.0,1.0
2018-12-06,109.96,111.18,109.8,110.38,130537,84.6808082306339,85.6203370232982,84.5575913397927,85.0042525690921,169505.332080751,0.0,1.0
2018-12-07,110.16,110.33,109.18,109.54,31640,84.8348293441854,84.9657472907042,84.0801258877829,84.3573638921757,41085.2762591064,0.0,1.0
2018-12-10,110.91,111.31,110.31,110.87,77648,85.4124085200037,85.7204507471067,84.9503451793491,85.3816042972934,100827.734859895,0.0,1.0
2018-12-11,111.03,111.55,110.56,111.03,152825,85.5048211881346,85.9052760833686,85.1428715712885,85.5048211881346,198446.818719909,0.0,1.0
2018-12-12,110.37,111.01,110.2,110.7,68418,84.9965515134145,85.4894190767794,84.8656335668957,85.2506863507746,88842.3650788729,0.0,1.0
2018-12-13,109.16,109.78,109.02,109.54,81399,84.7002919014982,85.1813672127745,84.5916619925003,84.9951445116353,104905.362667857,0.8253,1.0
2018-12-14,109.64,110.0,109.26,109.33,80128,85.0727373037766,85.3520713554855,84.7778846936395,84.8321996481385,103267.323921056,0.0,1.0
2018-12-17,110.57,110.75,109.75,109.75,491494,85.7943502706912,85.9340172965456,85.1580893751321,85.1580893751321,633427.392462753,0.0,1.0
2018-12-18,111.55,111.96,110.62,110.82,247237,86.5547596336764,86.872890081456,85.8331466667619,85.9883322510446,318633.977689074,0.0,1.0
2018-12-19,113.73,114.49,111.97,112.09,186825,88.2462825023579,88.8359877226321,86.8806493606701,86.9737607112397,240776.23042571,0.0,1.0
2018-12-20,113.06,114.8,113.01,114.8,110342,87.7264107950108,89.0765253782703,87.6876143989402,89.0765253782703,142206.507788752,0.0,1.0
2018-12-21,113.06,113.69,112.62,113.56,158967,87.7264107950108,88.2152453855013,87.3850025095889,88.1143747557176,204873.411064278,0.0,1.0
2018-12-24,113.55,113.93,113.08,113.93,70389,88.1066154765034,88.4014680866406,87.7419293534391,88.4014680866406,90715.9003529254,0.0,1.0
2018-12-26,112.08,114.0,112.0,113.49,107795,86.9660014320256,88.4557830411395,86.9039271983125,88.0600598012186,138923.986397642,0.0,1.0
2018-12-27,111.76,113.65,111.71,113.36,97061,86.7177044971733,88.1842082686448,86.6789081011026,87.9591891714349,125090.22722521,0.0,1.0
2018-12-28,112.79,112.81,112.06,112.11,268426,87.5169102562292,87.5324288146575,86.9504828735973,86.989279269668,345941.926552932,0.0,1.0
2018-12-31,113.46,113.46,112.0703,112.38,103795,88.0367819635762,88.0367819635762,86.9584749311879,87.1987798084496,133768.8683904,0.0,1.0
2019-01-02,114.37,114.37,113.2484,113.62,382400,88.7428763720625,88.7428763720625,87.8725956154051,88.1609304310024,492829.28149226,0.0,1.0
2019-01-03,116.05,116.49,114.45,114.46,249193,90.0464352800372,90.3878435654591,88.8049506057756,88.8127098849897,321154.830394615,0.0,1.0
2019-01-04,114.52,114.75,113.68,114.52,360059,88.8592655602745,89.0377289821997,88.2074861062872,88.8592655602745,464036.658642316,0.0,1.0
2019-01-07,114.0,115.03,113.9,114.95,1225489,88.4557830411395,89.2549888001954,88.3781902489982,89.1929145664824,1579385.10289401,0.0,1.0
2019-01-08,113.72,114.33,113.71,113.94,127804,88.2385232231437,88.711839255206,88.2307639439296,88.4092273658547,164711.175449364,0.0,1.0
2019-01-09,113.53,113.59,112.77,113.52,101487,88.0910969180752,88.13765259336,87.5013916978009,88.083337638861,130794.365300222,0.0,1.0
2019-01-10,112.37,113.59,112.17,113.29,83819,87.1910205292355,88.13765259336,87.0358349449528,87.9048742169359,108024.209062238,0.0,1.0
2019-01-11,112.76,113.09,112.51,112.56,34062,87.4936324185868,87.7496886326532,87.2996504382334,87.3384468343041,43898.4073906625,0.0,1.0
2019-01-14,112.09,112.85,111.86,112.72,54287,86.9737607112397,87.563465931514,86.7952972893146,87.4625953017302,69963.9728147759,0.0,1.0
2019-01-15,111.39,111.97,111.28,111.97,104286,86.4306111662503,86.8806493606701,86.3452590948948,86.8806493606701,134401.659125789,0.0,1.0
2019-01-16,111.55,111.92,110.7,110.85,221815,86.5547596336764,86.8418529645994,85.895220900475,86.011610088687,285870.625194052,0.0,1.0
2019-01-17,111.67,112.03,111.33,111.75,44301,86.6478709842461,86.9272050359549,86.3840554909655,86.7099452179591,57094.2207096982,0.0,1.0
2019-01-18,110.98,111.65,110.73,111.27,180115,86.1124807184707,86.6323524258178,85.9184987381174,86.3374998156806,232128.519968563,0.0,1.0
2019-01-22,111.88,112.32,111.61,111.85,84671,86.8108158477429,87.1522241331648,86.6013153089612,86.7875380101005,109122.24919778,0.0,1.0
2019-01-23,111.88,112.26,111.28,111.28,90613,86.8108158477429,87.10566845788,86.3452590948948,86.3452590948948,116780.176997537,0.0,1.0
2019-01-24,112.85,113.07,112.39,112.63,70299,87.563465931514,87.734170074225,87.2065390876638,87.392761788803,90599.9101977624,0.0,1.0
2019-01-25,112.31,112.48,111.91,112.28,50868,87.1444648539507,87.276372600591,86.8340936853853,87.1211870163083,65557.6356980865,0.0,1.0
2019-01-28,112.07,112.74,112.06,112.39,84304,86.9582421528115,87.4781138601585,86.9504828735973,87.2065390876638,108649.267120616,0.0,1.0
2019-01-29,112.85,112.85,112.07,112.25,118643,87.563465931514,87.563465931514,86.9582421528115,87.0979091786659,152904.66643328,0.0,1.0
2019-01-30,112.63,112.73,111.88,112.54,84973,87.392761788803,87.4703545809444,86.8108158477429,87.3229282758758,109511.460607327,0.0,1.0
2019-01-31,113.66,114.12,113.3,113.35,270757,88.1919675478589,88.5488943917091,87.9126334961501,87.9514298922207,348946.071571652,0.0,1.0
2019-02-01,112.81,113.56,112.7,113.41,99668,87.5324288146575,88.1143747557176,87.447076743302,87.9979855675056,128450.075386429,0.0,1.0
2019-02-04,112.23,112.43,111.73,112.26,170265,87.0823906202376,87.2375762045203,86.6944266595309,87.10566845788,219434.041875731,0.0,1.0
2019-02-05,112.99,113.39,112.64,112.74,142734,87.6720958405119,87.9824670090773,87.4005210680172,87.4781138601585,183952.653411392,0.0,1.0
2019-02-06,112.97,113.64,112.77,113.64,68612,87.6565772820836,88.1764489894307,87.5013916978009,88.1764489894307,88425.7391782085,0.0,1.0
2019-02-07,114.07,114.14,113.3,113.5,134829,88.5100979956385,88.5644129501374,87.9126334961501,88.0678190804328,173764.851449581,0.0,1.0
2019-02-08,114.82,114.93,114.39,114.65,235587,89.0920439366986,89.1773960080541,88.7583949304908,88.9601361900583,303619.696492984,0.0,1.0
2019-02-11,114.25,114.59,114.06,114.26,43209,88.6497650214929,88.9135805147735,88.5023387164243,88.657524300707,55686.8734937214,0.0,1.0
2019-02-12,113.68,113.98,113.3,113.98,71839,88.2074861062872,88.4402644827113,87.9126334961501,88.4402644827113,92584.6306305503,0.0,1.0
2019-02-13,113.35,113.7,113.02,113.29,348169,87.9514298922207,88.2230046647155,87.6953736781543,87.9048742169359,448713.070365791,0.0,1.0
2019-02-14,114.05,114.56,113.85,114.48,55176,88.4945794372102,88.8903026771311,88.3393938529275,88.828228443418,71109.6977918852,0.0,1.0
2019-02-15,114.44,114.47,113.88,113.88,208510,88.7971913265615,88.8204691642039,88.3626716905699,88.3626716905699,268723.413922466,0.0,1.0
2019-02-19,114.78,115.155,114.4276,115.02,191997,89.061006819842,89.3519797903721,88.7875698203359,89.2472295209813,247441.798009073,0.0,1.0
2019-02-20,114.44,114.48,113.81,114.35,112088,88.7971913265615,88.828228443418,88.308356736071,88.7273578136342,144456.716798913,0.0,1.0
2019-02-21,112.95,113.29,112.75,113.22,133356,87.6410587236553,87.9048742169359,87.4858731393726,87.850559262437,171866.479243415,0.0,1.0
2019-02-22,113.73,114.205,113.615,113.7,68466,88.2462825023579,88.6148482650293,88.1570507913953,88.2230046647155,88237.5773709442,0.0,1.0
2019-02-25,113.25,113.2945,112.9,113.25,184098,87.8738371000794,87.9083658925823,87.6022623275847,87.8738371000794,237261.728724273,0.0,1.0
2019-02-26,113.95,113.95,113.43,113.9,103634,88.4169866450688,88.4169866450688,88.0135041259338,88.3781902489982,133561.374890609,0.0,1.0
2019-02-27,112.37,113.14,112.11,113.04,243608,87.1910205292355,87.7884850287239,86.989279269668,87.7108922365826,313956.996877004,0.0,1.0
2019-02-28,111.65,112.52,111.34,112.51,127160,86.6323524258178,87.3074097174475,86.3918147701796,87.2996504382334,163881.201450198,0.0,1.0
2019-03-01,110.15,111.36,110.03,111.21,404450,85.4684605436975,86.4073333286079,85.3753491931279,86.2909441403958,521246.869507177,0.0,1.0
2019-03-04,111.24,111.44,110.64,110.84,59684,86.3142219780382,86.469407562321,85.8486652251901,86.0038508094729,76919.5157860461,0.0,1.0
2019-03-05,111.62,111.63,110.85,110.85,84098,86.6090745881754,86.6168338673895,86.011610088687,86.011610088687,108383.778543243,0.0,1.0
2019-03-06,112.3,112.44,111.74,111.75,141235,87.1367055747366,87.2453354837345,86.702185938745,86.7099452179591,182020.772938178,0.0,1.0
2019-03-07,113.2,113.38,112.58,112.69,183277,87.8350407040087,87.9747077298631,87.3539653927323,87.4393174640878,236203.640753287,0.0,1.0
2019-03-08,114.0,114.12,112.93,113.24,162517,88.4557830411395,88.5488943917091,87.6255401652271,87.8660778208653,209448.578295705,0.0,1.0
2019-03-11,113.46,113.78,113.2,113.76,46508,88.0367819635762,88.2850788984286,87.8350407040087,88.2695603400003,59938.5570701936,0.0,1.0
2019-03-12,114.53,114.65,113.45,113.45,78460,88.8670248394887,88.9601361900583,88.0290226843621,88.0290226843621,101117.639712036,0.0,1.0
2019-03-13,114.29,114.45,114.05,114.1,108849,88.6808021383494,88.8049506057756,88.4945794372102,88.5333758332809,140282.35999255,0.0,1.0
2019-03-14,113.11,114.21,113.01,114.14,112372,87.7652071910815,88.6187279046364,87.6876143989402,88.5644129501374,144822.730177427,0.0,1.0
2019-03-15,113.88,114.1909,113.5223,113.89,36727,88.3626716905699,88.6039076813374,88.0851222730803,88.370430969784,47333.004762987,0.0,1.0
2019-03-18,113.91,114.11,113.66,113.66,167514,88.3859495282123,88.541135112495,88.1919675478589,88.1919675478589,215888.609466251,0.0,1.0
2019-03-19,113.54,113.77,112.72,113.22,143456,88.0988561972893,88.2773196192144,87.4625953017302,87.850559262437,184883.152211699,0.0,1.0
2019-03-20,115.12,115.31,113.91,113.91,105552,89.3248223131227,89.4722486181912,88.3859495282123,88.3859495282123,136033.253975081,0.0,1.0
2019-03-21,114.48,114.66,114.29,114.42,72498,89.4647221173535,89.6053899194248,89.3162394373894,89.4178328499964,92769.2038110084,0.8203,1.0
2019-03-22,116.98,117.45,115.97,116.08,298643,91.4184415905662,91.7857408515302,90.6291389233883,90.7151025802096,382146.725892176,0.0,1.0
2019-03-25,117.51,118.45,116.51,116.98,287570,91.8326301188873,92.5672286408152,91.0511423296022,91.4184415905662,367977.5985535,0.0,1.0
2019-03-26,117.24,117.66,116.87,116.96,75381,91.6216284157803,91.94985328728,91.3324779337448,91.4028118347805,96458.3209533728,0.0,1.0
2019-03-27,118.72,118.91,117.66,117.89,117357,92.7782303439222,92.9267130238863,91.94985328728,92.1295954788156,150171.252333147,0.0,1.0
2019-03-28,119.55,119.61,118.87,119.06,118324,93.4268652090288,93.4737544763859,92.8954535123149,93.0439361922791,151408.635710416,0.0,1.0
2019-03-29,119.17,119.27,118.31,118.46,453147,93.1298998491004,93.2080486280289,92.4578203503153,92.575043518708,579851.670381901,0.0,1.0
2019-04-01,116.76,118.15,116.51,118.11,550859,91.2465142769234,92.3327823040297,91.0511423296022,92.3015227924583,704884.973959672,0.0,1.0
2019-04-02,117.09,117.2,116.66,116.96,311953,91.5044052473875,91.5903689042089,91.1683654979949,91.4028118347805,399178.341974337,0.0,1.0
2019-04-03,115.66,116.08,115.53,115.73,173943,90.3868777087099,90.7151025802096,90.2852842961028,90.4415818539598,222579.293477037,0.0,1.0
2019-04-04,116.04,116.11,115.62,115.71,34422,90.6838430686382,90.7385472138882,90.3556181971385,90.4259520981741,44046.7534770964,0.0,1.0
2019-04-05,116.29,116.48,115.75,115.76,150904,90.8792150159595,91.0276976959236,90.4572116097455,90.4650264876384,193098.346601236,0.0,1.0
2019-04-08,115.79,116.21,115.65,116.09,105200,90.4884711213169,90.8166959928167,90.379062830817,90.7229174581025,134615.027185827,0.0,1.0
2019-04-09,116.2,116.7,116.02,116.49,126888,90.8088811149238,91.1996250095663,90.6682133128525,91.0355125738165,162367.22024292,0.0,1.0
2019-04-10,116.54,116.87,116.41,116.53,46687,91.0745869632807,91.3324779337448,90.9729935506737,91.0667720853879,59741.1765610714,0.0,1.0
2019-04-11,115.58,116.3,115.48,116.23,169578,90.3243586855671,90.8870298938523,90.2462099066386,90.8323257486024,216993.793537245,0.0,1.0
2019-04-12,114.61,115.0,114.5,114.82,228636,89.5663155299606,89.8710957677818,89.4803518731392,89.7304279657104,292565.031897897,0.0,1.0
2019-04-15,114.97,114.99,114.61,114.72,105379,89.8476511341032,89.8632808898889,89.5663155299606,89.6522791867819,134844.077469727,0.0,1.0
2019-04-16,114.1,114.6352,113.9601,114.5,107866,89.1677567574252,89.5860090222506,89.0584266157042,89.4803518731392,138026.468844358,0.0,1.0
2019-04-17,114.14,114.52,113.86,113.86,108955,89.1990162689966,89.4959816289249,88.9801996879968,88.9801996879968,139419.964705625,0.0,1.0
2019-04-18,114.66,115.18,114.55,114.83,696551,89.6053899194248,90.0117635698531,89.5194262626035,89.7382428436033,891313.990506797,0.0,1.0
2019-04-22,114.04,114.39,113.89,114.24,59453,89.1208674900681,89.3943882163179,89.0036443216753,89.2771650479251,76076.684517861,0.0,1.0
2019-04-23,114.3,114.48,114.08,114.26,46836,89.3240543152822,89.4647221173535,89.1521270016395,89.2927948037108,59931.8385292338,0.0,1.0
2019-04-24,115.63,115.77,114.9,114.9,142724,90.3634330750313,90.4728413655312,89.7929469888532,89.7929469888532,182631.132510171,0.0,1.0
2019-04-25,115.39,115.6,115.04,115.6,38962,90.1758760056029,90.3399884413528,89.9023552793532,90.3399884413528,49856.18525869,0.0,1.0
2019-04-26,115.84,116.25,115.68,116.13,120469,90.5275455107812,90.8479555043881,90.4025074644956,90.7541769696739,154153.400285641,0.0,1.0
2019-04-29,114.76,115.22,114.56,115.19,165453,89.6835386983533,90.0430230814245,89.5272411404963,90.0195784477459,211715.400123352,0.0,1.0
2019-04-30,115.6,115.67,114.75,114.82,49997,90.3399884413528,90.3946925866027,89.6757238204605,89.7304279657104,63976.6873974315,0.0,1.0
2019-05-01,116.36,117.07,115.88,115.97,180036,90.9339191612094,91.4887754916018,90.5588050223526,90.6291389233883,230375.960403304,0.0,1.0
2019-05-02,115.56,116.35,115.28,116.07,67431,90.3087289297814,90.9261042833166,90.0899123487816,90.7072877023167,86285.417282961,0.0,1.0
2019-05-03,116.04,116.43,115.81,116.17,62825,90.6838430686382,90.9886233064594,90.5041008771026,90.7854364812453,80391.5312067451,0.0,1.0
2019-05-06,116.65,117.08,116.55,117.08,88908,91.1605506201021,91.4965903694947,91.0824018411736,91.4965903694947,113767.612519368,0.0,1.0
2019-05-07,117.84,118.11,117.1,117.34,71021,92.0905210893513,92.3015227924583,91.5122201252804,91.6997771947088,90879.2190662036,0.0,1.0
2019-05-08,117.22,118.3,117.11,118.13,127714,91.6059986599946,92.4500054724224,91.5200350031732,92.317152548244,163424.178536223,0.0,1.0
2019-05-09,117.85,118.44,117.15,118.12,79374,92.0983359672442,92.5594137629223,91.5512945147446,92.3093376703511,101567.805778021,0.0,1.0
2019-05-10,117.67,118.47,117.47,117.84,266594,91.9576681651729,92.5828583966009,91.8013706073158,92.0905210893513,341136.488189908,0.0,1.0
2019-05-13,118.87,119.07,118.2,118.37,259023,92.8954535123149,93.0517510701719,92.3718566934939,92.5047096176724,331448.556908312,0.0,1.0
2019-05-14,118.41,118.71,118.22,118.61,89686,92.5359691292438,92.7704154660293,92.3874864492796,92.6922666871008,114763.149507491,0.0,1.0
2019-05-15,119.19,119.47,118.88,119.47,65807,93.1455296048861,93.364346185886,92.9032683902078,93.364346185886,84207.329791043,0.0,1.0
2019-05-16,118.82,119.02,118.54,119.02,182471,92.8563791228507,93.0126766807077,92.6375625418509,93.0126766807077,233491.812030656,0.0,1.0
2019-05-17,119.15,119.56,118.85,119.5,89771,93.1142700933147,93.4346800869216,92.8798237565292,93.3877908195645,114871.916402081,0.0,1.0
2019-05-20,118.97,119.78,118.9,119.44,398254,92.9736022912434,93.6066074005643,92.9188981459935,93.3409015522074,509610.009856125,0.0,1.0
2019-05-21,118.71,118.93,118.54,118.83,74680,92.7704154660293,92.942342779672,92.6375625418509,92.8641940007435,95561.3139756422,0.0,1.0
2019-05-22,119.5,119.74,118.83,118.85,184821,93.3877908195645,93.5753478889929,92.8641940007435,92.8798237565292,236498.896763419,0.0,1.0
2019-05-23,121.45,122.03,120.34,120.41,150140,94.9116920086704,95.3649549264557,94.044240562564,94.0989447078139,192120.724160457,0.0,1.0
2019-05-24,121.58,121.58,121.12,121.34,139433,95.0132854212774,95.0132854212774,94.6538010382063,94.825728351849,178419.934273778,0.0,1.0
2019-05-28,122.81,123.05,121.98,122.25,148743,95.9745154020981,96.1620724715265,95.3258805369915,95.5368822400984,190333.108257618,0.0,1.0
2019-05-29,123.13,124.46,123.08,124.1,403776,96.2245914946693,97.2639702544184,96.185517105205,96.9826346502758,516676.019172856,0.0,1.0
2019-05-30,124.76,124.9,123.09,123.43,71387,97.4984165912039,97.6078248817038,96.1933319830979,96.4590378314548,91347.5565181999,0.0,1.0
2019-05-31,126.86,127.06,125.5,125.77,219580,99.1395409487025,99.2958385065596,98.0767175552749,98.2877192583818,280976.878987299,0.0,1.0
2019-06-03,127.94,128.1,126.77,127.28,297379,99.9835477611304,100.108585807416,99.0692070476669,99.4677658202023,380529.298189107,0.0,1.0
2019-06-04,125.85,127.06,125.4438,126.69,229388,98.3502382815246,99.2958385065596,98.032797941517,99.0066880245241,293527.299012381,0.0,1.0
2019-06-05,124.6,125.5,124.49,125.13,301695,97.3733785449183,98.0767175552749,97.2874148880969,97.7875670732394,386052.097213195,0.0,1.0
2019-06-06,125.26,126.58,124.81,125.85,137576,97.8891604858464,98.9207243677027,97.5374909806682,98.3502382815246,176043.697529633,0.0,1.0
2019-06-07,126.56,126.9993,126.13,126.65,88292,98.905094611917,99.24840219775,98.5690548625245,98.9754285129527,112979.372436227,0.0,1.0
2019-06-10,125.2,125.42,124.84,125.42,153210,97.8422712184893,98.0141985321321,97.5609356143467,98.0141985321321,196049.128470918,0.0,1.0
2019-06-11,125.48,125.8,125.09,125.12,187176,98.0610877994892,98.3111638920604,97.756307561668,97.7797521953465,239512.379548806,0.0,1.0
2019-06-12,125.5,125.51,124.95,125.06,41820,98.0767175552749,98.0845324331677,97.6468992711681,97.7328629279894,53513.3121379399,0.0,1.0
2019-06-13,125.88,126.14,125.44,125.44,85043,98.3736829152032,98.5768697404173,98.0298282879178,98.0298282879178,108821.917841866,0.0,1.0
2019-06-14,126.12,126.67,125.75,125.9,287291,98.5612399846316,98.9910582687384,98.2720895025961,98.3893126709889,367620.587217143,0.0,1.0
2019-06-17,126.41,126.52,125.74,126.09,127384,98.7878714435243,98.8738351003456,98.2642746247033,98.537795350953,163001.907063112,0.0,1.0
2019-06-18,127.23,128.05,126.86,127.9,105014,99.428691430738,100.069511417952,99.1395409487025,99.952288249559,134377.019628255,0.0,1.0
2019-06-19,127.54,127.93,126.52,126.89,91686,99.6709526454164,99.9757328832376,98.8738351003456,99.1629855823811,117322.370556651,0.0,1.0
2019-06-20,127.9,128.72,127.5762,128.05,93831,99.952288249559,100.593108236773,99.6992425033885,100.069511417952,120067.135131876,0.0,1.0
2019-06-21,125.46,127.06,125.31,127.06,94799,98.6654904557222,99.9237782345295,98.5475259764591,99.9237782345295,120543.489776067,0.7934,1.0
2019-06-24,126.5,126.71,126.12,126.19,110150,99.4833775119469,99.6485277829154,99.1845341644802,99.239584254803,140063.3487572,0.0,1.0
2019-06-25,127.18,127.47,126.99,127.12,139495,100.01814981794,100.246214477849,99.8687281442067,99.9709640262348,177377.547298099,0.0,1.0
2019-06-26,126.19,127.0,126.02,126.95,96467,99.239584254803,99.8765924428242,99.1058911783048,99.8372709497365,122664.467222522,0.0,1.0
2019-06-27,127.15,127.39,126.18,126.58,105714,99.9945569220874,100.183300088908,99.2317199561855,99.5462919008873,134422.667730537,0.0,1.0
2019-06-28,127.01,127.49,126.67,126.89,159448,99.8844567414418,100.261943075084,99.6170705884452,99.7900851580312,202749.16779517,0.0,1.0
2019-07-01,126.58,127.2,125.75,127.02,198662,99.5462919008873,100.033878415175,98.893555115631,99.8923210400593,252612.482894261,0.0,1.0
2019-07-02,127.95,128.12,126.8,127.06,106526,100.623700811491,100.757393887989,99.7193064704733,99.9237782345295,135455.181931089,0.0,1.0
2019-07-03,129.2,129.27,128.25,128.25,137756,101.606738138684,101.661788229007,100.859629770017,100.859629770017,175166.288437557,0.0,1.0
2019-07-05,127.03,127.14,126.02,126.85,114121,99.9001853386768,99.9866926234698,99.1058911783048,99.758627963561,145112.750100049,0.0,1.0
2019-07-08,127.33,127.99,127.32,127.8,67867,100.136114297203,100.655158005961,100.128249998586,100.505736332228,86297.5877449378,0.0,1.0
2019-07-09,127.35,127.56,126.81,127.48,59366,100.151842894438,100.316993165407,99.7271707690908,100.254078776466,75487.9778694503,0.0,1.0
2019-07-10,126.22,127.07,125.89,127.03,95245,99.2631771506557,99.931642533147,99.0036552962767,99.9001853386768,121110.609644843,0.0,1.0
2019-07-11,123.88,125.56,123.36,125.22,201372,97.4229312741501,98.7441334418977,97.0139877460377,98.4767472889012,256058.435460144,0.0,1.0
2019-07-12,123.95,124.31,123.3,123.44,284575,97.4779813644729,97.7610961147045,96.9668019543325,97.0769021349781,361856.808648027,0.0,1.0
2019-07-15,125.14,125.17,124.33,124.33,90354,98.4138328999608,98.4374257958134,97.7768247119396,97.7768247119396,114891.364626491,0.0,1.0
2019-07-16,124.55,124.55,123.8,124.09,206781,97.9498392815256,97.9498392815256,97.3600168852097,97.5880815451186,262936.353330572,0.0,1.0
2019-07-17,126.35,126.47,125.22,125.23,65817,99.3654130326838,99.4597846160943,98.4767472889012,98.4846115875187,83690.8708593066,0.0,1.0
2019-07-18,126.33,126.75,125.39,125.7,108820,99.3496844354487,99.6799849773856,98.6104403653994,98.8542336225433,138372.161704571,0.0,1.0
2019-07-19,125.65,126.07,125.45,125.8,478798,98.8149121294556,99.1452126713925,98.6576261571047,98.9328766087188,608824.795807987,0.0,1.0
2019-07-22,125.92,126.68,125.7,126.58,34687,99.0272481921293,99.6249348870628,98.8542336225433,99.5462919008873,44106.9212740898,0.0,1.0
2019-07-23,124.99,125.58,124.65,125.47,48042,98.2958684206976,98.7598620391328,98.0284822677011,98.6733547543398,61088.7281070667,0.0,1.0
2019-07-24,125.71,125.89,125.41,125.63,58023,98.8620979211609,99.0036552962767,98.6261689626345,98.7991835322205,73780.2604170586,0.0,1.0
2019-07-25,125.01,125.31,124.2,125.12,66792,98.3115970179327,98.5475259764591,97.6745888299115,98.3981043027257,84930.650841497,0.0,1.0
2019-07-26,125.39,125.79,125.19,125.74,62451,98.6104403653994,98.9250123101012,98.4531543930485,98.8856908170135,79410.7688900217,0.0,1.0
2019-07-29,125.48,126.09,125.37,125.81,70303,98.6812190529573,99.1609412686276,98.5947117681643,98.9407409073363,89395.1303465949,0.0,1.0
2019-07-30,126.05,126.25,125.53,126.17,241411,99.1294840741574,99.2867700465083,98.7205405460451,99.223855657568,306970.79515955,0.0,1.0
2019-07-31,127.57,127.89,125.76,125.76,196381,100.324857464024,100.576515019786,98.9014194142486,98.9014194142486,249712.033520542,0.0,1.0
2019-08-01,130.67,131.1,128.36,128.46,413712,102.762790035463,103.100954876018,100.94613705481,101.024780040986,526063.442043022,0.0,1.0
2019-08-02,132.37,132.4,130.99,131.34,312884,104.099720800446,104.123313696299,103.014447591225,103.289698042839,397853.661484773,0.0,1.0
2019-08-05,135.65,135.68,133.92,134.68,224775,106.679210747001,106.702803642853,105.318687086165,105.916373781099,285816.96974035,0.0,1.0
2019-08-06,137.11,137.16,134.64,134.84,288712,107.827398345162,107.86671983825,105.884916586629,106.04220255898,367117.290480153,0.0,1.0
2019-08-07,137.44,141.47,137.01,140.5,489585,108.086920199541,111.256232542412,107.748755358987,110.49339557651,622541.212903259,0.0,1.0
2019-08-08,137.99,137.99,134.66,136.19,228789,108.519456623506,108.519456623506,105.900645183864,107.103882872348,290921.048559338,0.0,1.0
2019-08-09,137.43,139.44,137.28,138.19,233516,108.079055900924,109.65977992305,107.961091421661,108.676742595857,296931.756226838,0.0,1.0
2019-08-12,141.4,141.98,139.45,139.72,169901,111.201182452089,111.657311771907,109.667644221668,109.879980284342,216040.880773464,0.0,1.0
2019-08-13,140.97,142.88,140.38,142.76,262054,110.863017611535,112.365098647486,110.3990239931,112.270727064075,333219.798413248,0.0,1.0
2019-08-14,145.24,145.37,144.13,144.63,216720,114.221073121227,114.323309003255,113.348135974679,113.741350905556,275574.479733638,0.0,1.0
2019-08-15,147.6,149.3,145.4,145.88,270290,116.077047594967,117.41397835995,114.346901899107,114.72438823275,343692.442447423,0.0,1.0
2019-08-16,145.89,146.35,144.1349,145.75,400040,114.732252531367,115.094010267774,113.351989481002,114.622152350721,508678.54776968,0.0,1.0
2019-08-19,143.04,143.8,142.2,142.26,195574,112.490927425367,113.0886141203,111.830326341493,111.877512133198,248685.877166051,0.0,1.0
2019-08-20,144.84,145.03,144.06,144.63,115065,113.906501176525,114.055922850258,113.293085884356,113.741350905556,146313.111436652,0.0,1.0
2019-08-21,143.59,145.21,143.33,143.81,101832,112.923463849332,114.197480225374,112.718992085276,113.096478418918,129486.4360476,0.0,1.0
2019-08-22,142.38,144.04,142.12,142.95,112770,111.971883716609,113.277357287121,111.767411952553,112.420148737809,143394.860093957,0.0,1.0
2019-08-23,145.38,145.85,141.54,142.06,235990,114.331173301872,114.700795336897,111.311282632735,111.720226160847,300077.618458572,0.0,1.0
2019-08-26,144.67,145.85,144.6,145.45,156422,113.772808100027,114.700795336897,113.717758009704,114.386223392195,198901.399358136,0.0,1.0
2019-08-27,147.91,147.99,146.35,146.53,153600,116.320840852111,116.383755241052,115.094010267774,115.23556764289,195313.031040453,0.0,1.0
2019-08-28,148.21,149.63,147.91,149.57,202183,116.556769810638,117.673500214329,116.320840852111,117.626314422624,257089.678091483,0.0,1.0
2019-08-29,147.28,147.59,145.89,147.59,214504,115.825390039206,116.06918329635,114.732252531367,116.06918329635,272756.682358732,0.0,1.0
2019-08-30,147.3,147.72,146.24,146.44,151971,115.841118636441,116.171419178378,115.007502982981,115.164788955332,193241.644793286,0.0,1.0
2019-09-03,147.61,149.57,146.79,147.57,273094,116.084911893585,117.626314422624,115.440039406946,116.053454699115,347257.92251928,0.0,1.0
2019-09-04,147.86,148.07,146.43,146.44,138399,116.281519359024,116.446669629992,115.156924656715,115.164788955332,175983.907441195,0.0,1.0
2019-09-05,144.38,145.68,143.25,145.44,304082,113.544743440118,114.567102260399,112.656077696335,114.378359093578,386661.309276321,0.0,1.0
2019-09-06,145.87,145.94,144.81,144.91,458110,114.716523934132,114.771574024455,113.882908280672,113.961551266848,582518.571939726,0.0,1.0
2019-09-09,142.15,143.31,142.15,143.06,322818,111.791004848405,112.70326348804,111.791004848405,112.506656022602,410485.430041778,0.0,1.0
2019-09-10,138.92,142.38,138.58,141.79,278152,109.250836394938,111.971883716609,108.983450241942,111.507890098174,353689.519596121,0.0,1.0
2019-09-11,138.52,139.37,138.28,138.28,127483,108.936264450236,109.604729832728,108.747521283415,108.747521283415,162103.457917514,0.0,1.0
2019-09-12,137.28,140.3,136.74,139.98,413155,107.961091421661,110.336109604159,107.536419296313,110.084452048398,525355.177991654,0.0,1.0
2019-09-13,133.45,136.11,133.38,135.41,277722,104.949065051141,107.040968483408,104.894014960818,106.49046758018,353142.744834744,0.0,1.0
2019-09-16,135.49,135.97,134.01,135.01,216808,106.55338196912,106.930868302762,105.389465773723,106.175895635478,275686.37782434,0.0,1.0
2019-09-17,136.65,137.29,134.86,135.78,171566,107.465640608755,107.968955720278,106.057931156215,106.781446629029,218158.043512282,0.0,1.0
2019-09-18,137.42,138.74,137.31,137.86,247983,108.071191602306,109.109279019822,107.984684317513,108.417220741478,315327.54802412,0.0,1.0
2019-09-19,138.1,139.49,138.1,139.11,141603,108.605963908299,109.699101416138,108.605963908299,109.400258068671,180058.015198056,0.0,1.0
2019-09-20,140.47,140.58,138.56,139.1,104986,110.469802680658,110.556309965451,108.967721644706,109.392393770054,133496.965343834,0.0,1.0
2019-09-23,140.59,142.12,140.26,141.11,185087,110.564174264068,111.767411952553,110.304652409689,110.973117792181,235350.930834534,0.0,1.0
2019-09-24,142.74,143.18,141.3,141.31,305537,112.25499846684,112.601027606012,111.122539465914,111.130403764531,388511.442480515,0.0,1.0
2019-09-25,139.94,143.65,139.48,143.65,189213,110.052994853928,112.970649641037,109.691237117521,112.970649641037,240597.42540532,0.0,1.0
2019-09-26,140.31,141.09,139.75,140.29,119094,110.999227263591,111.616285187228,110.556211318415,110.983405265549,150542.301527185,0.8332,1.0
2019-09-27,140.84,141.18,140.16,140.41,87405,111.418510211704,111.687484178417,110.880562278276,111.078337253801,110485.413748665,0.0,1.0
2019-09-30,141.3,141.3,139.62,139.75,93687,111.782416166669,111.782416166669,110.453368331142,110.556211318415,118426.25659712,0.0,1.0
2019-10-01,141.86,142.69,139.11,139.32,394236,112.225432111845,112.882045030588,110.049907381071,110.216038360512,498339.083286071,0.0,1.0
2019-10-02,142.15,143.11,141.93,142.12,309154,112.454851083454,113.21430698947,112.280809104992,112.431118086391,390790.087547108,0.0,1.0
2019-10-03,143.8,144.63,142.5,142.5,243569,113.760165921918,114.416778840661,112.731736049189,112.731736049189,307886.525271424,0.0,1.0
2019-10-04,145.35,145.5,144.26,144.56,246396,114.986370770173,115.105035755488,114.124071876884,114.361401847514,311460.030959512,0.0,1.0
2019-10-07,143.68,144.67,143.29,144.24,224443,113.665233933666,114.448422836745,113.356704971847,114.108249878842,283710.059126959,0.0,1.0
2019-10-08,144.14,145.2,143.44,145.03,208826,114.029139888632,114.867705784858,113.475369957162,114.733218801501,263969.18953697,0.0,1.0
2019-10-09,142.86,143.39,142.26,143.39,294962,113.016532013945,113.435814962057,112.541872072685,113.435814962057,372850.507523984,0.0,1.0
2019-10-10,140.02,141.49,139.51,141.4,459671,110.769808291982,111.932725148068,110.366347341911,111.861526156879,581053.036133663,0.0,1.0
2019-10-11,137.9,138.77,136.92,138.55,406366,109.092676499531,109.780933414357,108.317398595473,109.606891435896,513672.165704367,0.0,1.0
2019-10-14,139.13,139.22,138.66,139.12,130051,110.065729379113,110.136928370302,109.693912425126,110.057818380092,164392.638217811,0.0,1.0
2019-10-15,136.76,138.4,136.6,138.12,127164,108.190822611137,109.488226450581,108.064246626801,109.266718477993,160743.288758485,0.0,1.0
2019-10-16,137.05,137.14,136.16,136.55,134168,108.420241582746,108.491440573935,107.716162669878,108.024691631696,169596.784987484,0.0,1.0
2019-10-17,136.52,137.59,136.16,136.47,101226,108.000958634633,108.84743552988,107.716162669878,107.961403639528,127956.026452977,0.0,1.0
2019-10-18,136.52,137.25,136.4,136.73,52324,108.000958634633,108.578461563166,107.906026646381,108.167089614074,66140.8247695808,0.0,1.0
2019-10-21,134.91,135.63,134.67,135.02,168373,106.727287792253,107.296879721765,106.537423815749,106.814308781484,212834.054906517,0.0,1.0
2019-10-22,136.08,136.4,135.36,136.2,173207,107.65287467771,107.906026646381,107.083282748198,107.747806665962,218944.534742464,0.0,1.0
2019-10-23,136.29,137.38,136.13,137.04,57266,107.81900565715,108.681304550439,107.692429672815,108.412330583725,72387.8233937546,0.0,1.0
2019-10-24,135.88,137.3,135.63,136.59,64691,107.49465469729,108.618016558271,107.296879721765,108.05633562778,81773.4900842619,0.0,1.0
2019-10-25,135.02,136.41,134.8,136.38,72464,106.814308781484,107.913937645402,106.640266803022,107.890204648339,91599.0506479414,0.0,1.0
2019-10-28,133.44,134.2,133.0,134.01,184060,105.564370936167,106.165606861762,105.216286979243,106.015297880363,232663.40889628,0.0,1.0
2019-10-29,133.54,134.0,133.16,133.78,55151,105.643480926377,106.007386881342,105.342862963579,105.833344902881,69714.33045767,0.0,1.0
2019-10-30,136.06,136.2,133.75,133.75,173647,107.637052679668,107.747806665962,105.809611905818,105.809611905818,219500.722398198,0.0,1.0
2019-10-31,138.49,139.25,137.65,137.72,167505,109.55942544177,110.160661367365,108.894901524006,108.950278517153,211736.848349295,0.0,1.0
2019-11-01,137.95,138.95,137.02,138.15,113726,109.132231494636,109.923331396735,108.396508585683,109.290451475056,143756.812127232,0.0,1.0
2019-11-04,135.63,136.1,135.3,135.84,96171,107.296879721765,107.668696675752,107.035816754072,107.463010701206,121566.188726308,0.0,1.0
2019-11-05,133.48,133.88,132.95,133.41,165691,105.596014932251,105.91245489309,105.176731984138,105.540637939104,209443.838332248,0.0,1.0
2019-11-06,134.72,135.19,133.99,134.82,95402,106.576978810854,106.948795764841,105.999475882321,106.656088801064,120594.124391628,0.0,1.0
2019-11-07,131.42,132.55,129.83,132.55,243853,103.966349133926,104.860292023298,102.708500289587,104.860292023298,308245.519121941,0.0,1.0
2019-11-08,130.53,131.86,130.41,130.86,97321,103.262270221057,104.314433090849,103.167338232805,103.52333318875,123019.861008339,0.0,1.0
2019-11-11,130.76,131.2,130.22,130.49,131060,103.44422319854,103.792307155464,103.017029251406,103.230626224973,165668.077637436,0.0,1.0
2019-11-12,131.41,131.72,130.44,131.06,131482,103.958438134905,104.203679104555,103.191071229868,103.68155316917,166201.512161799,0.0,1.0
2019-11-13,132.65,133.11,132.32,133.03,115937,104.939402013508,105.303307968474,104.678339045815,105.240019976306,146551.655097295,0.0,1.0
2019-11-14,134.38,135.05,134.15,134.31,265753,106.30800484414,106.838041778547,106.126051866657,106.252627850993,335928.495623239,0.0,1.0
2019-11-15,134.07,134.81,133.32,134.06,165543,106.062763874489,106.648177802043,105.469438947915,106.054852875468,209256.757029866,0.0,1.0
2019-11-18,134.45,135.25,134.28,134.65,440346,106.363381837287,106.996261758967,106.22889485393,106.521601817707,556625.021481266,0.0,1.0
2019-11-19,135.9,136.12,135.0,135.03,85174,107.510476695332,107.684518673794,106.798486783442,106.822219780505,107665.289521524,0.0,1.0
2019-11-20,137.84,137.96,136.91,137.02,105842,109.045210505405,109.140142493657,108.309487596452,108.396508585683,133790.940586766,0.0,1.0
2019-11-21,137.08,137.33,136.1,136.8,82727,108.443974579809,108.641749555334,107.668696675752,108.222466607221,104572.127717932,0.0,1.0
2019-11-22,137.16,137.77,137.01,137.31,77318,108.507262571977,108.989833512258,108.388597586662,108.625927557292,97734.8117409684,0.0,1.0
2019-11-25,137.85,138.07,137.55,137.69,169414,109.053121504426,109.227163482888,108.815791533796,108.92654552009,214149.944337468,0.0,1.0
2019-11-26,138.74,138.99,138.61,138.63,108869,109.757200417294,109.954975392819,109.654357430021,109.670179428063,137617.258845644,0.0,1.0
2019-11-27,138.5,138.58,138.01,138.3,75920,109.567336440791,109.630624432958,109.179697488762,109.409116460371,95967.6518711591,0.0,1.0
2019-11-29,138.38,138.58,137.3,138.35,236982,109.472404452539,109.630624432958,108.618016558271,109.448671455476,299560.143252516,0.0,1.0
2019-12-02,135.39,135.93,135.02,135.5,165185,107.107015745261,107.534209692395,106.814308781484,107.194036734492,208804.222528154,0.0,1.0
2019-12-03,139.04,139.79,137.44,137.5,178301,109.994530387924,110.587855314499,108.728770544565,108.776236538691,225383.670920438,0.0,1.0
2019-12-04,137.41,138.23,136.59,138.09,134990,108.705037547502,109.353739467224,108.05633562778,109.24298548093,170635.844653422,0.0,1.0
2019-12-05,136.55,136.8,135.56,135.96,62599,108.024691631696,108.222466607221,107.241502728618,107.557942689458,79129.070593819,0.0,1.0
2019-12-06,135.42,136.27,134.97,135.1,329683,107.130748742324,107.803183659108,106.774753786379,106.877596773652,416740.033875651,0.0,1.0
2019-12-09,135.91,136.47,135.71,136.47,68964,107.518387694353,107.961403639528,107.360167713933,107.961403639528,87174.8306591494,0.0,1.0
2019-12-10,135.93,136.78,135.68,136.71,58714,107.534209692395,108.206644609179,107.33643471687,108.151267616032,74218.1864062598,0.0,1.0
2019-12-11,137.34,137.87,136.74,136.78,96788,108.649660554355,109.068943502468,108.175000613095,108.206644609179,122346.115507189,0.0,1.0
2019-12-12,134.52,136.54,133.28,136.53,214683,106.418758830434,108.016780632675,105.437794951831,108.008869633654,271372.8056725,0.0,1.0
2019-12-13,136.37,137.15,134.22,135.33,156119,107.882293649318,108.499351572956,106.181428859804,107.059549751135,197344.228694331,0.0,1.0
2019-12-16,134.85,135.71,134.41,135.71,109351,106.679821798127,107.360167713933,106.331737841203,107.360167713933,138226.537141243,0.0,1.0
2019-12-17,134.63,135.6,134.06,135.31,70915,106.505779819665,107.273146724702,106.054852875468,107.043727753093,89641.0172871877,0.0,1.0
2019-12-18,133.16,134.36,132.95,134.15,119760,105.342862963579,106.292182846098,105.176731984138,106.126051866657,151384.167387909,0.0,1.0
2019-12-19,133.13,133.9,132.41,132.76,68745,105.319129966516,105.928276891132,104.749538037004,105.026423002739,86898.0008941366,0.0,1.0
2019-12-20,133.48,133.54,132.61,132.91,69635,105.596014932251,105.643480926377,104.907758017424,105.145087988054,88023.0168341435,0.0,1.0
2019-12-23,131.16,131.91,130.61,131.67,83014,105.42988395281,106.032753829027,104.987779376917,105.839835468637,103273.529589329,2.11,1.0
2019-12-24,131.6,131.97,130.45,130.45,53654,105.783567613524,106.080983419124,104.859167136658,104.859167136658,66748.2347144557,0.0,1.0
2019-12-26,131.85,132.01,131.21,131.57,72313,105.984524238929,106.113136479189,105.470075277891,105.759452818475,89960.955323116,0.0,1.0
2019-12-27,132.38,132.7,132.38,132.5,100775,106.410552284789,106.667776765308,106.410552284789,106.507011464984,125369.093699432,0.0,1.0
2019-12-30,131.89,131.99,130.18,130.45,160949,106.016677298994,106.097059949156,104.64213398122,104.859167136658,200228.53149918,0.0,1.0
2019-12-31,129.98,131.27,129.82,130.96,178877,104.481368680895,105.518304867988,104.352756440636,105.269118652485,222531.851884627,0.0,1.0
2020-01-02,131.58,132.37,131.2,131.47,242349,105.767491083491,106.402514019773,105.462037012875,105.679070168313,301494.165110033,0.0,1.0
2020-01-03,134.3,134.42,132.86,133.28,142134,107.953899167904,108.050358348099,106.796389005568,107.13399613625,176821.739160259,0.0,1.0
2020-01-06,133.56,135.21,133.29,135.17,428449,107.359067556704,108.685381284381,107.142034401266,108.653228224316,533011.78691568,0.0,1.0
2020-01-07,132.64,133.54,132.58,133.29,99035,106.619547175211,107.342991026671,106.571317585114,107.142034401266,123204.447477283,0.0,1.0
2020-01-08,131.63,133.2,130.8,132.66,156392,105.807682408572,107.06969001612,105.140506412226,106.635623705244,194559.397686346,0.0,1.0
2020-01-09,131.97,132.22,130.23,130.42,177988,106.080983419124,106.28194004453,104.682325306301,104.835052341609,221425.891832046,0.0,1.0
2020-01-10,133.48,133.65,132.54,132.54,134495,107.294761436574,107.43141194185,106.539164525049,106.539164525049,167318.444625205,0.0,1.0
2020-01-13,133.05,133.17,132.25,132.85,107418,106.949116040876,107.045575221071,106.306054839578,106.788350740552,133633.314879738,0.0,1.0
2020-01-14,133.94,134.0,133.27,133.27,77741,107.66452162732,107.712751217418,107.125957871233,107.125957871233,96713.6562965769,0.0,1.0
2020-01-15,135.2,135.4,134.25,134.89,166128,108.677343019365,108.838108319689,107.913707842823,108.428156803862,206671.464133953,0.0,1.0
2020-01-16,134.68,135.11,134.04,134.8,80553,108.259353238521,108.604998634219,107.744904277483,108.355812418716,100211.923639497,0.0,1.0
2020-01-17,133.33,133.4,132.28,132.49,286534,107.174187461331,107.230455316444,106.330169634627,106.498973199968,356462.49460752,0.0,1.0
2020-01-21,135.0,135.3,134.18,134.21,97500,108.51657771904,108.757725669527,107.85743998771,107.881554782758,121294.831413491,0.0,1.0
2020-01-22,135.74,135.89,135.3,135.37,55404,109.111409330241,109.231983305484,108.757725669527,108.813993524641,68925.3214321339,0.0,1.0
2020-01-23,137.11,137.71,136.86,136.86,137506,110.212651637464,110.694947538437,110.011695012058,110.011695012058,171064.277829164,0.0,1.0
2020-01-24,138.78,139.31,137.69,137.83,193772,111.555041895173,111.981069941033,110.678871008405,110.791406718632,241061.96997595,0.0,1.0
2020-01-27,141.46,141.53,140.51,141.1,427100,113.709296919522,113.765564774635,112.94566174298,113.419919378938,531333.564068738,0.0,1.0
2020-01-28,140.05,141.38,139.75,141.1,181338,112.575901552234,113.644990799392,112.334753601747,113.419919378938,225593.457834458,0.0,1.0
2020-01-29,141.84,142.04,140.27,140.32,118512,114.014750990138,114.175516290463,112.752743382591,112.792934707672,147434.800620264,0.0,1.0
2020-01-30,141.92,143.3525,141.64,142.45,169933,114.079057110268,115.230538573842,113.853985689814,114.505085156128,211405.072682962,0.0,1.0
2020-01-31,143.39,143.6,142.5,142.6,279142,115.260682067653,115.429485632994,114.545276481209,114.625659131371,347266.480312049,0.0,1.0
2020-02-03,143.59,143.72,141.31,142.59,176407,115.421447367978,115.525944813189,113.588722944278,114.617620866355,219459.049488817,0.0,1.0
2020-02-04,140.7,141.41,140.06,141.41,208178,113.098388778289,113.669105594441,112.58393981725,113.669105594441,258983.747835874,0.0,1.0
2020-02-05,138.68,139.57,138.44,139.04,270117,111.474659245011,112.190064831455,111.281740884622,111.764036785595,336038.933096595,0.0,1.0
2020-02-06,139.69,139.92,138.67,138.83,245884,112.28652401165,112.471404107023,111.466620979995,111.595233220254,305891.880279742,0.0,1.0
2020-02-07,141.86,142.3,141.36,141.67,129257,114.030827520171,114.384511180885,113.628914269359,113.878100484862,160802.113066806,0.0,1.0
2020-02-10,142.38,143.06,142.35,142.91,145462,114.448817301014,114.995419322118,114.424702505966,114.874845346874,180961.936072506,0.0,1.0
2020-02-11,141.67,142.38,141.43,142.25,146264,113.878100484862,114.448817301014,113.685182124473,114.344319855804,181959.663813979,0.0,1.0
2020-02-12,140.68,140.81,140.07,140.77,152688,113.082312248256,113.186809693467,112.591978082266,113.154656633402,189951.438142186,0.0,1.0
2020-02-13,141.28,141.81,140.59,140.75,105269,113.56460814923,113.99063619509,113.00996786311,113.13858010337,130959.852390428,0.0,1.0
2020-02-14,142.26,142.91,142.1,142.59,116373,114.35235812082,114.874845346874,114.22374588056,114.617620866355,144773.778626484,0.0,1.0
2020-02-18,143.49,144.3,142.81,143.27,241644,115.341064717815,115.99216418413,114.794462696712,115.164222887458,300617.110175198,0.0,1.0
2020-02-19,143.67,143.75,142.89,143.19,465995,115.485753488107,115.550059608237,114.858768816842,115.099916767329,579720.871431078,0.0,1.0
2020-02-20,144.99,145.44,144.25,144.37,157069,116.546804470249,116.908526395979,115.951972859049,116.048432039243,195401.619233699,0.0,1.0
2020-02-21,146.9,147.97,146.5,146.68,219380,118.082113088348,118.942207445084,117.760582487699,117.905271257991,272919.59092812,0.0,1.0
2020-02-24,149.69,150.77,149.38,150.52,444488,120.324789027875,121.192921649627,120.075602812372,120.991965024222,552965.097695589,0.0,1.0
2020-02-25,151.0,151.71,149.51,149.71,310405,121.377801745001,121.948518561153,120.180100257583,120.340865557908,386159.201486201,0.0,1.0
2020-02-26,149.63,151.4,148.3,149.27,393824,120.276559437778,121.69933234565,119.20747019062,119.987181897194,489936.571144478,0.0,1.0
2020-02-27,151.76,153.24,150.31,152.86,493529,121.988709886234,123.178373108635,120.823161458881,122.872919038018,613974.531822243,0.0,1.0
2020-02-28,155.2,156.95,154.51,155.15,844627,124.753873051815,126.160569429655,124.199232765696,124.713681726734,1050757.841767,0.0,1.0
2020-03-02,154.08,157.65,154.01,155.92,745707,123.853587369998,126.72324798079,123.797319514884,125.332628132983,927696.45998831,0.0,1.0
2020-03-03,157.25,161.42,151.77,153.89,965166,126.401717380141,129.753673891907,121.99674815125,123.70086033469,1200714.33083112,0.0,1.0
2020-03-04,154.98,159.21,154.07,157.1,411967,124.577031221458,127.977217323321,123.845549104982,126.281143404898,512507.362183813,0.0,1.0
2020-03-05,159.69,160.25,157.49,157.86,492163,128.3630540441,128.813196885009,126.594635740531,126.892051546131,612275.160132904,0.0,1.0
2020-03-06,170.79,174.21,167.0,172.01,1205884,137.28552821211,140.034614847659,134.239025770961,138.26619654409,1500179.45112027,0.0,1.0
2020-03-09,178.36,189.78,175.0,189.18,874392,143.370494829393,152.550193477922,140.669637783941,152.067897576948,1087786.97671082,0.0,1.0
2020-03-10,166.41,179.51,166.0,174.71,995056,133.764768135004,144.294895306259,133.435199269338,140.436528098471,1237898.97196905,0.0,1.0
2020-03-11,163.38,171.95,162.5,169.48,956464,131.329173835087,138.217966953992,130.62180651366,136.232515494985,1189888.61162127,0.0,1.0
2020-03-12,158.34,165.93,155.0,163.34,1114874,127.27788826691,133.378931414225,124.593107751491,131.297020775022,1386958.50130548,0.0,1.0
2020-03-13,156.07,158.47,149.25,152.8,1184020,125.453202108227,127.382385712121,119.971105367161,122.824689447921,1472979.55169437,0.0,1.0
2020-03-16,165.5,170.31,158.04,161.89,786150,133.033286018527,136.899691491331,127.036740316423,130.13147234767,978009.556058627,0.0,1.0
2020-03-17,154.12,167.77,154.0,164.73,657498,123.885740430063,134.85797217721,123.789281249868,132.414339612278,817960.092971359,0.0,1.0
2020-03-18,146.0,155.76,141.07,151.56,1040425,117.358669236888,125.204015892724,113.395804583889,121.827944585909,1294340.25613725,0.0,1.0
2020-03-19,145.32,153.24,141.85,143.6,560007,116.812067215785,123.178373108635,114.022789255154,115.429485632994,696676.458003844,0.0,1.0
2020-03-20,155.71,158.5,150.01,151.61,552442,125.163824567643,127.406500507169,120.582013508394,121.86813591099,687265.22313571,0.0,1.0
2020-03-23,165.8,167.96,155.29,155.29,618924,133.274433969014,135.010699212519,124.826217436961,124.826217436961,769972.125515523,0.0,1.0
2020-03-24,165.68,167.76,161.36,161.67,351873,133.177974788819,134.849933912194,129.70544430181,129.954630517313,437747.448348302,0.0,1.0
2020-03-25,164.74,169.8,163.26,166.08,258406,132.422377877294,136.489739975504,131.232714654893,133.499505389468,321469.868781893,0.0,1.0
2020-03-26,165.76,168.94,163.54,166.88,447499,133.242280908949,135.798449184109,131.457786075347,134.142566590766,556710.930899547,0.0,1.0
2020-03-27,172.2,172.2,167.24,167.97,185192,138.418923579398,138.418923579398,134.43194413135,135.018737477535,230388.024811562,0.0,1.0
2020-03-30,169.74,174.99,169.01,172.33,250233,136.441510385407,140.661599518925,135.854717039222,138.523421024609,311302.251785559,0.0,1.0
2020-03-31,167.66,170.59,166.04,168.66,471745,134.769551262032,137.124762911786,133.467352329403,135.573377763654,586874.156360588,0.0,1.0
2020-04-01,169.21,172.23,168.52,171.67,220749,136.688928182606,139.128503639798,136.131541737089,138.676132031842,273269.669947952,0.8378,1.0
2020-04-02,170.76,172.0,169.78,171.58,170994,137.941028168913,138.942708157959,137.14937785499,138.603429451992,211676.945051077,0.0,1.0
2020-04-03,171.65,173.71,171.01,171.33,186960,138.659975902986,140.324057175111,138.142979779608,138.401477841297,231441.580679727,0.0,1.0
2020-04-06,171.17,171.81,169.0,169.51,283074,138.272228810453,138.789224933831,136.519288829622,136.93127011544,350423.053109397,0.0,1.0
2020-04-07,169.82,169.89,166.34,167.32,204083,137.181690112701,137.238236563696,134.370523691831,135.162174005754,252638.49010409,0.0,1.0
2020-04-08,167.41,169.34,166.81,168.38,154184,135.234876585604,136.793943020167,134.750192719937,136.0184488351,190867.504682943,0.0,1.0
2020-04-09,168.41,168.94,165.94,166.23,666107,136.042683028383,136.470820443056,134.047401114719,134.281664983125,824587.382230588,0.0,1.0
2020-04-13,166.77,169.29,166.68,167.31,427711,134.717880462226,136.753552698028,134.645177882376,135.154095941326,529472.132617172,0.0,1.0
2020-04-14,167.35,168.1,166.15,166.5,681365,135.186408199037,135.792263031122,134.217040467703,134.499772722675,843475.570281571,0.0,1.0
2020-04-15,172.05,173.15,168.93,170.16,550198,138.983098480098,139.871685567155,136.462742378628,137.456344303246,681101.277315064,0.0,1.0
2020-04-16,175.0,175.0,173.46,174.0,698861,141.366127486295,141.366127486295,140.122105564416,140.558321043517,865134.223980611,0.0,1.0
2020-04-17,171.16,176.08,170.55,174.58,474852,138.264150746025,142.238558444497,137.77138881593,141.026848780328,587828.933830389,0.0,1.0
2020-04-20,173.28,173.34,171.58,172.05,235717,139.976700404716,140.025168791283,138.603429451992,138.983098480098,291798.861109773,0.0,1.0
2020-04-21,176.87,177.71,175.19,177.27,450031,142.876725534292,143.555282946226,141.519610710423,143.199848111403,557102.513879322,0.0,1.0
2020-04-22,174.48,175.62,173.34,175.19,201057,140.94606813605,141.866967480818,140.025168791283,141.519610710423,248892.543253765,0.0,1.0
2020-04-23,175.66,176.99,174.54,175.03,198556,141.899279738529,142.973662307425,140.994536522617,141.390361679579,245796.504564848,0.0,1.0
2020-04-24,175.91,175.96,174.5,174.56,285584,142.101231349224,142.141621671363,140.962224264906,141.010692651473,353530.233081083,0.0,1.0
2020-04-27,171.81,174.63,171.25,174.54,738758,138.789224933831,141.067239102467,138.336853325875,140.994536522617,914523.530486701,0.0,1.0
2020-04-28,174.0,174.21,172.6,172.74,385553,140.558321043517,140.7279603965,139.427392023626,139.540484925615,477283.888295948,0.0,1.0
2020-04-29,172.78,174.87,171.82,174.06,287743,139.572797183326,141.261112648734,138.797302998259,140.606789430083,356202.903024855,0.0,1.0
2020-04-30,170.76,173.48,170.51,172.8,747120,137.941028168913,140.138261693272,137.739076558218,139.588953312182,924875.020097549,0.0,1.0
2020-05-01,172.06,172.15,170.1,171.3,419410,138.991176544526,139.063879124376,137.407875916679,138.377243648014,519196.156145079,0.0,1.0
2020-05-04,170.79,171.74,170.15,171.59,211393,137.965262362197,138.732678482836,137.448266238818,138.61150751642,261687.687551505,0.0,1.0
2020-05-05,169.32,169.57,168.39,168.8,311357,136.777786891312,136.979738502006,136.026526899527,136.357727541067,385435.153164835,0.0,1.0
2020-05-06,165.61,166.43,163.86,165.42,1213718,133.780824988602,134.443226271681,132.367163713739,133.627341764474,1502486.1597103,0.0,1.0
2020-05-07,168.96,169.27,165.51,165.65,323929,136.486976571911,136.737396569173,133.700044344324,133.813137246313,400998.287270023,0.0,1.0
2020-05-08,166.32,168.41,165.68,168.41,217941,134.354367562975,136.042683028383,133.837371439597,136.042683028383,269793.589724649,0.0,1.0
2020-05-11,164.46,166.3,163.8,165.67,302452,132.851847579407,134.33821143412,132.318695327173,133.829293375169,374411.472827046,0.0,1.0
2020-05-12,166.52,167.47,165.05,165.1,338732,134.515928851531,135.283344972171,133.328453380646,133.368843702785,419323.221581115,0.0,1.0
2020-05-13,168.25,169.06,167.2,167.77,438767,135.913433997538,136.567757216189,135.065237232621,135.525686905005,543158.579536275,0.0,1.0
2020-05-14,170.53,171.75,170.35,170.81,253125,137.755232687074,138.740756547264,137.609827527374,137.981418491052,313348.577821758,0.0,1.0
2020-05-15,170.09,172.36,169.45,172.28,176388,137.399797852251,139.233518477359,136.882801728873,139.168893961937,218354.28718943,0.0,1.0
2020-05-18,165.12,167.76,164.38,167.72,515304,133.384999831641,135.517608840577,132.787223063984,135.485296582866,637905.286107112,0.0,1.0
2020-05-19,165.56,165.74,164.22,164.22,317787,133.740434666463,133.885839826163,132.65797403314,132.65797403314,393394.980741702,0.0,1.0
2020-05-20,166.22,166.91,164.6,165.05,145057,134.273586918697,134.830973364215,132.964940481396,133.328453380646,179569.006036902,0.0,1.0
2020-05-21,166.92,168.0,166.5,167.33,239155,134.839051428642,135.711482386844,134.499772722675,135.170252070182,296054.831126767,0.0,1.0
2020-05-22,168.02,168.35,167.03,167.08,98217,135.727638515699,135.994214641816,134.927910137348,134.968300459487,121584.818836226,0.0,1.0
2020-05-26,165.29,165.85,164.69,165.78,216007,133.522326926913,133.974698534869,133.037643061246,133.918152083875,267399.451850052,0.0,1.0
2020-05-27,164.64,165.82,164.07,164.34,227773,132.997252739107,133.950464341586,132.536803066723,132.754910806273,281964.822187438,0.0,1.0
2020-05-28,163.74,163.96,162.78,163.28,285195,132.270226940606,132.447944358017,131.494732755538,131.898635976928,353048.682081486,0.0,1.0
2020-05-29,165.25,165.98,163.75,164.29,256535,133.490014669202,134.07971337243,132.278305005034,132.714520484134,317569.886070142,0.0,1.0
2020-06-01,163.87,163.94,163.07,163.69,293791,132.375241778167,132.431788229162,131.728996623944,132.229836618467,363689.845044275,0.0,1.0
2020-06-02,162.92,163.63,162.35,163.08,153629,131.607825657527,132.1813682319,131.147375985143,131.737074688372,190180.458912312,0.0,1.0
2020-06-03,160.29,161.25,159.42,160.94,405830,129.483294713019,130.258788898087,128.780503107801,130.008368900825,502385.19836999,0.0,1.0
2020-06-04,157.05,159.4,157.01,159.33,231884,126.866001838415,128.764346978946,126.833689580704,128.707800527951,287053.912571341,0.0,1.0
2020-06-05,155.69,155.75,151.58,153.62,666314,125.767385076236,125.815853462803,122.447300596415,124.095225739684,824843.631734231,0.0,1.0
2020-06-08,156.39,156.56,154.09,154.14,428264,126.332849586181,126.470176681454,124.47489476779,124.515285089929,530156.702547191,0.0,1.0
2020-06-09,158.84,160.41,158.63,159.81,871191,128.31197537099,129.580231486152,128.142336018006,129.095547620485,1078465.03056243,0.0,1.0
2020-06-10,161.99,161.99,159.65,159.94,194346,130.856565665743,130.856565665743,128.96629858964,129.200562458046,240584.860070508,0.0,1.0
2020-06-11,165.96,166.48,164.09,165.2,392258,134.063557243575,134.48361659382,132.552959195578,133.449624347063,485584.143957361,0.0,1.0
2020-06-12,164.0,165.9,163.6,164.34,316296,132.480256615728,134.015088857008,132.157134038617,132.754910806273,391549.241563303,0.0,1.0
2020-06-15,164.45,166.68,163.95,166.39,252429,132.843769514979,134.645177882376,132.439866293589,134.41091401397,312486.985287776,0.0,1.0
2020-06-16,160.88,162.34,159.2,160.17,431530,129.959900514258,131.139297920715,128.60278569039,129.386357939885,534199.750271303,0.0,1.0
2020-06-17,161.55,161.83,159.96,161.05,257181,130.50113083092,130.727316634898,129.216718586902,130.097227609531,318369.582588751,0.0,1.0
2020-06-18,163.82,164.02,162.98,163.36,160574,132.334851456028,132.496412744584,131.656294044094,131.96326049235,198777.81544751,0.0,1.0
2020-06-19,163.76,164.04,162.09,162.13,133863,132.286383069461,132.512568873439,130.937346310021,130.969658567732,165711.726115374,0.0,1.0
2020-06-22,164.11,165.3,163.69,165.07,142551,132.569115324434,133.530404991341,132.229836618467,133.344609509502,176466.777746447,0.0,1.0
2020-06-23,162.7,163.4,162.35,162.87,93179,131.430108240116,131.995572750061,131.147375985143,131.567435335388,115348.176327323,0.0,1.0
2020-06-24,164.87,165.14,162.84,162.95,208455,133.183048220946,133.401155960496,131.543201142105,131.632059850811,258050.677688235,0.0,1.0
2020-06-25,165.6,166.73,165.4,166.62,165020,133.772746924174,134.685568204515,133.611185635619,134.596709495809,204281.609134407,0.0,1.0
2020-06-26,168.07,168.2,166.53,166.53,299470,135.768028837838,135.873043675399,134.524006915959,134.524006915959,370719.99447025,0.0,1.0
2020-06-29,167.3,168.07,166.87,167.58,168051,135.146017876898,135.768028837838,134.798661106504,135.372203680877,208033.745586269,0.0,1.0
2020-06-30,166.03,167.99,165.6,167.99,240477,134.120103694569,135.703404322416,133.772746924174,135.703404322416,297691.361773207,0.0,1.0
2020-07-01,165.12,165.16,163.28,163.95,171400,134.029629372978,134.062097790946,132.536082146438,133.079928147406,211159.040970279,0.798,1.0
2020-07-02,165.15,165.59,163.58,164.18,138530,134.053980686454,134.411133284105,132.7795952812,133.266621550724,170664.305400308,0.0,1.0
2020-07-06,164.33,164.43,162.96,163.64,143200,133.388378118105,133.469549163026,132.276334802692,132.828297908152,176417.588488588,0.0,1.0
2020-07-07,167.29,167.52,164.87,165.12,246703,135.791041047756,135.977734451074,133.826701760676,134.029629372978,303929.806793996,0.0,1.0
2020-07-08,166.5,167.1,165.75,166.39,107089,135.149789792883,135.636816062407,134.541006955978,135.06050164347,131930.049816022,0.0,1.0
2020-07-09,170.13,170.42,166.87,166.89,300992,138.096298723503,138.331694753773,135.450122659089,135.466356868074,370812.03068685,0.0,1.0
2020-07-10,169.34,171.77,169.1,171.43,195911,137.45504746863,139.427503860201,137.26023696082,139.151522307471,241355.769402148,0.0,1.0
2020-07-13,170.39,170.39,167.78,168.22,815300,138.307343440296,138.307343440296,136.188779167867,136.545931765518,1004422.2059689,0.0,1.0
2020-07-14,170.44,171.71,170.28,171.48,116000,138.347928962757,139.378801233249,138.218055290884,139.192107829931,142908.102406956,0.0,1.0
2020-07-15,169.37,170.1,168.6,168.8,175662,137.479398782106,138.071947410026,136.854381736217,137.016723826058,216409.681767334,0.0,1.0
2020-07-16,170.43,171.09,170.18,170.79,121951,138.339811858265,138.875540754741,138.136884245963,138.632027619979,150239.534453713,0.0,1.0
2020-07-17,169.88,170.76,169.59,170.72,384241,137.893371111201,138.607676306503,137.657975080931,138.575207888535,473372.001525444,0.0,1.0
2020-07-20,170.34,170.95,170.0,170.93,81364,138.266757917836,138.761901291852,137.990776365106,138.745667082868,100237.71417448,0.0,1.0
2020-07-21,170.63,171.19,170.41,170.84,91683,138.502153948106,138.956711799662,138.323577649281,138.672613142439,112950.375456698,0.0,1.0
2020-07-22,171.29,172.11,171.16,171.81,129757,139.037882844582,139.703485412932,138.932360486185,139.45997227817,159856.264172582,0.0,1.0
2020-07-23,173.82,174.105,172.32,172.98,164894,141.091510281075,141.322847759099,139.873944607265,140.409673503741,203143.867571488,0.0,1.0
2020-07-24,174.2,174.33,172.9,173.14,201237,141.399960251773,141.50548261017,140.344736667805,140.539547175614,247917.222448869,0.0,1.0
2020-07-27,173.2,174.9,173.1271,174.9,97041,140.588249802567,141.968157566218,140.52907611082,141.968157566218,119551.251428219,0.0,1.0
2020-07-28,174.87,174.96,173.835,173.88,161419,141.943806252742,142.01686019317,141.103685937813,141.140212908027,198862.78433128,0.0,1.0
2020-07-29,174.51,174.93,173.25,174.66,250529,141.651590491027,141.992508879694,140.628835325027,141.773347058408,308643.310240625,0.0,1.0
2020-07-30,175.85,176.15,175.4778,175.88,79400,142.739282492964,142.982795627726,142.437163863769,142.76363380644,97818.1321647616,0.0,1.0
2020-07-31,175.62,176.31,174.266,174.67,95940,142.552589089646,143.112669299599,141.453533141421,141.7814641629,118194.856421754,0.0,1.0
2020-08-03,174.15,174.46,173.3,173.46,238847,141.359374729313,141.611004968567,140.669420847487,140.79929451936,294251.478755124,0.0,1.0
2020-08-04,176.59,176.59,175.46,175.74,103066,143.339948225377,143.339948225377,142.422715417773,142.649994343551,126973.848988581,0.0,1.0
2020-08-05,174.28,175.384,174.08,174.71,336946,141.46489708771,142.361025423634,141.302554997868,141.813932580869,415106.150634606,0.0,1.0
2020-08-06,175.91,177.5503,175.42,176.36,293932,142.787985119916,144.11943376975,142.390246999805,143.153254822059,362114.347902428,0.0,1.0
2020-08-07,174.66,176.585,174.0,176.49,483766,141.773347058408,143.335889673131,141.237618161932,143.258777180456,595983.457491413,0.0,1.0
2020-08-10,173.31,175.01,173.27,175.01,238884,140.677537951979,142.05744571563,140.645069534011,142.05744571563,294297.061511927,0.0,1.0
2020-08-11,170.94,171.3475,169.15,170.81,411192,138.75378418736,139.084556195412,137.30082248328,138.648261828963,506574.72797346,0.0,1.0
2020-08-12,168.58,169.328,167.94,168.97,206558,136.838147527233,137.445306943239,136.31865283974,137.154714602423,254472.515663587,0.0,1.0
2020-08-13,166.24,168.49,165.38,168.09,224525,134.938745076089,136.765093586804,134.240674089772,136.440409407121,276607.255973466,0.0,1.0
2020-08-14,165.2,166.575,165.2,166.14,206508,134.094566208915,135.210668076574,134.094566208915,134.857574031169,254410.917343584,0.0,1.0
2020-08-17,165.86,166.83,165.56,166.23,110147,134.630295105391,135.417654241121,134.386781970629,134.930627971597,135697.403067406,0.0,1.0
2020-08-18,167.1,167.75,166.25,166.58,449481,135.636816062407,136.164427854391,134.946862180581,135.21472662882,553745.489465356,0.0,1.0
2020-08-19,166.1,168.7095,165.5083,168.05,170267,134.8251056132,136.943264030405,134.344816540405,136.407940989153,209763.223039012,0.0,1.0
2020-08-20,168.02,168.5,167.64,168.21,95863,136.383589675677,136.773210691296,136.075139704978,136.537814661026,118099.995008949,0.0,1.0
2020-08-21,169.35,169.45,167.685,169.07,85439,137.463164573122,137.544335618042,136.111666675193,137.235885647344,105257.977254724,0.0,1.0
2020-08-24,169.04,170.3,168.93,169.58,117856,137.211534333868,138.234289499868,137.122246184455,137.649857976439,145194.632045468,0.0,1.0
2020-08-25,167.37,167.89,166.28,167.03,122165,135.855977883693,136.27806731728,134.971213494058,135.579996330963,150503.175263326,0.0,1.0
2020-08-26,166.5,166.9,165.5601,166.53,131672,135.149789792883,135.474473972566,134.386863141674,135.174141106359,162215.479828697,0.0,1.0
2020-08-27,162.78,167.33,162.74,167.31,344314,132.130226921835,135.823509465724,132.097758503867,135.80727525674,424183.279070248,0.0,1.0
2020-08-28,162.52,163.67,161.81,163.35,252945,131.919182205041,132.852649221629,131.342867786105,132.592901877883,311619.74106317,0.0,1.0
2020-08-31,163.8,165.17,163.01,163.05,132705,132.958171580026,134.070214895438,132.316920325152,132.349388743121,163488.101119958,0.0,1.0
2020-09-01,166.49,166.65,162.88,163.58,220052,135.141672688391,135.271546360264,132.211397966756,132.7795952812,271096.670265997,0.0,1.0
2020-09-02,168.31,168.77,166.1,166.1,192233,136.618985705947,136.992372512582,134.8251056132,134.8251056132,236824.596982728,0.0,1.0
2020-09-03,169.5,170.99,168.67,168.97,228427,137.584921140503,138.79436970982,136.911201467661,137.154714602423,281414.388866498,0.0,1.0
2020-09-04,165.36,167.6342,164.81,167.34,261214,134.224439880788,136.070431784373,133.777999133724,135.831626570217,321806.871225265,0.0,1.0
2020-09-08,166.59,168.45,166.53,167.23,91427,135.222843733312,136.732625168836,135.174141106359,135.742338420804,112634.992058283,0.0,1.0
2020-09-09,165.74,167.235,165.13,166.54,141675,134.532889851486,135.74639697305,134.03774647747,135.182258210851,174538.839728497,0.0,1.0
2020-09-10,167.04,167.155,164.07,164.71,135371,135.588113435455,135.681460137113,133.177333401311,133.696828088803,166772.523542518,0.0,1.0
2020-09-11,167.44,167.48,166.95,167.29,67798,135.912797615137,135.945266033105,135.515059495026,135.791041047756,83524.857991266,0.0,1.0
2020-09-14,167.45,168.19,167.1255,167.91,85135,135.920914719629,136.521580452042,135.657514678862,136.294301526264,104883.459469106,0.0,1.0
2020-09-15,167.04,167.4,166.532,167.1,67478,135.588113435455,135.880329197169,135.175764527258,135.636816062407,83130.6287432465,0.0,1.0
2020-09-16,166.22,167.99,165.55,167.77,105783,134.922510867105,136.359238362201,134.378664866137,136.180662063375,130321.101697544,0.0,1.0
2020-09-17,166.94,168.02,166.48,168.02,1087793,135.506942390534,136.383589675677,135.133555583899,136.383589675677,1340124.42622044,0.0,1.0
2020-09-18,166.3,167.22,165.99,166.76,489077,134.987447703042,135.734221316312,134.735817463788,135.360834509677,602526.43104213,0.0,1.0
2020-09-21,167.21,168.5,166.86,167.9,203570,135.72610421182,136.773210691296,135.442005554597,136.286184421772,250791.400060208,0.0,1.0
2020-09-22,167.13,167.8495,166.6,167.16,80770,135.661167375883,136.245193044087,135.230960837804,135.685518689359,99505.926132844,0.0,1.0
2020-09-23,167.27,167.32,165.99,166.94,818631,135.774806838772,135.815392361232,134.735817463788,135.506942390534,1008525.88604749,0.0,1.0
2020-09-24,168.12,168.25,167.4,167.72,131059,136.464760720598,136.570283078994,135.880329197169,136.140076540915,161460.284425459,0.0,1.0
2020-09-25,167.94,168.43,167.55,168.03,69678,136.31865283974,136.716390959852,136.00208576455,136.391706780169,85840.954823379,0.0,1.0
2020-09-28,167.54,167.69,167.03,167.65,198178,135.993968660058,136.115725227439,135.579996330963,136.083256809471,244148.637231085,0.0,1.0
2020-09-29,167.6,168.075,167.275,167.5,263600,136.04267128701,136.428233750383,135.778865391018,135.96150024209,324746.343055809,0.0,1.0
2020-09-30,165.56,166.5816,164.6161,166.48,145859,134.386781970629,135.216025365538,133.620608477623,135.133555583899,179693.387146347,0.0,1.0
2020-10-01,165.29,165.705,163.5501,163.83,204804,134.73865845036,135.076952014743,133.320352492118,133.548517235903,251242.320127981,0.7035,1.0
2020-10-02,164.05,165.57,163.55,165.57,627538,133.727853583287,134.966904710667,133.320270975597,134.966904710667,769829.217634778,0.0,1.0
2020-10-05,160.24,162.06,160.1325,161.87,479103,130.622074112685,132.105674804679,130.534443852031,131.950793413756,587737.296636178,0.0,1.0
2020-10-06,161.08,162.23,158.8288,159.69,430861,131.306812893605,132.244252891293,129.471712960739,130.173733244225,528556.655595897,0.0,1.0
2020-10-07,159.61,161.025,159.06,159.99,215444,130.108520026995,131.261978806759,129.660179158535,130.41828280884,264294.888857896,0.0,1.0
2020-10-08,161.0,161.0,160.195,160.58,174623,131.241599676375,131.241599676375,130.585391677993,130.899230285914,214217.923808657,0.0,1.0
2020-10-09,160.58,161.4767,159.01,159.67,182333,130.899230285914,131.630188934547,129.619420897766,130.157429939918,223676.129157122,0.0,1.0
2020-10-12,161.365,161.5,160.79,161.06,64959,131.539134979989,131.649182284065,131.070414981145,131.290509589297,79688.1402374635,0.0,1.0
2020-10-13,162.92,163.11,162.06,162.07,988257,132.806716889907,132.961598280829,132.105674804679,132.113826456832,1212339.5127181,0.0,1.0
2020-10-14,163.52,164.165,163.27,163.86,232563,133.295816019135,133.821597583056,133.09202471529,133.572972192365,285295.539617994,0.0,1.0
2020-10-15,163.4,165.0,162.8816,164.8,238972,133.197996193289,134.502260537899,132.775414545636,134.339227494823,293157.749485479,0.0,1.0
2020-10-16,162.64,163.65,162.22,162.81,152295,132.5784706296,133.401787497135,132.23610123914,132.717048716215,186827.157398736,0.0,1.0
2020-10-19,161.79,161.97,160.878,161.47,227657,131.885580196526,132.032309935294,131.142149520098,131.624727327604,279277.127758128,0.0,1.0
2020-10-20,159.79,160.6807,159.3,160.56,289030,130.255249765763,130.981317423103,129.855818810227,130.882926981607,354566.159775153,0.0,1.0
2020-10-21,159.04,159.749,158.53,159.01,317607,129.643875854227,130.221827991933,129.228141594383,129.619420897766,389622.856823538,0.0,1.0
2020-10-22,156.84,158.74,156.73,158.45,131125,127.850512380389,129.399326289613,127.760844206697,129.162928377152,160856.961908856,0.0,1.0
2020-10-23,157.99,158.24,156.47,156.47,67410,128.787952378077,128.991743681922,127.548901250698,127.548901250698,82694.8926770337,0.0,1.0
2020-10-26,160.19,160.67,159.34,159.58,175409,130.581315851916,130.972595155299,129.888425418842,130.084065070533,215182.145521225,0.0,1.0
2020-10-27,161.55,161.605,160.7586,161.11,129579,131.689940544834,131.73477463168,131.044818793382,131.331267850067,158960.413858439,0.0,1.0
2020-10-28,162.0,162.6182,161.13,162.53,234510,132.056764891756,132.560700027904,131.347571154374,132.488802455908,287684.012486146,0.0,1.0
2020-10-29,159.71,161.8304,158.88,161.82,371679,130.190036548533,131.918512871227,129.513449419766,131.910035152987,455955.422271282,0.0,1.0
2020-10-30,157.45,159.9,157.45,159.55,404158,128.347763161771,130.344917939455,128.347763161771,130.059610114072,495798.879017425,0.0,1.0
2020-11-02,159.34,160.0,158.95,159.29,410207,129.888425418842,130.426434460993,129.570510984843,129.847667158073,503219.460619609,0.0,1.0
2020-11-03,157.92,158.412,157.28,158.37,910370,128.730890813,129.131952098968,128.209185075157,129.097715159922,1116792.01077572,0.0,1.0
2020-11-04,162.15,163.9,161.66,163.36,633243,132.179039674063,133.60557880098,131.779608718526,133.165389584674,776827.798894567,0.0,1.0
2020-11-05,162.88,163.22,161.81,163.15,207663,132.774110281291,133.051266454521,131.901883500833,132.994204889444,254749.584601555,0.0,1.0
2020-11-06,160.38,161.0,159.38,160.64,151611,130.736197242838,131.241599676375,129.921032027457,130.948140198837,185988.063694671,0.0,1.0
2020-11-09,155.77,155.93,154.14,155.57,675862,126.978285599931,127.108712034392,125.649566298859,126.815252556855,829110.451779932,0.0,1.0
2020-11-10,154.93,155.38,154.3,154.36,172539,126.293546819011,126.660371165932,125.779992733321,125.828902646243,211661.386850655,0.0,1.0
2020-11-11,155.51,155.69,154.0018,154.4,318175,126.766342643932,126.9130723827,125.536910466094,125.861509254859,390319.648086561,0.0,1.0
2020-11-12,159.1,159.1,156.5583,157.14,161269,129.69278576715,129.69278576715,127.620880339216,128.095061945003,197835.968656469,0.0,1.0
2020-11-13,158.75,159.1,157.99,158.88,409707,129.407477941767,129.69278576715,128.787952378077,129.513449419766,502606.088028918,0.0,1.0
2020-11-16,158.26,158.8594,158.0,158.27,197610,129.00804698623,129.49665701633,128.796104030231,129.016198638384,242417.115293111,0.0,1.0
2020-11-17,159.45,159.9456,159.2,159.41,265400,129.978093592534,130.382089473277,129.774302288688,129.945486983918,325578.171139069,0.0,1.0
2020-11-18,160.25,160.5,158.99,160.47,202000,130.630225764839,130.834017068684,129.603117593458,130.809562112223,247802.526639382,0.0,1.0
2020-11-19,161.38,162.03,160.58,161.15,212384,131.551362458219,132.081219848217,130.899230285914,131.363874458682,260541.048602865,0.0,1.0
2020-11-20,163.25,163.3165,161.92,162.03,61955,133.075721410982,133.129929897805,131.991551674525,132.081219848217,76002.997712589,0.0,1.0
2020-11-23,162.25,163.0,161.71,162.39,127544,132.260556195601,132.871930107137,131.820366979295,132.374679325754,156463.987414324,0.0,1.0
2020-11-24,160.31,161.36,160.0,161.36,79031,130.679135677762,131.535059153912,130.426434460993,131.535059153912,96950.898429886,0.0,1.0
2020-11-25,159.58,161.0285,159.33,160.2,64354,130.084065070533,131.264831885013,129.880273766688,130.58946750407,78945.959402727,0.0,1.0
2020-11-27,161.32,161.45,160.37,160.54,54486,131.502452545297,131.608424023296,130.728045590684,130.866623677299,66840.4379528384,0.0,1.0
2020-11-30,161.26,161.8418,160.93,161.29,88792,131.453542632374,131.927805754683,131.184538111298,131.477997588835,108925.158145366,0.0,1.0
2020-12-01,158.22,159.71,157.02,159.65,188100,128.975440377615,130.190036548533,127.997242119157,130.14112663561,230750.768618157,0.0,1.0
2020-12-02,156.42,157.36,155.35,157.34,132557,127.508142989929,128.274398292387,126.635916209471,128.258094988079,162613.661008597,0.0,1.0
2020-12-03,158.2,158.51,156.87,157.24,131243,128.959137073307,129.211838290075,127.87496733685,128.176578466541,161001.71784026,0.0,1.0
2020-12-04,155.05,155.7,154.49,155.5,144841,126.391366644856,126.921224034854,125.934874124243,126.758190991778,177682.998816708,0.0,1.0
2020-12-07,156.95,157.21,156.025,156.43,195897,127.940180554081,128.15212351008,127.186152729853,127.516294642082,240315.700797401,0.0,1.0
2020-12-08,157.83,158.75,157.6365,158.06,109412,128.657525943616,129.407477941767,128.49979147444,128.845013943154,134220.643785486,0.0,1.0
2020-12-09,157.08,157.74,156.22,156.9,286490,128.04615203208,128.584161074232,127.345109946852,127.899422293312,351450.22701444,0.0,1.0
2020-12-10,159.05,159.12,157.38,157.85,121188,129.652027506381,129.709089071458,128.290701596695,128.673829247924,148666.795041453,0.0,1.0
2020-12-11,159.78,160.5517,159.314,159.69,323869,130.24709811361,130.876161110319,129.867231123242,130.173733244225,397304.735149356,0.0,1.0
2020-12-14,159.09,159.728,157.5596,158.17,97527,129.684634114996,130.20470952241,128.437105269377,128.934682116846,119640.777304748,0.0,1.0
2020-12-15,158.38,159.17,157.7811,158.42,68733,129.105866812076,129.749847332227,128.617664364584,129.138473420691,84317.8765520033,0.0,1.0
2020-12-16,158.03,158.6365,156.7,156.97,229357,128.820558986692,129.314956689821,127.736389250235,127.956483858388,281362.59456648,0.0,1.0
2020-12-17,157.45,159.7,156.9724,159.29,139618,128.347763161771,130.181884896379,127.958440254905,129.847667158073,171275.708734344,0.0,1.0
2020-12-18,156.91,158.15,156.59,157.73,71244,127.907573945465,128.918378812538,127.646721076543,128.576009422078,87398.2337024566,0.0,1.0
2020-12-21,157.76,158.1363,156.92,157.8,107132,128.600464378539,128.907211049087,127.915725597619,128.633070987155,131423.664771933,0.0,1.0
2020-12-22,158.7,158.731,157.83,158.36,171838,129.366719680998,129.391989802675,128.657525943616,129.089563507768,210801.438478506,0.0,1.0
2020-12-23,151.22,151.3233,149.725,151.2,199667,128.245541443763,128.333147345304,126.977672878372,128.228579991383,235436.20620324,6.1046,1.0
2020-12-24,152.08,152.15,151.37,151.37,55377,128.974883896094,129.034248979424,128.372752336611,128.372752336611,65297.4742492096,0.0,1.0
2020-12-28,152.04,152.04,150.29,150.85,198629,128.940960991335,128.940960991335,127.456833908101,127.931754574736,234212.254413316,0.0,1.0
2020-12-29,151.76,151.865,150.7716,150.84,301191,128.703500658017,128.792548283011,127.865265681407,127.923273848546,355147.65275464,0.0,1.0
2020-12-30,152.15,152.15,151.1983,151.46,205688,129.034248979424,129.034248979424,128.22713826793,128.44907887232,242535.83407139,0.0,1.0
2020-12-31,152.3,152.93,152.18,152.18,228340,129.161459872272,129.695745622236,129.059691157994,129.059691157994,269245.810897386,0.0,1.0
2021-01-04,152.61,153.0,151.0,151.23,168153,129.424362384159,129.755110705566,128.058965467585,128.254022169952,198276.65253494,0.0,1.0
2021-01-05,150.84,151.55,149.945,151.55,175748,127.923273848546,128.525405408029,127.164248854549,128.525405408029,207232.253541182,0.0,1.0
2021-01-06,146.56,147.575,145.6159,147.55,157418,124.293523039266,125.154316747542,123.492857679677,125.133114932067,185618.538406957,0.0,1.0
2021-01-07,144.92,145.3589,144.29,144.91,903959,122.902683944122,123.274903016597,122.368398194157,122.894203217932,1065898.10796614,0.0,1.0
2021-01-08,144.5,145.18,143.5,144.44,410041,122.546493444145,123.123182825059,121.698420825155,122.495609087006,483497.510493891,0.0,1.0
2021-01-11,144.07,144.1593,143.2708,143.9,232334,122.18182221798,122.257555102855,121.504042580882,122.037649872751,273955.313256691,0.0,1.0
2021-01-12,144.03,144.14,142.75,143.79,201609,122.14789931322,122.241187301309,121.062366360912,121.944361884662,237726.104446049,0.0,1.0
2021-01-13,146.2,146.58,144.73,144.78,255376,123.98821689643,124.310484491646,122.741550146513,122.783953777463,301125.156362137,0.0,1.0
2021-01-14,144.3,146.26,143.78,146.04,151003,122.376878920347,124.039101253569,121.935881158472,123.852525277391,178054.327682132,0.0,1.0
2021-01-15,145.02,145.606,144.5735,145.35,81587,122.987491206021,123.484461760749,122.608826781641,123.267355170288,96202.8465169697,0.0,1.0
2021-01-19,145.57,145.75,144.57,144.75,156072,123.453931146465,123.606584217884,122.605858527475,122.758511598893,184031.410170696,0.0,1.0
2021-01-20,145.71,145.75,144.91,145.18,107205,123.572661313124,123.606584217884,122.894203217932,123.123182825059,126410.165355409,0.0,1.0
2021-01-21,144.33,144.77,143.91,144.45,151179,122.402321098917,122.775473051273,122.046130598941,122.504089813196,178261.857080038,0.0,1.0
2021-01-22,144.75,145.1091,144.4,144.72,89198,122.758511598893,123.063054476373,122.461686182246,122.733069420323,105177.313832114,0.0,1.0
2021-01-25,147.05,147.1977,145.8378,145.96,196754,124.709078622572,124.834338948397,123.681044993831,123.784679467872,232001.358839029,0.0,1.0
2021-01-26,146.78,147.095,146.34,146.56,53438,124.480099015444,124.747241890426,124.106947063088,124.293523039266,63011.1134393206,0.0,1.0
2021-01-27,147.23,148.26,147.0,147.71,151039,124.86173169399,125.73524649155,124.666674991622,125.268806551105,178096.776877157,0.0,1.0
2021-01-28,146.3,147.05,145.4,147.05,66431,124.073024158329,124.709078622572,123.309758801237,124.709078622572,78331.7354108965,0.0,1.0
2021-01-29,145.14,145.695,144.32,144.49,1191522,123.089259920299,123.559940223839,122.393840372727,122.538012717956,1404976.38211472,0.0,1.0
2021-02-01,145.36,145.7413,144.75,144.86,89364,123.275835896477,123.599205986099,122.758511598893,122.851799586982,105373.051786958,0.0,1.0
2021-02-02,144.19,144.23,143.57,143.92,141264,122.283590932258,122.317513837018,121.757785908484,122.054611325131,166570.641283211,0.0,1.0
2021-02-03,142.11,143.75,142.11,143.43,187472,120.519599884758,121.910438979903,120.519599884758,121.639055741826,221056.541388081,0.0,1.0
2021-02-04,141.87,142.1,141.2745,141.68,137940,120.3160624562,120.511119158568,119.811035211591,120.154928658592,162651.165609115,0.0,1.0
2021-02-05,140.18,142.1527,140.03,141.47,1088279,118.882819730106,120.555812585589,118.755608837257,119.976833408604,1283237.98650081,0.0,1.0
2021-02-08,141.05,141.7423,140.16,140.49,175895,119.620642908628,120.207763582755,118.865858277726,119.145722241993,207405.587754206,0.0,1.0
2021-02-09,140.97,142.1106,140.895,141.59,195030,119.552797099109,120.520108728329,119.489191652684,120.078602122883,229968.514054992,0.0,1.0
2021-02-10,142.3,142.3,141.475,141.57,199895,120.680733682366,120.680733682366,119.981073771699,120.061640670503,235705.051105075,0.0,1.0
2021-02-11,141.14,142.213,140.9,142.06,157767,119.696969444337,120.606951364514,119.493432015779,120.477196253808,186030.059769851,0.0,1.0
2021-02-12,138.77,140.0,138.67,139.63,259379,117.687037337329,118.730166658688,117.60223007543,118.416379789661,305845.271020202,0.0,1.0
2021-02-16,136.04,136.95,135.9,136.43,266584,115.371799087485,116.143545170766,115.253068920826,115.702547408891,314341.005746993,0.0,1.0
2021-02-17,137.15,138.07,136.0001,137.53,157717,116.313159694564,117.093386504036,115.337960989987,116.635427289781,185971.102554537,0.0,1.0
2021-02-18,136.58,137.0,135.52,135.95,113289,115.82975830174,116.185948801716,114.93080132561,115.295472551776,133584.079314854,0.0,1.0
2021-02-19,134.13,135.405,133.7,135.06,197909,113.751980385213,114.833272974426,113.387309159047,114.540687920874,233363.27051279,0.0,1.0
2021-02-22,132.6,134.6615,132.12,133.79,275566,112.454429278157,114.202730982206,112.047354421042,113.463635694756,324932.079906056,0.0,1.0
2021-02-23,132.01,132.98,131.45,131.9,200459,111.954066432953,112.776696873373,111.479145766318,111.860778444864,236370.088493819,0.0,1.0
2021-02-24,130.89,131.2,128.775,129.0,262059,111.004225099683,111.26712761157,109.210551510518,109.401367849791,309005.377761048,0.0,1.0
2021-02-25,127.92,129.7286,125.28,129.12,444584,108.485449421281,110.019273559987,106.246537707146,109.50313656407,524228.692265932,0.0,1.0
2021-02-26,133.9,134.38,129.72,131.01,186833,113.556923682845,113.96399853996,110.011980135464,111.105993813962,220303.068176364,0.0,1.0
2021-03-01,131.36,131.825,130.26,130.92,132230,111.402819230609,111.797172998439,110.469939349719,111.029667278253,155918.25162022,0.0,1.0
2021-03-02,131.38,131.49,130.65,130.71,128818,111.419780682988,111.513068671077,110.800687671125,110.851572028265,151895.011247173,0.0,1.0
2021-03-03,130.0,130.5399,128.78,129.59,131450,110.249440468781,110.707314875774,109.214791873613,109.901730694995,154998.519061318,0.0,1.0
2021-03-04,128.71,130.2244,128.0,130.02,229164,109.155426790284,110.439747964483,108.5532952308,110.266401921161,270217.425805763,0.0,1.0
2021-03-05,129.26,129.8417,128.14,128.24,188410,109.621866730728,110.115190573195,108.672025397459,108.756832659358,222162.578747379,0.0,1.0
2021-03-08,128.09,129.375,128.0,129.12,180937,108.629621766509,109.719395081912,108.5532952308,109.50313656407,213350.833346502,0.0,1.0
2021-03-09,130.34,130.34,129.3,129.79,118035,110.537785159238,110.537785159238,109.655789635488,110.071345218793,139180.298192489,0.0,1.0
2021-03-10,130.41,130.51,129.6862,130.36,117629,110.597150242568,110.681957504467,109.983315280942,110.554746611618,138701.565604136,0.0,1.0
2021-03-11,129.02,129.52,128.51,129.3,91834,109.418329302171,109.842365611666,108.985812266485,109.655789635488,108285.538223484,0.0,1.0
2021-03-12,125.31,125.96,124.87,125.89,251350,106.271979885715,106.823227088059,105.89882793336,106.76386200473,296377.921385031,0.0,1.0
2021-03-15,126.32,126.67,125.8242,125.87,108902,107.128533230896,107.425358647543,106.7080588264,106.74690055235,128411.173243177,0.0,1.0
2021-03-16,125.8,126.64,124.87,126.44,96529,106.687535469021,107.399916468973,105.89882793336,107.230301945175,113821.620741498,0.0,1.0
2021-03-17,124.39,124.69,123.01,124.2,709494,105.491753076244,105.746174861941,104.321412862037,105.330619278636,836595.810444202,0.0,1.0
2021-03-18,122.87,123.47,121.99,121.99,738867,104.202682695378,104.711526266773,103.456378790666,103.456378790666,871230.816152748,0.0,1.0
2021-03-19,123.92,124.0,122.84,123.1,642763,105.093158945318,105.161004754838,104.177240516809,104.397739397746,757910.331741422,0.0,1.0
2021-03-22,125.82,126.0,124.78,125.17,254668,106.704496921401,106.857149992819,105.82250139765,106.153249719057,300290.322193286,0.0,1.0
2021-03-23,127.17,127.4,125.8,126.21,350148,107.849394957038,108.044451659406,106.687535469021,107.035245242807,412875.020557491,0.0,1.0
2021-03-24,128.49,128.5,126.85,127.09,256525,108.968850814106,108.977331540295,107.578011718961,107.781549147519,302479.993170059,0.0,1.0
2021-03-25,127.04,128.92,126.91,128.68,306785,107.739145516569,109.333522040272,107.6288960761,109.129984611714,361743.786004004,0.0,1.0
2021-03-26,126.52,127.1124,125.812,126.01,112000,107.298147754694,107.800545974184,106.697712340449,106.865630719009,132064.162304051,0.0,1.0
2021-03-29,124.98,126.64,124.39,126.62,365266,105.992115921448,107.399916468973,105.491753076244,107.382955016593,430701.324179927,0.0,1.0
2021-03-30,125.93,126.28,124.4104,124.84,135818,106.79778490949,107.094610326136,105.509053757671,105.87338575479,160149.021391175,0.0,1.0
2021-03-31,125.51,126.4399,124.5,126.06,138552,106.441594409514,107.230217137913,105.585041064333,106.908034349958,163372.801924561,0.0,1.0
2021-04-01,127.17,127.4,125.69,125.91,1655692,108.396910639858,108.592957580545,107.135391195438,107.322914356095,1942438.67650023,0.6456,1.0
2021-04-05,126.4,126.41,125.2,126.16,292704,107.740579577558,107.749103357588,106.717725973974,107.536008856841,343396.942406151,0.0,1.0
2021-04-06,127.48,127.71,126.44,126.78,144796,108.661147820784,108.857194761471,107.774674697678,108.064483218693,169872.990026242,0.0,1.0
2021-04-07,126.3,127.62,126.23,126.83,461627,107.65534177726,108.780480741202,107.595675317051,108.107102118843,541575.449369066,0.0,1.0
2021-04-08,127.5,127.59,126.69,126.83,175913,108.678195380844,108.754909401113,107.987769198425,108.107102118843,206379.093997667,0.0,1.0
2021-04-09,126.94,127.8999,126.54,127.11,118957,108.200863699171,109.019061344239,107.859912497976,108.345767959679,139558.97451968,0.0,1.0
2021-04-12,126.94,127.14,126.625,126.96,110150,108.200863699171,108.371339299769,107.93236462823,108.217911259231,129226.704131264,0.0,1.0
2021-04-13,128.06,128.1,126.7,126.75,85196,109.155527062517,109.189622182636,107.996292978454,108.038911878604,99950.9603737369,0.0,1.0
2021-04-14,127.55,127.89,127.05,127.7,85224,108.720814280993,109.010622802009,108.2946252795,108.848670981441,99983.8096494131,0.0,1.0
2021-04-15,130.39,131.22,129.34,129.37,121295,111.141567809476,111.849041551956,110.24657090634,110.27214224643,142301.889038599,0.0,1.0
2021-04-16,129.18,129.73,128.66,128.95,114963,110.110190425862,110.578998327505,109.666953864309,109.914143485175,134873.259982229,0.0,1.0
2021-04-19,128.67,129.206,128.3,128.62,215141,109.675477644339,110.13235225394,109.360097783234,109.632858744189,252400.929219284,0.0,1.0
2021-04-20,129.35,129.8,128.25,128.25,99204,110.25509468637,110.638664787714,109.317478883084,109.317478883084,116384.98371891,0.0,1.0
2021-04-21,129.76,129.95,129.0,129.49,135966,110.604569667595,110.766521488162,109.956762385325,110.374427606788,159513.736304234,0.0,1.0
2021-04-22,130.6,130.6,129.1625,130.16,198442,111.320567190104,111.320567190104,110.09527381081,110.945520868789,232809.855843996,0.0,1.0
2021-04-23,130.08,130.7,129.54,130.65,281905,110.877330628551,111.405804990402,110.417046506938,111.363186090253,330727.680691092,0.0,1.0
2021-04-26,129.95,130.65,129.89,130.25,236693,110.766521488162,111.363186090253,110.715378807983,111.022234889058,277685.485982217,0.0,1.0
2021-04-27,128.46,129.8,128.32,129.63,313553,109.496478263712,110.638664787714,109.377145343293,110.493760527206,367856.747711938,0.0,1.0
2021-04-28,128.65,128.725,127.85,128.36,90856,109.658430084279,109.722358434503,108.976527681889,109.411240463413,106591.206813891,0.0,1.0
2021-04-29,128.04,128.07,126.565,127.0,112967,109.138479502457,109.164050842547,107.881221948051,108.252006379351,132531.57590192,0.0,1.0
2021-04-30,128.46,128.53,127.64,128.29,118971,109.496478263712,109.556144723921,108.797528301262,109.351574003204,139575.399157517,0.0,1.0
2021-05-03,128.49,129.77,128.15,128.67,466981,109.522049603801,110.613093447625,109.232241082786,109.675477644339,547856.700153625,0.0,1.0
2021-05-04,129.61,130.43,129.2,129.69,305057,110.476712967147,111.175662929596,110.127237985922,110.544903207386,357889.338921205,0.0,1.0
2021-05-05,129.76,130.03,128.96,129.0,291000,110.604569667595,110.834711728401,109.922667265205,109.956762385325,341397.829343601,0.0,1.0
2021-05-06,130.07,130.43,129.35,129.38,583884,110.868806848521,111.175662929596,110.25509468637,110.28066602646,685005.945664807,0.0,1.0
2021-05-07,129.07,130.88,128.61,130.31,965463,110.016428845534,111.55923303094,109.62433496416,111.073377569238,1132670.00863079,0.0,1.0
2021-05-10,127.44,129.2,127.2207,128.71,221237,108.627052700665,110.127237985922,108.44012620461,109.709572764458,259552.685809245,0.0,1.0
2021-05-11,126.14,126.82,126.03,126.67,482440,107.518961296782,108.098578338813,107.425199716453,107.970721638365,565993.019891845,0.0,1.0
2021-05-12,124.71,126.14,124.32,125.99,607484,106.30006075251,107.518961296782,105.967633331345,107.391104596334,712693.192305736,0.0,1.0
2021-05-13,124.84,125.45,124.56,124.97,864453,106.410869892899,106.930820474721,106.172204052062,106.521679033287,1014166.2466308,0.0,1.0
2021-05-14,126.2,126.21,125.28,125.53,646897,107.570103976961,107.578627756991,106.785916214213,106.99901071496,758932.067384494,0.0,1.0
2021-05-17,126.0,126.43,125.695,126.0,87787,107.399628376363,107.766150917648,107.139653085452,107.399628376363,102990.691562154,0.0,1.0
2021-05-18,125.48,125.61,125.03,125.46,115238,106.95639181481,107.067200955199,106.572821713466,106.93934425475,135195.886796901,0.0,1.0
2021-05-19,125.17,126.47,124.6,125.46,108164,106.692154633884,107.800246037767,106.206299172182,106.93934425475,126896.751935125,0.0,1.0
2021-05-20,126.57,126.88,125.85,125.89,73079,107.885483838066,108.149721018992,107.271771675915,107.305866796035,85735.4363250897,0.0,1.0
2021-05-21,127.11,127.11,126.34,127.0,305026,108.345767959679,108.345767959679,107.689436897379,108.252006379351,357852.97008028,0.0,1.0
2021-05-24,127.66,128.24,127.455,127.46,681612,108.814575861322,109.308955103054,108.63983837071,108.644100260725,799659.303280244,0.0,1.0
2021-05-25,129.18,129.22,128.23,128.23,181710,110.110190425862,110.144285545982,109.300431323025,109.300431323025,213180.067250948,0.0,1.0
2021-05-26,128.94,129.67,128.5,129.53,243131,109.905619705145,110.527855647326,109.530573383831,110.408522726908,285238.473010789,0.0,1.0
2021-05-27,128.15,128.2599,127.0866,128.08,150558,109.232241082786,109.325917425314,108.325822314409,109.172574622576,176632.901684927,0.0,1.0
2021-05-28,128.32,129.13,128.16,128.16,81105,109.377145343293,110.067571525713,109.240764862815,109.240764862815,95151.4465598382,0.0,1.0
2021-06-01,127.99,128.02,126.855,127.7,288587,109.095860602308,109.121431942397,108.128411568917,108.848670981441,338566.925693408,0.0,1.0
2021-06-02,128.4,128.68,128.0053,128.23,86090,109.445335583532,109.684001424369,109.108901985753,109.300431323025,100999.790818525,0.0,1.0
2021-06-03,127.8,128.41,127.62,128.41,82067,108.93390878174,109.453859363562,108.780480741202,109.453859363562,96280.0538169808,0.0,1.0
2021-06-04,129.94,129.96,128.35,128.37,105835,110.757997708132,110.775045268192,109.402716683383,109.419764243443,124164.396111959,0.0,1.0
2021-06-07,129.56,129.84,129.483,129.7,245332,110.434094066997,110.672759907834,110.368460960767,110.553426987415,287820.66071658,0.0,1.0
2021-06-08,130.66,131.0,130.05,130.95,156267,111.371709870283,111.661518391299,110.851759288461,111.618899491149,183330.634357514,0.0,1.0
2021-06-09,132.15,132.74,131.59,131.59,176718,112.641753094734,113.144656116496,112.164421413061,112.164421413061,207323.510673342,0.0,1.0
2021-06-10,133.17,133.24,131.01,131.27,134830,113.51117865778,113.570845117989,111.670042171328,111.891660452105,158180.994262536,0.0,1.0
2021-06-11,132.7,133.09,132.4,132.85,99360,113.110560996376,113.442988417541,112.85484759548,113.238417696825,116568.00111196,0.0,1.0
2021-06-14,131.65,132.71,131.35,132.7,286917,112.21556409324,113.119084776406,111.959850692344,113.110560996376,336607.701037039,0.0,1.0
2021-06-15,131.41,131.46,130.725,131.11,117158,112.010993372523,112.053612272673,111.427114440477,111.755279971627,137448.408557518,0.0,1.0
2021-06-16,131.38,132.09,130.68,131.84,256747,111.985422032434,112.590610414554,111.388757430343,112.377515913808,301212.6064965,0.0,1.0
2021-06-17,134.22,136.42,132.415,132.64,165026,114.406175560917,116.281407167488,112.867633265525,113.059418316197,193606.591701914,0.0,1.0
2021-06-18,137.79,137.99,135.55,135.81,1025652,117.44916503158,117.619640632178,115.539838304889,115.761456585666,1203283.04626091,0.0,1.0
2021-06-21,134.76,136.125,134.27,135.98,346201,114.86645968253,116.029955656607,114.448794461066,115.906360846174,406159.003149773,0.0,1.0
2021-06-22,134.84,134.84,132.9,133.01,298653,114.934649922769,114.934649922769,113.281036596974,113.374798177302,350376.240298812,0.0,1.0
2021-06-23,134.29,134.62,133.72,134.25,142420,114.465842021126,114.747126762112,113.979986559423,114.431746901006,167085.494347477,0.0,1.0
2021-06-24,134.66,135.2,134.57,134.57,190751,114.781221882231,115.241506003844,114.704507861962,114.704507861962,223786.86372894,0.0,1.0
2021-06-25,132.58,134.52,131.86,134.45,1106934,113.008275636018,114.661888961813,112.394563473867,114.602222501604,1298642.14717055,0.0,1.0
2021-06-28,134.44,134.95,133.58,133.58,271325,114.593698721574,115.028411503097,113.860653639005,113.860653639005,318315.347239356,0.0,1.0
2021-06-29,134.65,134.855,134.1,134.11,95330,114.772698102201,114.947435592813,114.303890200558,114.312413980588,111840.051791497,0.0,1.0
2021-06-30,135.35,136.41,135.34,135.6,149942,115.369362704292,116.272883387458,115.360838924262,115.582457205039,175910.217620063,0.0,1.0
2021-07-01,135.0,135.11,134.3,134.72,136648,115.668035956539,115.762283985837,115.068275770097,115.428131881962,159486.411673243,0.7004,1.0
2021-07-02,136.06,136.06,134.98,135.14,89222,116.576244238864,116.576244238864,115.650899951212,115.787987993827,104133.954557038,0.0,1.0
2021-07-06,137.86,138.38,136.85,136.85,179955,118.118484718285,118.564020856784,117.253116449276,117.253116449276,210031.447314694,0.0,1.0
2021-07-07,139.8,140.48,138.93,139.18,274560,119.780677234993,120.363301416108,119.035261003274,119.24946106986,320448.079657264,0.0,1.0
2021-07-08,140.35,141.49,139.94,140.9,308276,120.251917381483,121.228669685116,119.900629272282,120.723157527973,359799.141187435,0.0,1.0
2021-07-09,137.9,138.38,137.35,138.33,122219,118.152756728938,118.564020856784,117.681516582449,118.521180843467,142645.847347141,0.0,1.0
2021-07-12,137.64,138.72,137.49,138.52,230593,117.929988659689,118.855332947341,117.801468619737,118.683972894072,269132.736132018,0.0,1.0
2021-07-13,136.3,139.18,135.68,138.18,240680,116.781876302787,119.24946106986,116.250660137653,118.392660803515,280905.608289299,0.0,1.0
2021-07-14,138.34,138.38,136.94,137.2,109450,118.52974884613,118.564020856784,117.330228473247,117.552996542497,127742.72406209,0.0,1.0
2021-07-15,140.26,140.445,138.46,139.62,235410,120.174805357512,120.333313406786,118.632564878091,119.626453187051,274754.816550539,0.0,1.0
2021-07-16,139.88,140.3022,138.81,138.87,608116,119.849221256301,120.210962328752,118.932444971312,118.983852987293,709752.347060226,0.0,1.0
2021-07-19,143.85,144.6,143.035,143.29,239041,123.25071831369,123.893318513448,122.552426096619,122.770910164537,278992.677044549,0.0,1.0
2021-07-20,142.18,145.47,141.725,145.14,306428,121.819861868894,124.638734745168,121.430017747707,124.355990657274,357642.279112819,0.0,1.0
2021-07-21,139.78,140.2,138.752,140.0,636571,119.763541229667,120.123397341531,118.882750555864,119.952037288262,742963.121050052,0.0,1.0
2021-07-22,141.48,141.88,139.67,139.67,116311,121.220101682453,121.56282178899,119.669293200369,119.669293200369,135750.424654049,0.0,1.0
2021-07-23,140.35,140.505,139.615,139.63,123667,120.251917381483,120.384721422766,119.62216918572,119.635021189715,144335.856158853,0.0,1.0
2021-07-26,139.83,140.93,139.6,140.84,256374,119.806381242984,120.748861535963,119.609317181724,120.671749511992,299222.596059334,0.0,1.0
2021-07-27,141.63,141.68,140.95,141.32,453144,121.348621722404,121.391461735722,120.76599754129,121.083013639837,528879.387413355,0.0,1.0
2021-07-28,141.63,141.71,140.2,140.52,111673,121.348621722404,121.417165743712,120.123397341531,120.397573426762,130337.261070679,0.0,1.0
2021-07-29,140.74,141.1657,140.4005,140.66,81122,120.586069485357,120.95080935874,120.295185794933,120.51752546405,94680.1759832333,0.0,1.0
2021-07-30,141.34,141.74,141.02,141.05,131985,121.100149645164,121.442869751702,120.825973559934,120.851677567924,154044.069760941,0.0,1.0
2021-08-02,143.01,143.76,141.3465,141.63,398730,122.53100608996,123.173606289719,121.105718846896,121.348621722404,465371.003794217,0.0,1.0
2021-08-03,143.14,143.73,142.7832,143.13,101375,122.642390124585,123.147902281728,122.336683789553,122.633822121921,118318.123817216,0.0,1.0
2021-08-04,143.7,144.44,141.91,144.13,232226,123.122198273738,123.756230470833,121.588525796981,123.490622388266,271038.664577824,0.0,1.0
2021-08-05,142.9,143.47,142.5,143.3,116027,122.436758060662,122.925134212479,122.094037954124,122.7794781672,135418.958837388,0.0,1.0
2021-08-06,139.71,140.9,139.59,140.36,205694,119.703565211022,120.723157527973,119.600749179061,120.260485384146,240072.287649407,0.0,1.0
2021-08-09,138.94,140.545,138.92,140.05,545391,119.043829005937,120.41899343342,119.02669300061,119.99487730158,636543.919771102,0.0,1.0
2021-08-10,138.16,139.27,138.0328,139.25,569602,118.375524798188,119.326573093831,118.266539804309,119.309437088504,664801.380641521,0.0,1.0
2021-08-11,137.97,138.68,137.12,137.93,201463,118.212732747583,118.821060936687,117.48445252119,118.178460736929,235134.147261039,0.0,1.0
2021-08-12,137.66,137.8,136.61,137.44,153395,117.947124665016,118.067076702304,117.047484385354,117.75862860642,179032.390657873,0.0,1.0
2021-08-13,140.5,140.5,138.39,138.4,79676,120.380437421435,120.380437421435,118.572588859447,118.581156862111,92992.501437835,0.0,1.0
2021-08-16,140.89,142.1,140.605,141.24,125803,120.714589525309,121.751317847586,120.470401449401,121.01446961853,146828.85258276,0.0,1.0
2021-08-17,140.99,141.525,140.435,140.84,65419,120.800269551944,121.258657694438,120.324745404122,120.671749511992,76352.6840147814,0.0,1.0
2021-08-18,141.44,141.59,140.385,140.72,134047,121.185829671799,121.31434971175,120.281905390805,120.568933480031,156450.69833121,0.0,1.0
2021-08-19,142.86,142.8699,142.15,142.75,154254,122.402486050008,122.410968372645,121.794157860904,122.30823802071,180034.95803996,0.0,1.0
2021-08-20,143.0,143.3,142.5772,143.06,100337,122.522438087297,122.7794781672,122.160182934686,122.573846103277,117106.63959998,0.0,1.0
2021-08-23,142.75,142.99,142.35,142.63,106728,122.30823802071,122.513870084633,121.965517914172,122.205421988749,124565.787608029,0.0,1.0
2021-08-24,141.6,142.36,141.45,142.13,60712,121.322917714414,121.974085916836,121.194397674462,121.777021855577,70858.9882435595,0.0,1.0
2021-08-25,140.05,141.58,139.42,141.46,99965,119.99487730158,121.305781709087,119.455093133782,121.202965677126,116672.46606548,0.0,1.0
2021-08-26,140.34,140.6,139.44,139.99,72045,120.24334937882,120.466117448069,119.472229139109,119.943469285599,84086.108314785,0.0,1.0
2021-08-27,141.53,141.6,140.21,140.75,645248,121.26294169577,121.322917714414,120.131965344195,120.594637488021,753090.335455598,0.0,1.0
2021-08-30,141.99,142.22,141.13,141.2,103092,121.657069818288,121.854133879548,120.920221589232,120.980197607876,120322.091448232,0.0,1.0
2021-08-31,140.94,142.44,140.54,141.86,106548,120.757429538626,122.042629938144,120.414709432089,121.545685783664,124355.703639722,0.0,1.0
2021-09-01,141.26,141.7394,140.786,141.64,146372,121.031605623857,121.442355671542,120.625482297609,121.357189725068,170835.614494437,0.0,1.0
2021-09-02,141.96,141.96,141.03,141.58,88518,121.631365810298,121.631365810298,120.834541562597,121.305781709087,103312.292814327,0.0,1.0
2021-09-03,140.44,140.59,140.0,140.38,492348,120.329029405454,120.457549445406,119.952037288262,120.277621389473,574635.675710569,0.0,1.0
2021-09-07,138.86,139.48,138.5,139.24,208450,118.975284984629,119.506501149763,118.666836888745,119.30086908584,243288.906630815,0.0,1.0
2021-09-08,140.07,140.3499,139.39,139.77,218690,120.012013306906,120.251831701456,119.429389125792,119.754973227003,255240.350161156,0.0,1.0
2021-09-09,142.13,142.42,139.91,140.31,126160,121.777021855577,122.025493932817,119.874925264291,120.217645370829,147245.519119901,0.0,1.0
2021-09-10,140.65,141.65,140.41,141.36,492303,120.508957461386,121.365757727731,120.303325397464,121.117285650491,574583.154718494,0.0,1.0
2021-09-13,141.86,142.0662,141.44,141.49,77274,121.545685783664,121.722357998584,121.185829671799,121.228669685116,90189.0475940968,0.0,1.0
2021-09-14,143.96,144.62,142.17,142.35,141201,123.344966342988,123.910454518775,121.81129386623,121.965517914172,164800.368938246,0.0,1.0
2021-09-15,143.46,144.29,142.72,144.29,90671,122.916566209815,123.627710430881,122.28253401272,123.627710430881,105825.130501907,0.0,1.0
2021-09-16,142.73,143.36,142.2492,142.37,149138,122.291102015383,122.830886183181,121.879152447325,121.982653919499,174063.904807419,0.0,1.0
2021-09-17,141.83,142.07,141.33,141.77,105217,121.519981775673,121.725613839596,121.091581642501,121.468573759693,122802.249407409,0.0,1.0
2021-09-20,144.04,144.555,143.192,143.65,142107,123.413510364295,123.854762501463,122.686943738435,123.079358260421,165857.791578725,0.0,1.0
2021-09-21,143.99,144.0,143.27,143.63,53229,123.370670350978,123.379238353641,122.75377415921,123.062222255094,62125.3308277841,0.0,1.0
2021-09-22,144.99,145.0,143.45,143.83,87156,124.227470617323,124.236038619986,122.907998207152,123.233582308363,101722.657454138,0.0,1.0
2021-09-23,141.07,143.56,140.97,143.53,152376,120.868813573251,123.00224623645,120.783133546617,122.976542228459,177843.081970626,0.0,1.0
2021-09-24,139.25,140.43,138.93,140.21,459411,119.309437088504,120.320461402791,119.035261003274,120.131965344195,536193.810909901,0.0,1.0
2021-09-27,138.52,139.1,137.9,138.01,623236,118.683972894072,119.180917048552,118.152756728938,118.247004758236,727399.400397996,0.0,1.0
2021-09-28,135.51,136.72,135.05,135.97,491399,116.105004092375,117.141732414652,115.710875969856,116.499132214893,573528.066344327,0.0,1.0
2021-09-29,135.81,137.06,135.17,136.31,426019,116.362044172278,117.433044505209,115.813692001817,116.79044430545,497220.900522681,0.0,1.0
2021-09-30,135.53,136.0426,135.1,135.61,133385,116.122140097701,116.56133591423,115.753715983173,116.190684119009,155678.056181105,0.0,1.0
2021-10-01,136.47,136.5,135.2,135.95,659476,117.532176296025,117.558013222008,116.438413096084,117.084336245655,765736.605551511,0.7057,1.0
2021-10-04,136.04,136.63,135.0,135.69,309589,117.161847023604,117.6699732346,116.266166922865,116.860416220471,359472.717697213,0.0,1.0
2021-10-05,134.43,135.759,134.23,135.62,669658,115.775265329191,116.919841150231,115.603019155971,116.800130059844,777559.219441515,0.0,1.0
2021-10-06,135.35,135.749,134.9044,135.14,744715,116.567597725998,116.91122884157,116.183833252066,116.386739244118,864710.06708856,0.0,1.0
2021-10-07,133.53,133.96,133.17,133.79,203342,115.000157549705,115.370486822126,114.69011443791,115.22407757489,236106.261404593,0.0,1.0
2021-10-08,132.41,132.81,131.85,132.81,147757,114.035578979678,114.380071326116,113.553289694665,114.380071326116,171564.914608681,0.0,1.0
2021-10-11,131.98,132.3,131.86,132.07,69599,113.665249707257,113.940843584408,113.561902003326,113.742760485206,80813.4064162755,0.0,1.0
2021-10-12,134.99,135.0,133.17,133.42,189157,116.257554614204,116.266166922865,114.69011443791,114.905422154434,219635.648751899,0.0,1.0
2021-10-13,136.71,136.9,135.66,135.66,514302,117.738871703888,117.902505568446,116.834579294488,116.834579294488,597170.886746983,0.0,1.0
2021-10-14,137.36,137.44,136.32,136.82,65957,118.29867176685,118.367570236137,117.402991666111,117.833607099158,76584.575166285,0.0,1.0
2021-10-15,136.57,136.6,135.73,136.28,49179,117.618299382634,117.644136308617,116.894865455114,117.368542431467,57103.1554209978,0.0,1.0
2021-10-18,137.33,137.76,136.0,136.37,73786,118.272834840867,118.643164113288,117.12739778896,117.446053209415,85675.052886267,0.0,1.0
2021-10-19,134.95,136.12,134.84,136.1,58725,116.22310537956,117.230745492892,116.12836998429,117.21352087557,68187.2913661946,0.0,1.0
2021-10-20,133.81,134.77,133.45,134.51,109507,115.241302192211,116.068083823663,114.931259080417,115.844163798478,127151.736324187,0.0,1.0
2021-10-21,133.46,134.09,133.1,133.91,89349,114.939871389078,115.482446834718,114.629828277284,115.327425278821,103745.701086047,0.0,1.0
2021-10-22,135.56,135.85,134.34,134.5,389032,116.748456207878,116.998213159046,115.697754551242,115.835551489817,451716.27645421,0.0,1.0
2021-10-25,135.11,135.7,134.88,134.88,65718,116.360902318135,116.869028529132,116.162819218933,116.162819218933,76307.06537256,0.0,1.0
2021-10-26,136.62,136.66,135.05,136.01,78366,117.661360925939,117.695810160583,116.30922846617,117.136010097621,90993.0229919662,0.0,1.0
2021-10-27,139.96,140.48,137.79,138.37,219220,120.537872018698,120.985712069067,118.669001039271,119.168514941606,254542.665190245,0.0,1.0
2021-10-28,139.3,140.65,138.87,140.06,119773,119.969459647075,121.132121316303,119.599130374654,120.623995105307,139071.885037092,0.0,1.0
2021-10-29,139.58,140.32,138.38,138.51,726667,120.210604289581,120.847915130492,119.177127250267,119.289087262859,843754.013711344,0.0,1.0
2021-11-01,138.6,138.77,137.39,137.71,315834,119.366598040808,119.513007288044,118.324508692833,118.600102569983,366723.967328236,0.0,1.0
2021-11-02,139.05,139.7512,138.44,138.44,87035,119.754151930551,120.358047013857,119.228801102233,119.228801102233,101058.848940941,0.0,1.0
2021-11-03,137.51,140.22,137.16,140.12,144412,118.427856396764,120.761792043882,118.126425593631,120.675668957273,167680.938625371,0.0,1.0
2021-11-04,138.84,139.255,137.42,137.42,194334,119.573293448671,119.9307042581,118.350345618815,118.350345618815,225646.812777489,0.0,1.0
2021-11-05,141.55,142.0,140.29,140.71,106194,121.907229095789,122.294782985532,120.822078204509,121.183795168269,123304.916463885,0.0,1.0
2021-11-08,141.5097,141.72,140.68,141.19,94800,121.872521491885,122.053638343025,121.157958242286,121.597185983995,110075.014414905,0.0,1.0
2021-11-09,143.79,144.71,143.4,143.55,232855,123.836386235843,124.62871863265,123.500506198065,123.62969082798,270374.656978717,0.0,1.0
2021-11-10,140.42,143.8,139.02,143.8,169583,120.934038217101,123.844998544503,119.728315004568,123.844998544503,196907.712758679,0.0,1.0
2021-11-11,140.15,141.06,140.15,140.85,64134,120.701505883256,121.485225971402,120.701505883256,121.304367489522,74467.8372836017,0.0,1.0
2021-11-12,139.39,140.6605,138.73,140.11,66298,120.046970425023,121.141164240397,119.4785580534,120.667056648612,76980.5201021026,0.0,1.0
2021-11-15,136.99,138.83,136.75,138.71,111675,117.980016346395,119.56468114001,117.773320938532,119.461333436078,129669.063658063,0.0,1.0
2021-11-16,136.49,138.1135,136.2506,137.31,241287,117.549400913347,118.947609224453,117.343222244004,118.255610223545,280165.295391655,0.0,1.0
2021-11-17,137.84,137.84,135.75,135.91,138806,118.712062582576,118.712062582576,116.912090072436,117.049887011012,161171.650325687,0.0,1.0
2021-11-18,138.48,138.62,137.502,137.62,107864,119.263250336876,119.38382265813,118.420966549835,118.522591792035,125244.001633431,0.0,1.0
2021-11-19,140.52,140.79,139.54,139.54,87030,121.020161303711,121.252693637557,120.176155054938,120.176155054938,101053.04329672,0.0,1.0
2021-11-22,138.61,139.78,138.03,139.54,113486,119.375210349469,120.3828504628,118.875696447134,120.176155054938,131771.867994618,0.0,1.0
2021-11-23,135.9407,137.91,135.94,137.85,234000,117.076326798601,118.772348743202,117.075723936994,118.720674891236,271704.149505142,0.0,1.0
2021-11-24,138.76,138.76,136.265,136.33,120816,119.504394979383,119.504394979383,117.355623968475,117.411603974772,140282.942421425,0.0,1.0
2021-11-26,143.41,143.47,140.93,140.94,832211,123.509118506726,123.560792358692,121.37326595881,121.381878267471,966304.196426603,0.0,1.0
2021-11-29,141.83,142.1586,140.35,140.47,168397,122.148373738296,122.431374200895,120.873752056475,120.977099760406,195530.613949647,0.0,1.0
2021-11-30,144.61,145.18,142.9,143.5,236617,124.542595546041,125.033497139715,123.069890765018,123.586629284675,274742.823689993,0.0,1.0
2021-12-01,145.79,145.79,142.67,143.39,275529,125.558847968033,125.558847968033,122.871807665816,123.491893889404,319924.669269242,0.0,1.0
2021-12-02,145.96,146.495,144.875,146.34,328557,125.705257215269,126.16601572863,124.770821725556,126.032524944386,381497.009610947,0.0,1.0
2021-12-03,148.26,149.04,144.62,145.09,179303,127.686088207288,128.357848282843,124.551207854702,124.955986361766,208193.885122739,0.0,1.0
2021-12-06,145.69,148.34,145.3118,147.98,462233,125.472724881424,127.754986676576,125.147007367866,127.444943564782,536712.068966711,0.0,1.0
2021-12-07,144.33,146.0385,144.005,145.13,131864,124.301450903534,125.772863838258,124.021550872053,124.99043559641,153111.093890368,0.0,1.0
2021-12-08,141.34,143.5,141.0,143.43,350780,121.726370613909,123.586629284675,121.433552119437,123.526343124048,407300.775912026,0.0,1.0
2021-12-09,141.94,142.51,141.1,141.81,143460,122.243109133566,122.734010727241,121.519675206046,122.131149120974,166575.543965846,0.0,1.0
2021-12-10,141.46,142.905,141.315,142.69,116316,121.82971831784,123.074196919348,121.704839842257,122.889032283138,135057.862623249,0.0,1.0
2021-12-13,143.97,144.36,143.1,143.16,167715,123.99140779174,124.327287829517,123.242136938237,123.293810790202,194738.724078013,0.0,1.0
2021-12-14,143.73,143.97,141.95,143.1,118566,123.784712383877,123.99140779174,122.251721442227,123.242136938237,137670.402522337,0.0,1.0
2021-12-15,142.23,143.6831,141.822,142.36,120350,122.492866084734,123.744320656257,122.141483891367,122.604826097326,139741.856380102,0.0,1.0
2021-12-16,141.77,142.6338,141.35,141.48,209313,122.09669988633,122.840631108463,121.73498292257,121.846942935162,243039.361732351,0.0,1.0
2021-12-17,143.83,144.0,143.065,143.35,674187,123.870835470486,124.017244717723,123.211993857923,123.457444654761,782817.971976173,0.0,1.0
2021-12-20,142.63,144.065,142.3928,143.76,113966,122.837358431172,124.073224724019,122.633074469734,123.81054930986,132329.209839757,0.0,1.0
2021-12-21,142.01,142.07,139.87,140.62,428970,122.303395294193,122.355069146159,120.460361240749,121.10628439032,498089.440227441,0.0,1.0
2021-12-22,142.87,142.89,141.964,142.6,449619,123.044053839035,123.061278456357,122.263778674353,122.811521505189,522065.589728003,0.0,1.0
2021-12-23,140.7,141.87,140.01,141.87,149637,121.763920279671,122.776456077306,121.16678378363,122.776456077306,172907.753393967,0.6836,1.0
2021-12-27,140.98,141.165,140.4095,140.57,357725,122.006236538934,122.16633835309,121.512517160685,121.651416302156,413356.496607502,0.0,1.0
2021-12-28,140.33,142.0781,139.9078,141.94,145933,121.443716651359,122.956548982851,121.078338348999,122.837035142121,168627.726939472,0.0,1.0
2021-12-29,138.45,139.0,138.0225,138.61,181242,119.81673605345,120.29271441986,119.446771050468,119.955202487315,209427.79553606,0.0,1.0
2021-12-30,139.84,139.84,138.08,139.03,135920,121.019663197649,121.019663197649,119.496532425138,120.318676876209,157057.558232977,0.0,1.0
2021-12-31,140.0,141.08,139.35,139.76,94223,121.158129631513,122.092778060099,120.595609743938,120.950429980716,108876.061722968,0.0,1.0
2022-01-03,135.63,138.78,135.58,138.21,502771,117.376265156587,120.102323073296,117.332994396004,119.609036402653,580959.28200671,0.0,1.0
2022-01-04,134.7,135.18,133.5816,134.76,194444,116.571429009749,116.986828311343,115.603548637035,116.623353922448,224682.900625758,0.0,1.0
2022-01-05,133.9,135.28,133.76,135.28,307139,115.879096840426,117.073369832508,115.757938710794,117.073369832508,354903.629915526,0.0,1.0
2022-01-06,134.62,134.76,133.25,133.64,316335,116.502195792817,116.623353922448,115.316576952851,115.654088885396,365529.743110864,0.0,1.0
2022-01-07,133.4,134.5,132.501,134.5,151498,115.446389234599,116.398345967418,114.668380959322,116.398345967418,175058.166253529,0.0,1.0
2022-01-10,133.93,134.01,132.37,132.77,142253,115.905059296775,115.974292513708,114.555011566596,114.901177651257,164375.432837815,0.0,1.0
2022-01-11,134.97,135.0,134.105,134.14,203681,116.805091116895,116.831053573245,116.056506958815,116.086796491223,235356.389923861,0.0,1.0
2022-01-12,134.37,135.56,134.17,135.56,584183,116.285841989903,117.315686091771,116.112758947572,117.315686091771,675032.044888283,0.0,1.0
2022-01-13,135.66,135.9,134.29,134.63,615228,117.402227612936,117.609927263733,116.216608772971,116.510849944933,710904.998797516,0.0,1.0
2022-01-14,133.11,134.77,132.707,134.77,146126,115.195418823219,116.632008074565,114.846656492923,116.632008074565,168850.74127687,0.0,1.0
2022-01-18,130.76,132.2098,130.75,131.85,181991,113.161693075833,114.416372049689,113.153038923717,114.104995656536,210293.276047512,0.0,1.0
2022-01-19,132.19,132.67,131.0201,131.44,118832,114.399236828498,114.814636130092,113.386787572384,113.750175419758,137312.123013105,0.0,1.0
2022-01-20,132.98,132.98,131.9101,132.32,211389,115.082914845704,115.082914845704,114.157007110756,114.511740806013,244263.097243312,0.0,1.0
2022-01-21,135.12,135.59,133.7901,134.64,270291,116.934903398643,117.341648548121,115.783987708665,116.51950409705,312325.224193274,0.0,1.0
2022-01-24,133.46,135.77,133.35,135.71,772200,115.498314147298,117.497423286218,115.403118474016,117.445498373519,892288.452527261,0.0,1.0
2022-01-25,133.22,134.91,132.7,134.3,561493,115.290614496501,116.753166204196,114.840598586441,116.225262925087,648813.416310399,0.0,1.0
2022-01-26,131.38,133.55,131.34,133.29,151416,113.698250507059,115.576201516347,113.663633898592,115.351193561317,174963.414048002,0.0,1.0
2022-01-27,134.38,134.8,133.47,133.47,276025,116.29449614202,116.657970530914,115.506968299415,115.506968299415,318950.945491888,0.0,1.0
2022-01-28,134.5,134.99,133.02,133.27,753488,116.398345967418,116.822399421128,115.117531454171,115.333885257084,870666.46143209,0.0,1.0
2022-01-31,133.38,134.13,133.02,133.33,299655,115.429080930366,116.078142339106,115.117531454171,115.385810169783,346255.75788922,0.0,1.0
2022-02-01,132.76,133.59,132.0,133.35,305962,114.892523499141,115.610818124813,114.234807938284,115.403118474016,353543.589111816,0.0,1.0
2022-02-02,133.47,135.0599,133.01,133.01,135168,115.506968299415,116.882891944423,115.108877302054,115.108877302054,156188.611177421,0.0,1.0
2022-02-03,132.23,132.5782,130.98,131.39,241050,114.433853436964,114.735191013662,113.352084422397,113.706904659175,278536.818805615,0.0,1.0
2022-02-04,129.44,130.89,129.12,130.51,754798,112.019344996451,113.274197053348,111.742412128721,112.94533927292,872180.1856911,0.0,1.0
2022-02-07,129.74,129.868,129.095,129.32,232341,112.278969559947,112.389742707038,111.72077674843,111.915495171052,268473.441269924,0.0,1.0
2022-02-08,128.5,128.84,128.13,128.65,615087,111.205854697496,111.500095869458,110.885651069184,111.335666979244,710742.071224598,0.0,1.0
2022-02-09,128.79,129.88,128.5,129.22,1603678,111.456825108876,112.400127689578,111.205854697496,111.828953649887,1853073.50553225,0.0,1.0
2022-02-10,126.11,127.98,126.01,127.9,619551,109.137512341644,110.755838787436,109.050970820478,110.686605570504,715900.28885226,0.0,1.0
2022-02-11,128.28,128.8,125.1001,126.83,236514,111.015463350932,111.465479260992,108.263529519395,109.760611294034,273295.404119441,0.0,1.0
2022-02-14,126.64,127.85,126.0,127.24,170080,109.59618240382,110.643334809921,109.042316668362,110.115431530812,196529.940437499,0.0,1.0
2022-02-15,124.59,125.6494,124.56,125.4,168353,107.82208121993,108.738902095156,107.796118763581,108.52306754137,194534.366547944,0.0,1.0
2022-02-16,125.53,125.94,124.06,125.7,119251,108.635571518885,108.990391755663,107.363411157754,108.782692104866,137796.283673048,0.0,1.0
2022-02-17,126.57,127.505,125.8714,126.36,89062,109.535603339004,110.344766561901,108.931024272143,109.353866144557,102912.450348333,0.0,1.0
2022-02-18,128.25,128.42,127.2,127.65,109295,110.989500894583,111.136621480564,110.080814922346,110.47025176759,126291.979304541,0.0,1.0
2022-02-22,128.83,128.83,127.4236,127.76,100944,111.491441717342,111.491441717342,110.274321763672,110.565447440872,116642.276032001,0.0,1.0
2022-02-23,126.41,127.79,126.1633,127.56,86997,109.39713690514,110.591409897222,109.183638972425,110.392364398542,100526.312489658,0.0,1.0
2022-02-24,126.6,129.27,125.58,129.05,109998,109.561565795354,111.872224410469,108.678842279467,111.681833063906,127104.306139722,0.0,1.0
2022-02-25,126.59,126.8223,125.7344,126.37,71140,109.552911643238,109.753947596905,108.812462388147,109.362520296674,82203.3158673776,0.0,1.0
2022-02-28,130.02,130.0324,128.01,128.01,523271,112.52128581921,112.532016967834,110.781801243786,110.781801243786,604647.333388228,0.0,1.0
2022-03-01,131.53,132.7,130.0,130.23,183800,113.828062788807,114.840598586441,112.503977514977,112.703023013657,212383.602142592,0.0,1.0
2022-03-02,125.94,130.42,125.5,129.77,861977,108.990391755663,112.867451903871,108.609609062535,112.304932016296,996027.095887188,0.0,1.0
2022-03-03,127.55,128.55,126.51,127.08,465657,110.383710246425,111.249125458079,109.483678426305,109.976965096948,538073.509373849,0.0,1.0
2022-03-04,130.15,130.87,129.02,130.26,533073,112.633789796725,113.256888749115,111.655870607556,112.728985470007,615973.688492699,0.0,1.0
2022-03-07,129.09,130.64,128.59,128.93,608817,111.716449672372,113.057843250435,111.283742066545,111.577983238507,703496.994045956,0.0,1.0
2022-03-08,127.46,128.0,126.66,126.97,651037,110.305822877376,110.773147091669,109.613490708053,109.881769423666,752282.824744872,0.0,1.0
2022-03-09,125.84,127.028,125.665,126.7,503872,108.903850234497,109.931963505942,108.752402572458,109.648107316519,582231.503693106,0.0,1.0
2022-03-10,123.47,124.41,122.62,123.82,1040670,106.852816182878,107.666306481833,106.117213252973,107.155711506957,1202509.48444903,0.0,1.0
2022-03-11,123.93,124.6945,123.1618,123.19,360366,107.250907180239,107.912517109548,106.586095214646,106.610499923615,416408.210934263,0.0,1.0
2022-03-14,120.48,122.24,120.48,121.54,381204,104.265224700034,105.788355472544,104.265224700034,105.182564824387,440486.826284901,0.0,1.0
2022-03-15,120.21,121.998,119.6346,121.7,255515,104.031562592887,105.578924991324,103.533602680102,105.321031258251,295251.338963355,0.0,1.0
2022-03-16,121.88,122.28,119.04,120.53,514255,105.476805996349,105.82297208101,103.019026795252,104.308495460616,594229.212839167,0.0,1.0
2022-03-17,120.79,122.4376,119.96,121.99,267433,104.533503415646,105.959361518367,103.815208789974,105.572001669631,309022.76317628,0.0,1.0
2022-03-18,122.54,122.69,121.55,121.55,193529,106.04798003604,106.177792317788,105.191218976503,105.191218976503,223625.604673852,0.0,1.0
2022-03-21,119.2,120.61,118.64,120.0,510000,103.157493229117,104.377728677549,102.672860710591,103.84982539844,589312.497784126,0.0,1.0
2022-03-22,117.2,118.13,116.95,117.65,348888,101.42666280581,102.231498952648,101.210309002896,101.816099651054,403145.213190015,0.0,1.0
2022-03-23,120.81,120.81,117.505,118.06,194180,104.550811719879,104.550811719879,101.690614445364,102.170919887832,224377.844744553,0.0,1.0
2022-03-24,119.66,120.3965,118.55,118.7,161281,103.555584226478,104.192962529861,102.594973341542,102.72478562329,186362.566578669,0.0,1.0
2022-03-25,117.6,118.52,116.45,118.52,224694,101.772828890471,102.569010885192,100.777601397069,102.569010885192,259637.220347268,0.0,1.0
2022-03-28,118.98,119.91,118.2,118.47,259116,102.967101882553,103.771938029391,102.292078017463,102.52574012461,299412.347403592,0.0,1.0
2022-03-29,120.0,121.0255,119.02,119.91,393775,103.84982539844,104.737308697991,103.001718491019,103.771938029391,455012.80159793,0.0,1.0
2022-03-30,121.16,121.62,119.25,119.35,132884,104.853707043958,105.251798041319,103.2007639897,103.287305510865,153549.41559911,0.0,1.0
2022-03-31,121.72,122.3299,121.27,121.47,118630,105.338339562484,105.866156300072,104.94890271724,105.121985759571,137078.709043394,0.0,1.0
2022-04-01,121.78,122.6099,118.67,119.3,451337,105.940062759147,106.662017580003,103.234580781967,103.782636616573,518819.966955838,0.6353,1.0
2022-04-04,120.64,121.4,119.99,121.4,217339,104.94834267748,105.609489398591,104.38288824495,105.609489398591,249835.074009475,0.0,1.0
2022-04-05,117.31,119.8861,117.0749,119.75,371568,102.051476123136,104.292502528735,101.84695560454,104.174105069863,427124.072437773,0.0,1.0
2022-04-06,116.17,116.8288,114.67,114.84,404397,101.059756041469,101.632865857085,99.7548611971702,99.9027492795241,464861.596051376,0.0,1.0
2022-04-07,114.95,114.975,113.65,114.52,359917,99.998441568106,100.020189815511,98.867532703047,99.6243717127403,413731.039216471,0.0,1.0
2022-04-08,113.07,114.02,112.3,113.78,374012,98.3629733632514,99.1894067646407,97.6931273431779,98.9806235895529,429933.494220697,0.0,1.0
2022-04-11,110.87,112.09,110.13,111.72,293853,96.449127591613,97.5104420649761,95.8053794684255,97.1885680033824,337789.287715994,0.0,1.0
2022-04-12,110.31,111.89,110.01,111.89,241957,95.9619668497414,97.3364560857362,95.7009878808816,97.3364560857362,278133.9060275,0.0,1.0
2022-04-13,110.51,111.5601,110.1901,110.33,426350,96.1359528289813,97.0494662129801,95.8576622551871,95.9793654476654,490096.96282738,0.0,1.0
2022-04-14,107.96,110.21,107.51,110.21,367126,93.9176315936731,95.8749738601215,93.5261631403835,95.8749738601215,422017.913861768,0.0,1.0
2022-04-18,106.82,108.12,106.43,107.96,285495,92.925911512006,94.056820377065,92.5866388524882,93.9176315936731,328181.616986989,0.0,1.0
2022-04-19,105.83,106.59,105.32,105.87,290230,92.0646809147687,92.7258276358801,91.621016667707,92.0994781106167,333624.584311928,0.0,1.0
2022-04-20,108.86,109.36,106.8829,107.15,209431,94.7005685002525,95.1355334483521,92.9806301024769,93.2129883777517,240744.686341975,0.0,1.0
2022-04-21,107.83,108.07,106.1,108.01,163747,93.8045407071672,94.013323882255,92.2995619867425,93.9611280884831,188230.109938067,0.0,1.0
2022-04-22,107.01,108.805,106.62,107.11,348219,93.0911981922838,94.6527223559615,92.7519255327661,93.1781911819037,400283.97865319,0.0,1.0
2022-04-25,108.27,109.33,108.03,108.41,175634,94.1873098614949,95.1094355514661,93.9785266864071,94.3091000469628,201894.42938718,0.0,1.0
2022-04-26,109.44,110.185,108.77,109.59,420841,95.205127840048,95.8532256127165,94.6222748095945,95.3356173244779,483764.268636654,0.0,1.0
2022-04-27,107.78,109.28,107.481,109.23,253848,93.7610442123572,95.0659390566562,93.5009351733937,95.0224425618462,291802.82354827,0.0,1.0
2022-04-28,107.79,107.89,106.61,107.02,103265,93.7697435113192,93.8567365009392,92.7432262338041,93.0998974912458,118704.967436072,0.0,1.0
2022-04-29,105.84,107.9699,105.6801,106.02,168618,92.0733802137307,93.9262438996455,91.9342784233284,92.2299675950465,193829.411699372,0.0,1.0
2022-05-02,103.53,104.845,103.251,104.4,226090,90.0638421535104,91.2077999670124,89.8211317124708,90.8206811632037,259894.505278861,0.0,1.0
2022-05-03,104.57,105.98,104.41,105.77,341735,90.9685692455576,92.1951703991986,90.8293804621657,92.0124851209967,392830.504495871,0.0,1.0
2022-05-04,104.77,105.4,103.7794,104.5,173672,91.1425552247974,91.690611059403,90.2808026696225,90.9076741528236,199639.075239022,0.0,1.0
2022-05-05,101.08,102.495,99.71,102.38,357405,87.9325139078221,89.1634647109441,86.7407099500291,89.0634227728812,410843.450215363,0.0,1.0
2022-05-06,99.07,100.6887,98.7,99.52,260245,86.1839548164616,87.5921103394394,85.8620807548679,86.5754232697513,299156.289647031,0.0,1.0
2022-05-09,99.88,100.0755,97.6404,97.87,264569,86.888598032383,87.05866932709,84.9403030368551,85.1400389410225,304126.805109129,0.0,1.0
2022-05-10,101.11,102.82,100.94,101.58,343616,87.9586118047081,89.4461919272089,87.8107237223543,88.3674788559218,394992.747692959,0.0,1.0
2022-05-11,103.73,103.875,99.7552,100.17,218142,90.2378281327502,90.3639679676991,86.7800307813374,87.1408777022808,250758.136894782,0.0,1.0
2022-05-12,103.66,104.9,103.5,104.13,251662,90.1769330400163,91.2556461113034,90.0377442566244,90.5858000912299,289289.977387274,0.0,1.0
2022-05-13,101.52,102.8836,101.35,102.71,168612,88.3152830621498,89.5015194686072,88.1673949797959,89.350499638627,193822.514591885,0.0,1.0
2022-05-16,101.19,102.5,101.1201,101.58,126589,88.0282061964041,89.1678143604251,87.9673980966597,88.3674788559218,145516.323272793,0.0,1.0
2022-05-17,99.73,100.65,99.51,99.97,135927,86.7581085479531,87.5584440524565,86.5667239707893,86.966891723041,156250.521557963,0.0,1.0
2022-05-18,102.39,102.65,99.82,99.82,157613,89.0721220718432,89.298303844855,86.8364022386111,86.8364022386111,181178.967050808,0.0,1.0
2022-05-19,102.91,104.6382,102.452,104.47,214026,89.5244856178668,91.0278984644784,89.1260577254075,90.8815762559377,246026.72115889,0.0,1.0
2022-05-20,104.4,104.88,102.76,102.99,478329,90.8206811632037,91.2382475133794,89.3939961334369,89.5940800095627,549847.754502775,0.0,1.0
2022-05-23,102.04,104.0,102.02,103.44,153226,88.7676466081735,90.472709204724,88.7502480102495,89.9855484628524,176136.031960099,0.0,1.0
2022-05-24,104.53,105.48,103.64,103.64,296441,90.9337720497096,91.7602054510989,90.1595344420923,90.1595344420923,340764.240078601,0.0,1.0
2022-05-25,105.39,105.73,104.475,105.73,270100,91.681911760441,91.9776879251488,90.8859259054187,91.9776879251488,310484.788693973,0.0,1.0
2022-05-26,104.6,105.05,103.51,105.04,148906,90.9946671424436,91.3861355957333,90.0464435555864,91.3774362967713,171170.114569658,0.0,1.0
2022-05-27,105.0,105.65,104.32,105.15,698470,91.3426391009233,91.9080935334528,90.7510867715078,91.4731285853532,802903.77770855,0.0,1.0
2022-05-31,101.57,102.84,101.2,102.84,485266,88.3587795569598,89.4635905251329,88.0369054953661,89.4635905251329,557821.96027534,0.0,1.0
2022-06-01,102.08,103.15,101.5,102.79,257119,88.8024438040214,89.7332687929546,88.2978844642258,89.4200940303229,295562.896646448,0.0,1.0
2022-06-02,102.02,102.53,101.0327,102.53,146269,88.7502480102495,89.1939122573111,87.8913662237319,89.1939122573111,168138.835829244,0.0,1.0
2022-06-03,101.78,101.8,100.3201,100.62,367399,88.5414648351616,88.5588634330856,87.2714541797003,87.5323461555705,422331.732252414,0.0,1.0
2022-06-06,99.52,101.13,99.29,100.74,278150,86.5754232697513,87.9760104026321,86.3753393936255,87.6367377431144,319738.407905326,0.0,1.0
2022-06-07,100.64,101.45,100.2,100.23,322146,87.5497447534945,88.2543879694159,87.1669755991668,87.1930734960528,370312.598069636,0.0,1.0
2022-06-08,99.71,100.76,99.6,100.36,109378,86.7407099500291,87.6541363410384,86.6450176614472,87.3061643825587,125731.970447128,0.0,1.0
2022-06-09,100.12,100.24,99.11,99.37,200518,87.0973812074709,87.2017727950148,86.2187520123096,86.4449337853214,230499.033170448,0.0,1.0
2022-06-10,99.57,100.33,98.54,100.15,400735,86.6189197645612,87.2800664856727,85.722891971476,87.1234791043568,460652.061448646,0.0,1.0
2022-06-13,95.64,97.17,94.6,97.08,313432,83.2000952724981,84.531088013683,82.2953681804509,84.4527943230251,360295.698963085,0.0,1.0
2022-06-14,94.04,96.46,93.64,96.01,185991,81.8082074385793,83.9134377873815,81.4602354800996,83.5219693340919,213799.986427178,0.0,1.0
2022-06-15,96.07,96.364,94.26,95.3,157832,83.5741651278638,83.8299245173464,81.9995920157431,82.9043191077904,181430.711474073,0.0,1.0
2022-06-16,96.82,96.96,92.8301,93.37,505827,84.2266125500133,84.3484027354812,80.7556792571678,81.2253544081258,581457.198114425,0.0,1.0
2022-06-17,97.57,98.3641,96.36,97.29,145001,84.8790599721627,85.5698713027346,83.8264447977616,84.6354796012269,166681.247113716,0.0,1.0
2022-06-21,95.19,96.1,94.68,95.11,325785,82.8086268192085,83.6002630247498,82.3649625721468,82.7390324275125,374495.693760333,0.0,1.0
2022-06-22,98.42,98.64,97.6,97.94,189544,85.6185003839321,85.8098849610959,84.9051578690487,85.2009340337564,217884.223577232,0.0,1.0
2022-06-23,99.46,100.67,98.82,99.23,236284,86.5232274759793,87.5758426503805,85.9664723424118,86.3231435998535,271612.690898803,0.0,1.0
2022-06-24,97.65,99.7041,97.5723,98.87,157252,84.9486543638587,86.7355773636416,84.881060810924,86.0099688372218,180763.99108369,0.0,1.0
2022-06-27,96.68,97.22,96.0,96.19,120511,84.1048223645454,84.574584508493,83.5132700351299,83.6785567154077,138529.553388743,0.0,1.0
2022-06-28,97.05,97.29,95.7,96.14,147905,84.4266964261391,84.6354796012269,83.2522910662701,83.6350602205978,170019.44713729,0.0,1.0
2022-06-29,99.16,99.23,97.22,97.22,157352,86.2622485071196,86.3231435998535,84.574584508493,84.574584508493,180878.942875135,0.0,1.0
2022-06-30,100.13,101.29,99.89,100.14,406563,87.1060805064328,88.115199186024,86.897297331345,87.1147798053948,467351.451854083,0.0,1.0
2022-07-01,100.69,102.53,99.71,100.77,725802,88.2073247620315,89.8192174779133,87.3488166850944,88.2774070540264,828513.9990036,0.7059,1.0
2022-07-05,101.48,102.82,100.9,101.76,807400,88.8993873954807,90.0732657863947,88.391290778518,89.1446754174628,921659.354473406,0.0,1.0
2022-07-06,99.25,102.31,99.2214,102.23,168229,86.945843506124,89.6264911749274,86.9207890867359,89.5564088829326,192035.956828965,0.0,1.0
2022-07-07,98.21,99.695,97.9,99.65,229639,86.0347737101908,87.3356762553454,85.7632048287107,87.2962549660983,262136.403891403,0.0,1.0
2022-07-08,96.88,98.0,96.3,98.0,537146,84.8696556057763,85.8508076937043,84.3615589888135,85.8508076937043,613160.311639796,0.0,1.0
2022-07-11,99.12,99.4665,98.1625,98.25,133955,86.8319597816324,87.1355037088351,85.9931623493189,86.0698148561882,152911.665628542,0.0,1.0
2022-07-12,99.82,101.05,99.6,100.28,306640,87.4451798365874,88.5226950760084,87.2524535336015,87.8481530155578,350034.21408933,0.0,1.0
2022-07-13,101.52,101.73,97.81,98.38,195752,88.9344285414782,89.1183945579647,85.6843622502165,86.1836985806799,223453.879064749,0.0,1.0
2022-07-14,100.36,101.14,99.278,100.03,216872,87.9182353075527,88.6015376545026,86.9703723083222,87.6291458530739,247562.679617731,0.0,1.0
2022-07-15,101.23,101.89,100.66,100.94,111493,88.6803802329968,89.2585591419544,88.1810439025334,88.4263319245154,127270.951707089,0.0,1.0
2022-07-18,99.62,100.14,98.906,100.14,268567,87.2699741066002,87.7255090045668,86.6444896505461,87.7255090045668,306573.306728832,0.0,1.0
2022-07-19,99.0,99.8499,98.2,99.54,242555,86.7268363436401,87.4713730932205,86.0260134236915,87.1998918146054,276880.21392655,0.0,1.0
2022-07-20,99.49,100.35,98.75,100.28,252675,87.1560903821086,87.9094750210533,86.5078291811561,87.8481530155578,288432.347524855,0.0,1.0
2022-07-21,101.41,101.86,99.9,100.09,168513,88.8380653899852,89.2322782824563,87.5152621285823,87.68170757207,192360.147139432,0.0,1.0
2022-07-22,103.84,104.7156,103.0127,103.3,284483,90.9668150093291,91.7338656952129,90.2420765072373,90.4937595383638,324741.662297075,0.0,1.0
2022-07-25,102.25,102.44,101.15,101.5,116363,89.5739294559313,89.7403748994191,88.6102979410019,88.9169079684795,132830.130622478,0.0,1.0
2022-07-26,102.45,104.35,102.2828,103.93,261982,89.7491351859184,91.4135896207964,89.6026631956492,91.0456575878234,299056.429283691,0.0,1.0
2022-07-27,101.53,103.38,101.17,102.97,197617,88.9431888279775,90.5638418303587,88.6278185140007,90.204670083885,225582.804871156,0.0,1.0
2022-07-28,102.12,103.6095,101.65,102.67,210705,89.4600457314396,90.7648904055189,89.0483122659698,89.9418614889043,240522.955516868,0.0,1.0
2022-07-29,101.8,104.09,101.71,102.24,382321,89.1797165634602,91.1858221718131,89.100873984966,89.5651691694319,436425.224252696,0.0,1.0
2022-08-01,105.13,105.377,102.8352,102.94,251495,92.0968919677463,92.3132710442804,90.0865814218737,90.1783892243869,287085.359615171,0.0,1.0
2022-08-02,102.73,106.11,102.238,105.49,196477,89.9944232079005,92.9554000446833,89.563417112132,92.4122622817231,224281.47756858,0.0,1.0
2022-08-03,104.91,104.91,101.1107,102.17,202037,91.9041656647604,91.9041656647604,88.5758700150595,89.5038471639364,230628.301956581,0.0,1.0
2022-08-04,104.71,104.95,103.69,104.43,162901,91.7289599347732,91.9392068107578,90.8354107118388,91.4836719127912,185953.96396219,0.0,1.0
2022-08-05,101.66,102.5,100.8905,102.5,632743,89.0570725524692,89.7929366184152,88.3829685063436,89.7929366184152,722285.738082197,0.0,1.0
2022-08-08,103.79,103.9663,102.77,102.85,317377,90.9230135768323,91.077457427816,90.0294643538979,90.0995466458927,362290.662552274,0.0,1.0
2022-08-09,103.4,103.7997,102.723,103.11,128737,90.5813624033574,90.9315110547367,89.9882910073509,90.327314094876,146955.239431314,0.0,1.0
2022-08-10,102.19,104.04,101.66,102.7,156915,89.5213677369351,91.1420207393163,89.0570725524692,89.9681423484024,179120.85410849,0.0,1.0
2022-08-11,98.97,101.91,98.51,101.64,371799,86.700555484142,89.2760797149531,86.2975823051715,89.0395519794705,424414.201552957,0.0,1.0
2022-08-12,100.21,100.24,99.0,99.64,158549,87.7868310100623,87.8131118695604,86.7268363436401,87.287494679599,180986.089908848,0.0,1.0
2022-08-15,99.95,101.555,99.92,101.17,120377,87.559063561079,88.9650895442259,87.532782701581,88.6278185140007,137412.172545758,0.0,1.0
2022-08-16,100.6,100.61,98.68,99.86,76705,88.1284821835373,88.1372424700366,86.4465071756606,87.4802209825848,87559.9217053289,0.0,1.0
2022-08-17,99.22,99.75,98.95,99.75,171275,86.9195626466259,87.3838578310919,86.6830349111433,87.3838578310919,195513.012060234,0.0,1.0
2022-08-18,99.4892,100.27,99.2501,99.63,57844,87.1553895591886,87.8393927290585,86.945931108989,87.2787343930996,66029.803938766,0.0,1.0
2022-08-19,97.45,97.71,97.12,97.71,219337,85.3689919362396,85.5967593852229,85.0799024817608,85.5967593852229,250376.514530757,0.0,1.0
2022-08-22,96.89,97.44,96.4216,97.05,278531,84.8784158922756,85.3602316497403,84.4680840726457,85.0185804762653,317947.363959416,0.0,1.0
2022-08-23,96.49,98.07,96.16,96.65,106572,84.5280044323013,85.9121296991998,84.2389149778225,84.668169016291,121653.555517637,0.0,1.0
2022-08-24,95.43,96.28,95.1,95.83,166214,83.5994140633694,84.3440384158148,83.3103246088906,83.9498255233437,189735.803745904,0.0,1.0
2022-08-25,97.35,97.55,95.2,95.64,103694,85.2813890712461,85.4565948012332,83.3979274738842,83.7833800798559,118368.274836222,0.0,1.0
2022-08-26,98.44,98.73,96.66,96.81,165891,86.236260299676,86.4903086081574,84.6769293027904,84.8083336002808,189367.094343507,0.0,1.0
2022-08-29,97.43,97.84,96.84,97.84,163468,85.3514713632409,85.7106431097146,84.8346144597788,85.7106431097146,186601.203067945,0.0,1.0
2022-08-30,98.08,98.44,97.02,97.41,105994,85.9208899856992,86.236260299676,84.9922996167673,85.3339507902422,120993.759744927,0.0,1.0
2022-08-31,96.56,98.31,96.3042,97.54,118843,84.5893264377968,86.1223765751844,84.3652383091432,85.4478345147339,135661.088263169,0.0,1.0
2022-09-01,94.34,94.94,93.4501,94.62,281320,82.6445428349394,83.1701600249009,81.8649649393616,82.8898308569214,321131.049790016,0.0,1.0
2022-09-02,94.84,95.06,93.985,94.19,136953,83.0825571599073,83.2752834628932,82.3335526642122,82.5131385374491,156333.928131281,0.0,1.0
2022-09-06,91.71,93.44,91.62,93.44,482213,80.3405874856084,81.8561170499973,80.2617449071142,81.8561170499973,550453.45838331,0.0,1.0
2022-09-07,93.66,93.855,92.4901,92.53,489902,82.0488433529831,82.2196689397206,81.0239774354233,81.0589309785557,559230.56858463,0.0,1.0
2022-09-08,92.46,93.91,92.33,93.11,161097,80.9976089730602,82.2678505154671,80.8837252485686,81.5670275955185,183894.670581623,0.0,1.0
2022-09-09,92.55,93.105,91.7774,92.55,141836,81.0764515515544,81.5626474522688,80.3996318166141,81.0764515515544,161907.946743981,0.0,1.0
2022-09-12,91.55,93.1,90.9601,92.87,295832,80.2004229016187,81.5582673090191,79.6836536010216,81.3567807195339,337696.718048769,0.0,1.0
2022-09-13,92.08,92.105,90.3766,90.78,218342,80.6647180860846,80.686618802333,79.1724908837841,79.5258808411681,249240.706928948,0.0,1.0
2022-09-14,92.71,92.82,91.59,91.96,152371,81.2166161355441,81.3129792870371,80.2354640476161,80.5595946480923,173933.80914103,0.0,1.0
2022-09-15,92.75,92.92,92.16,92.43,86147,81.2516572815416,81.4005821520307,80.7348003780795,80.9713281135621,98338.1080131539,0.0,1.0
2022-09-16,91.64,92.6488,91.17,91.62,149682,80.2792654801129,81.1630031821681,79.8675320146431,80.2617449071142,170864.2748282,0.0,1.0
2022-09-19,92.06,92.54,91.4,91.62,122875,80.6471975130859,81.0676912650551,80.0690186041283,80.2617449071142,140263.677459648,0.0,1.0
2022-09-20,90.82,91.62,89.84,90.18,260963,79.5609219871656,80.2617449071142,78.7024139102285,79.0002636512067,297893.225317616,0.0,1.0
2022-09-21,92.98,92.98,90.75,91.32,307218,81.4531438710268,81.4531438710268,79.4995999816701,79.9989363121334,350694.00986204,0.0,1.0
2022-09-22,90.07,90.68,89.42,90.54,766683,78.9039004997137,79.4382779761746,78.3344818772555,79.3156339651836,875180.280983075,0.0,1.0
2022-09-23,90.62,91.3,89.19,90.01,631652,79.3857162571784,79.9814157391347,78.1329952877703,78.8513387807176,721040.345023329,0.0,1.0
2022-09-26,88.66,90.4,88.0458,90.15,347785,77.6687001033043,79.1929899541926,77.1306433065138,78.9739827917086,397001.856075716,0.0,1.0
2022-09-27,85.23,87.53,85.135,87.26,566375,74.6639218340247,76.6787877288769,74.5806991122808,76.4422599933943,646525.658768733,0.0,1.0
2022-09-28,88.76,88.87,86.84,87.56,764537,77.7563029682979,77.8526661197908,76.0743279604212,76.705068588375,872730.589411734,0.0,1.0
2022-09-29,88.33,88.772,87.14,87.31,704923,77.3796106488255,77.7668153120971,76.337136555402,76.4860614258911,804680.303608443,0.0,1.0
2022-09-30,86.71,89.46,86.31,88.76,455105,75.9604442359296,78.3695230232529,75.6100327759553,77.7563029682979,519509.264946271,0.0,1.0
2022-10-03,87.46,88.4,86.745,87.53,353533,77.2152676740976,78.0451596431537,76.5840200593368,77.2770681398784,400438.891314914,0.6824,1.0
2022-10-04,87.24,88.29,86.8,87.67,414519,77.0210376387866,77.9480446254982,76.6325775681645,77.4006690714399,469516.364212017,0.0,1.0
2022-10-05,86.05,86.3,84.9245,86.24,314745,75.9704297205133,76.1911456697304,74.9767665171381,76.1381738419183,356504.594611855,0.0,1.0
2022-10-06,85.59,86.48,85.05,86.31,198338,75.5643123739539,76.3500611531667,75.0875659236451,76.1999743076991,224652.999368143,0.0,1.0
2022-10-07,84.45,85.17,83.9,84.21,207286,74.5578476455241,75.1935095792693,74.0722725572466,74.3459603342757,234788.198061011,0.0,1.0
2022-10-10,82.68,83.67,82.0375,83.67,205906,72.9951787250673,73.8692138839669,72.4279387355795,73.8692138839669,233225.103045794,0.0,1.0
2022-10-11,83.18,84.19,82.065,83.06,275641,73.4366106235015,74.3283030583384,72.4522174899933,73.3306669678772,312212.371803861,0.0,1.0
2022-10-12,83.51,83.77,82.3,82.44,148211,73.727955676468,73.9575002636537,72.6596904822574,72.7832914138189,167875.271956719,0.0,1.0
2022-10-13,82.35,83.604,81.5,81.6,211133,72.7038336721008,73.8109448733736,71.9533994447628,72.0416858244496,239145.608585314,0.0,1.0
2022-10-14,81.69,83.4,81.3,83.4,199264,72.1211435661677,73.6308406588125,71.7768266853891,73.6308406588125,225701.858776904,0.0,1.0
2022-10-17,80.93,82.74,80.85,82.29,251754,71.4501670805479,73.0481505528794,71.3795379767984,72.6508618442887,285156.103232499,0.0,1.0
2022-10-18,81.15,81.3299,79.65,80.84,297649,71.6443971158589,71.8032243129155,70.3201014205565,71.3707093388297,337140.339263925,0.0,1.0
2022-10-19,79.25,80.2,79.03,80.01,639730,69.9669559018092,70.805676508834,69.7727258664982,70.6379323874291,724607.807307636,0.0,1.0
2022-10-20,77.35,78.927,77.21,78.555,263665,68.2895146877595,69.6817908954208,68.165913756198,69.3533655629858,298647.425497894,0.0,1.0
2022-10-21,75.15,76.03,74.33,75.1,452164,66.3472143346494,67.1241344758934,65.6232660212174,66.3030711448059,512156.010478561,0.0,1.0
2022-10-24,74.24,75.47,73.68,74.62,301859,65.5438082794992,66.6297307496472,65.049404553253,65.8792965223092,341908.911737883,0.0,1.0
2022-10-25,77.31,77.4,76.53,76.62,195386,68.2542001358848,68.3336578776029,67.5655663743275,67.6450241160457,221309.335248636,0.0,1.0
2022-10-26,78.85,79.1,78.08,78.1,572773,69.6138103830619,69.834526332279,68.9340052594733,68.9516625354107,648767.116775853,0.0,1.0
2022-10-27,79.93,80.4,78.6218,79.42,163457,70.5673032836796,70.9822492682077,69.4123408646166,70.1170427472768,185144.073842221,0.0,1.0
2022-10-28,79.26,80.1,78.89,79.35,156728,69.9757845397779,70.7173901291472,69.6491249349366,70.055242281496,177522.286626719,0.0,1.0
2022-10-31,78.21,79.175,77.36,78.74,183499,69.0487775530662,69.9007411170441,68.2983433257282,69.5166953654064,207845.197244375,0.0,1.0
2022-11-01,79.63,80.28,79.055,80.115,219098,70.3024441446191,70.8763056125835,69.7947974614199,70.7306330861002,248167.385249228,0.0,1.0
2022-11-02,79.48,80.68,78.85,79.86,560092,70.1700145750889,71.2294511313308,69.6138103830619,70.5055028178988,634403.632799069,0.0,1.0
2022-11-03,78.81,79.42,78.15,78.29,197661,69.5784958311872,70.1170427472768,68.9958057252541,69.1194066568157,223886.176668648,0.0,1.0
2022-11-04,76.94,78.4,76.76,78.0,760498,67.9275405310435,69.2165216744712,67.7686250476073,68.8633761557239,861399.009334942,0.0,1.0
2022-11-07,75.76,77.52,75.72,77.51,122594,66.885761250739,68.4396015332271,66.8504466988643,68.4307728952584,138859.4712286,0.0,1.0
2022-11-08,76.68,77.5,76.17,76.24,184439,67.6979959438578,68.4219442572898,67.247735407455,67.3095358732357,208909.914138798,0.0,1.0
2022-11-09,77.06,77.5446,75.995,75.995,145082,68.0334841866677,68.4613199826301,67.093234243003,67.093234243003,164331.123911348,0.0,1.0
2022-11-10,80.71,80.98,78.97,79.08,495784,71.2559370452368,71.4943102703913,69.7197540386861,69.8168690563416,561563.405089974,0.0,1.0
2022-11-11,80.63,80.99,80.0229,80.07,212007,71.1853079414874,71.50313890836,70.6493213304087,70.6909042152412,240135.568761618,0.0,1.0
2022-11-14,80.22,80.72,79.58,80.47,185734,70.8233337847714,71.2647656832055,70.2583009547757,71.0440497339885,210376.731562497,0.0,1.0
2022-11-15,81.97,82.09,80.75,80.8,302757,72.3683454292909,72.474289084915,71.2912515971116,71.335394786955,342926.05617532,0.0,1.0
2022-11-16,84.46,84.5,82.595,82.91,367290,74.5666762834928,74.6019908353675,72.9201353023335,73.198237398347,416021.136332549,0.0,1.0
2022-11-17,83.57,83.7,82.8001,83.342,315004,73.7809275042801,73.8956997978729,73.1012106670712,73.5796345585941,356797.958096594,0.0,1.0
2022-11-18,82.83,84.08,82.6,83.81,465088,73.1276082945976,74.2311880406829,72.9245496213179,73.9928148155284,526794.735099329,0.0,1.0
2022-11-21,83.21,84.09,83.0,84.09,204360,73.4630965374075,74.2400166786516,73.2776951400652,74.2400166786516,231473.983557733,0.0,1.0
2022-11-22,84.88,85.1899,83.84,83.94,202021,74.9374790781775,75.2110785688269,74.0193007294345,74.1075871091213,228824.650774695,0.0,1.0
2022-11-23,87.01,87.16,85.75,85.86,336050,76.8179789655069,76.9504085350371,75.7055705814529,75.8026855991084,380636.289756195,0.0,1.0
2022-11-25,86.68,86.69,86.13,86.45,439653,76.5266339125403,76.535462550509,76.0410588242628,76.3235752392606,497985.081684811,0.0,1.0
2022-11-28,87.14,87.79,86.52,87.49,181129,76.9327512590997,77.5066127270641,76.3853757050414,77.2417535880036,205160.751457372,0.0,1.0
2022-11-29,85.78,86.8,85.61,86.0,185278,75.7320564953589,76.6325775681645,75.5819696498913,75.9262865306699,209860.230600947,0.0,1.0
2022-11-30,86.09,86.4,85.05,85.33,234276,76.0057442723881,76.2794320494172,75.0875659236451,75.3347677867682,265359.165061516,0.0,1.0
2022-12-01,90.16,90.31,87.0,87.45,377801,79.5989999256419,79.7314294951721,76.8091503275382,77.2064390361289,427926.710031782,0.0,1.0
2022-12-02,91.86,91.98,89.08,89.83,555072,81.0998683803179,81.2058120359421,78.6455070250241,79.3076548726753,628717.591511831,0.0,1.0
2022-12-05,90.48,90.6488,89.51,90.6,338345,79.8815163406397,80.0305437495511,79.0251384576775,79.9874599962639,383235.784727154,0.0,1.0
2022-12-06,92.03,92.51,91.04,91.46,199721,81.2499552257855,81.6737298482823,80.3759200668859,80.7467228615706,226219.492416001,0.0,1.0
2022-12-07,94.96,95.3,93.5778,93.65,337274,83.8367461506095,84.1369198415447,82.6164518105782,82.6801945767121,382022.68707404,0.0,1.0
2022-12-08,94.87,95.15,94.02,94.29,282464,83.7572884088913,84.0044902720145,83.0068541815533,83.2452274067078,319940.630708805,0.0,1.0
2022-12-09,91.48,93.58,91.37,93.3,309924,80.764380137508,82.6183941109313,80.6672651198525,82.3711922478082,351043.956156522,0.0,1.0
2022-12-12,91.69,93.46,91.43,93.14,241592,80.9497815348503,82.5124504553071,80.7202369476645,82.2299340403093,273645.833997259,0.0,1.0
2022-12-13,92.75,94.41,92.52,94.41,483526,81.8856171595306,83.3511710623319,81.6825584862509,83.3511710623319,547679.04371568,0.0,1.0
2022-12-14,93.31,93.49,91.66,92.84,323266,82.3800208857769,82.5389363692131,80.9232956209442,81.9650749012488,366156.139992044,0.0,1.0
2022-12-15,93.84,94.77,93.6167,93.94,349350,82.847938698117,83.6690020292045,82.6507952122763,82.9362250778039,395700.901134733,0.0,1.0
2022-12-16,92.36,93.2299,91.41,91.79,283464,81.541300278752,82.3093034956477,80.7025796717272,81.0380679145371,321073.308256064,0.0,1.0
2022-12-19,90.35,90.93,89.8001,90.88,442307,79.7667440470468,80.2788050492304,79.281257245149,80.234661859387,500991.207895235,0.0,1.0
2022-12-20,88.03,88.4,87.63,87.98,414968,77.7185000383125,78.0451596431537,77.3653545195652,77.6743568484691,470024.936430736,0.0,1.0
2022-12-21,88.31,89.01,87.2801,88.98,271234,77.9657019014356,78.5837065592434,77.056440477041,78.5572206453373,307220.661853093,0.0,1.0
2022-12-22,88.25,88.686,87.91,88.06,219052,77.9127300736235,78.2976586890581,77.6125563826883,77.7449859522185,248115.282082054,0.0,1.0
2022-12-23,85.69,86.59,85.5,86.46,911932,76.2630107827955,77.0639993427735,76.0939131979112,76.9483009952211,1024657.33096429,0.6914,1.0
2022-12-27,83.49,84.41,83.1558,83.68,441723,74.3050387472937,75.123827053049,74.0076049953552,74.4741363321779,496325.066129425,0.0,1.0
2022-12-28,82.7,84.2399,82.36,84.11,402542,73.6019487890907,74.9724402152131,73.2993531108768,74.8568308663896,452300.841862142,0.0,1.0
2022-12-29,83.91,84.34,82.9,83.01,176228,74.6788334086167,75.0615279428285,73.7799462468636,73.8778448486387,198011.816803418,0.0,1.0
2022-12-30,82.83,83.68,82.46,83.0,456375,73.7176471366431,74.4741363321779,73.3883518397633,73.8689449757501,512788.222607418,0.0,1.0
2023-01-03,84.79,85.75,84.1318,85.63,419393,75.4620222228175,76.3164100201273,74.8762325892869,76.2096115454636,471234.820145697,0.0,1.0
2023-01-04,86.41,87.1052,85.61,86.839,359165,76.9038016307779,77.5225207939965,76.1918117996863,77.2856061777007,403561.943517487,0.0,1.0
2023-01-05,86.99,86.99,85.12,85.38,383407,77.4199942583193,77.4199942583193,75.7557180281427,75.9871147232475,430800.534790999,0.0,1.0
2023-01-06,89.04,89.17,86.12,86.24,275144,79.2444682004914,79.3601665480438,76.6457053170072,76.7525037916709,309154.977203167,0.0,1.0
2023-01-09,89.63,89.76,87.95,88.07,284760,79.7695607009214,79.8852590484738,78.2743820556292,78.3811805302929,319959.62589907,0.0,1.0
2023-01-10,87.53,88.6,87.1,88.32,329457,77.9005873943061,78.852873793391,77.5178928600944,78.603677352509,370181.691493995,0.0,1.0
2023-01-11,89.5,89.69,88.45,88.88,158762,79.6538623533691,79.8229599382533,78.7193757000614,79.1020702342731,178386.817414623,0.0,1.0
2023-01-12,91.98,92.12,88.2109,89.67,343243,81.8610308297529,81.9856290501939,78.5065797392939,79.805160192476,385671.800366886,0.0,1.0
2023-01-13,90.95,92.06,90.4,91.26,290225,80.9443439222225,81.9322298128621,80.4548509133471,81.2202399817705,326100.163037497,0.0,1.0
2023-01-17,90.14,90.77,89.6,89.65,322289,80.2234542182423,80.7841462102269,79.7428610822555,79.7873604466987,362127.64388041,0.0,1.0
2023-01-18,92.83,93.1,91.0999,92.83,334434,82.6175200252877,82.8578165932811,81.0777530168233,82.6175200252877,375773.906194443,0.0,1.0
2023-01-19,92.13,92.59,91.31,92.35,234951,81.9945289230826,82.4039230759603,81.2647393462137,82.1903261266328,263993.658044011,0.0,1.0
2023-01-20,90.05,91.28,89.99,90.99,224262,80.1433553622445,81.2380397275478,80.0899561249126,80.9799434137771,251983.374151487,0.0,1.0
2023-01-23,89.5,90.0,89.22,89.44,250395,79.6538623533691,80.0988559978013,79.404665912487,79.6004631160372,281346.714872165,0.0,1.0
2023-01-24,91.24,91.5,89.1085,90.06,161068,81.2024402359932,81.433836931098,79.3054323297786,80.1522552351332,180977.865656382,0.0,1.0
2023-01-25,91.56,92.02,90.68,91.49,141357,81.4872361684299,81.8966303213075,80.7040473542291,81.4249370582093,158830.358330576,0.0,1.0
2023-01-26,91.14,91.8568,90.5,91.18,184044,81.1134415071068,81.7513843957648,80.5438496422335,81.1490409986614,206793.964703499,0.0,1.0
2023-01-27,90.98,91.19,90.19,90.3,220814,80.9710435408885,81.15794087155,80.2679535826855,80.3658521844606,248109.161515934,0.0,1.0
2023-01-30,90.5,91.45,90.3501,90.69,262087,80.5438496422335,81.3893375666548,80.4104405476327,80.7129472271178,294483.981152583,0.0,1.0
2023-01-31,91.26,91.5,89.9,91.1,228569,81.2202399817705,81.433836931098,80.0098572689149,81.0778420155522,256822.769111268,0.0,1.0
2023-02-01,92.92,93.38,90.5957,92.2,426779,82.6976188812855,83.1070130341632,80.6290214257779,82.0568280333031,479533.815077888,0.0,1.0
2023-02-02,92.95,94.31,92.66,93.62,374723,82.7243184999515,83.9347012128071,82.4662221861808,83.3206099834906,421043.09206271,0.0,1.0
2023-02-03,91.42,91.67,90.5,91.33,353423,81.3626379479888,81.5851347702049,80.5438496422335,81.282539091991,397110.165978814,0.0,1.0
2023-02-06,90.64,91.0,90.0,90.38,285239,80.6684478626746,80.9888432866658,80.0988559978013,80.4370511675698,320497.835833069,0.0,1.0
2023-02-07,89.52,90.8,89.5,89.95,241892,79.6716620991463,80.8108458288929,79.6538623533691,80.0543566333581,271792.645835012,0.0,1.0
2023-02-08,89.97,90.07,88.75,89.51,212570,80.0721563791354,80.1611551080218,78.9863718867207,79.6627622262577,238846.107871068,0.0,1.0
2023-02-09,88.84,91.39,88.71,91.04,265600,79.0664707427185,81.3359383293229,78.9507723951661,81.0244427782203,298431.228539096,0.0,1.0
2023-02-10,87.51,88.84,87.2,88.78,307684,77.8827876485288,79.0664707427185,77.6068915889808,79.0130715053867,345717.297145419,0.0,1.0
2023-02-13,88.47,88.75,87.805,87.83,155260,78.7371754458387,78.9863718867207,78.1453338987438,78.1675835809654,174451.929755196,0.0,1.0
2023-02-14,88.5,89.27,87.405,88.76,175651,78.7638750645046,79.4491652769302,77.789338983198,78.9952717596094,197363.492937202,0.0,1.0
2023-02-15,87.17,88.29,86.6001,87.98,346372,77.5801919703149,78.5769777338431,77.072988214391,78.3010816742951,389187.580916957,0.0,1.0
2023-02-16,85.43,86.29,85.14,86.12,466942,76.0316140876907,76.7970031561142,75.77351777392,76.6457053170072,524661.425890447,0.0,1.0
2023-02-17,86.3,86.3,84.62,84.83,164189,76.8059030290028,76.8059030290028,75.3107243837105,75.497621714372,184484.657314027,0.0,1.0
2023-02-21,84.13,85.05,83.95,84.85,356858,74.8746306121669,75.6934189179222,74.7144329001713,75.5154214601493,400969.771664175,0.0,1.0
2023-02-22,85.3,85.6307,84.79,84.94,115414,75.9159157401383,76.2102345365658,75.4620222228175,75.5955203161471,129680.503805012,0.0,1.0
2023-02-23,86.48,86.7799,85.56,85.6,138856,76.9661007409984,77.2330079289288,76.1473124352431,76.1829119267977,156020.205835937,0.0,1.0
2023-02-24,84.99,86.1,84.5,85.67,162179,75.6400196805904,76.6279055712299,75.2039259090468,76.2452110370182,182226.198092026,0.0,1.0
2023-02-27,85.16,85.8,84.8033,85.34,283485,75.7913175196973,76.3609093845706,75.4738590537594,75.9515152316929,318527.021168696,0.0,1.0
2023-02-28,85.45,85.6449,84.12,84.45,157794,76.049413833468,76.2228723560677,74.8657307392783,75.1594265446035,177299.161431092,0.0,1.0
2023-03-01,84.56,85.215,84.12,85.17,219117,75.2573251463786,75.8402668205849,74.8657307392783,75.800217392586,246202.392710095,0.0,1.0
2023-03-02,83.61,83.73,82.9652,83.13,237451,74.4118372219574,74.5186356966211,73.8379734180976,73.9846433233025,266802.686927097,0.0,1.0
2023-03-03,86.4,86.46,84.81,85.24,185504,76.8949017578892,76.9483009952211,75.4798219685947,75.8625165028065,208434.437571222,0.0,1.0
2023-03-06,85.52,86.97,85.45,86.92,169398,76.1117129436885,77.402194512542,76.049413833468,77.3576951480988,190337.549894826,0.0,1.0
2023-03-07,86.26,87.0,85.25,85.78,138933,76.7703035374482,77.4288941312079,75.8714163756951,76.3431096387933,156106.723925536,0.0,1.0
2023-03-08,86.51,87.78,86.02,87.09,157380,76.9928003596643,78.1230842165222,76.5567065881207,77.5089929872057,176833.986248053,0.0,1.0
2023-03-09,86.44,87.12,85.77,85.99,142956,76.9305012494438,77.5356926058717,76.3342097659046,76.5300069694548,160627.013204198,0.0,1.0
2023-03-10,90.27,90.5,88.56,88.62,657058,80.3391525657947,80.5438496422335,78.8172743018365,78.8706735391684,738277.959945186,0.0,1.0
2023-03-13,90.4,94.3014,89.225,93.3,639927,80.4548509133471,83.9270473221229,79.4091158489313,83.035814051054,719029.370426725,0.0,1.0
2023-03-14,88.3,90.08,87.92,89.49,444783,78.5858776067317,80.1700549809105,78.2476824369632,79.6449624804804,499763.317482323,0.0,1.0
2023-03-15,90.45,92.2399,89.53,91.23,341491,80.4993502777903,82.0923385261288,79.680561972035,81.1935403631046,383703.232925619,0.0,1.0
2023-03-16,89.38,92.702,89.24,91.9,326597,79.5470638787053,82.5036016523131,79.4224656582643,81.7898318466438,366968.162451744,0.0,1.0
2023-03-17,91.32,92.2,90.76,91.05,418465,81.2736392191024,82.0568280333031,80.7752463373383,81.033342651109,470192.108624295,0.0,1.0
2023-03-20,90.11,91.3,89.8,91.3,349977,80.1967545995764,81.2558394733251,79.9208585400284,81.2558394733251,393238.200566368,0.0,1.0
2023-03-21,89.31,89.59,88.53,89.26,845806,79.4847647684848,79.7339612093669,78.7905746831705,79.4402654040416,950357.393395102,0.0,1.0
2023-03-22,90.46,90.69,88.59,88.81,473361,80.5082501506789,80.7129472271178,78.8439739205024,79.0397711240526,531873.88845066,0.0,1.0
2023-03-23,89.91,90.43,88.45,89.32,884941,80.0187571418035,80.481550532013,78.7193757000614,79.4936646413735,994329.931530935,0.0,1.0
2023-03-24,90.74,91.34,90.025,91.0,291128,80.757446591561,81.2914389648797,80.1211056800229,80.9888432866658,327114.784270068,0.0,1.0
2023-03-27,88.15,89.8556,88.01,88.96,1142624,78.4523795134021,79.9703418332893,78.327781292961,79.1732692173823,1283865.52740307,0.0,1.0
2023-03-28,88.3,88.4799,87.68,88.0,847132,78.5858776067317,78.7459863199984,78.0340854876357,78.3188814200724,951847.30231469,0.0,1.0
2023-03-29,88.14,88.3,87.3,87.38,332020,78.4434796405134,78.5858776067317,77.6958903178673,77.7670893009764,373061.507904935,0.0,1.0
2023-03-30,88.6091,88.92,88.13,88.33,299806,78.8609726777197,79.1376697258277,78.4345797676248,78.6125772253976,336865.485329037,0.0,1.0
2023-03-31,90.54,90.66,89.0001,89.22,495328,80.5794491337881,80.6862476084518,79.2089577076657,79.404665912487,556556.263440563,0.0,1.0
2023-04-03,90.12,90.7141,89.4,89.78,312885,80.8057729013463,81.3384705231915,80.1601874986725,80.5009131278614,348950.269115367,0.6743,1.0
2023-04-04,90.82,91.43,89.3,89.44,257474,81.4334253761681,81.9803796756557,80.0705228594122,80.1960533543766,287152.217556642,0.0,1.0
2023-04-05,92.0,92.02,91.01,91.62,491301,82.4914681194392,82.5094010472913,81.6037881907626,82.1507424902502,547931.719854415,0.0,1.0
2023-04-06,92.48,92.77,92.23,92.44,311164,82.9218583878885,83.1818858417432,82.6976967897378,82.8859925321844,347030.894862374,0.0,1.0
2023-04-10,90.61,91.84,90.36,91.84,455797,81.2451296337216,82.3480046966228,81.0209680355709,82.3480046966228,508335.285526557,0.0,1.0
2023-04-11,90.87,90.9699,90.3,90.94,213881,81.4782576957983,81.5678326704193,80.9671692520148,81.5410229432805,238534.389659663,0.0,1.0
2023-04-12,90.57,91.0,89.4501,90.81,374790,81.2092637780175,81.5948217268366,80.2051094829419,81.4244589122421,417990.863613622,0.0,1.0
2023-04-13,89.64,91.12,89.45,90.82,382349,80.3753826328971,81.7024192939489,80.2050198183026,81.4334253761681,426421.165750967,0.0,1.0
2023-04-14,88.5,89.11,88.2,88.96,602218,79.3532057453301,79.9001600448177,79.0842118275493,79.7656630859273,671633.773322843,0.0,1.0
2023-04-17,87.16,87.96,87.01,87.95,549789,78.1516995792426,78.8690166933247,78.0172026203523,78.8600502293987,613161.447517997,0.0,1.0
2023-04-18,87.55,87.98,87.07,87.07,396507,78.5013916723576,78.8869496211768,78.0710014039084,78.0710014039084,442211.113847346,0.0,1.0
2023-04-19,87.46,87.64,86.7501,87.32,563368,78.4206934970234,78.5820898476919,77.7841642229148,78.295163002059,628305.656106831,0.0,1.0
2023-04-20,88.23,88.7,88.03,88.08,473897,79.1111112193274,79.5325350238506,78.9317819408069,78.976614260437,528521.615555124,0.0,1.0
2023-04-21,87.88,88.8,87.65,88.68,415340,78.7972849819165,79.6221996631109,78.5910563116179,79.5146020959986,463214.934478727,0.0,1.0
2023-04-24,88.7,88.87,88.24,88.42,260735,79.5325350238506,79.6849649105931,79.1200776832534,79.2814740339219,290789.102762341,0.0,1.0
2023-04-25,90.3,90.46,89.7353,89.83,540606,80.9671692520148,81.1106326748312,80.4608330341121,80.5457454474916,602919.952012343,0.0,1.0
2023-04-26,89.24,90.72,89.05,90.45,377467,80.016724075856,81.3437607369079,79.8463612612615,81.1016662109052,420976.432977516,0.0,1.0
2023-04-27,88.2,88.7,87.89,88.7,473102,79.0842118275493,79.5325350238506,78.8062514458425,79.5325350238506,527634.97840746,0.0,1.0
2023-04-28,90.01,90.2981,89.39,89.67,170794,80.7071417981601,80.9654656238689,80.1512210347464,80.4022820246752,190480.886790002,0.0,1.0
2023-05-01,86.54,89.19,86.12,89.19,851039,77.595778815829,79.9718917562259,77.2191873309359,79.9718917562259,949135.586805608,0.0,1.0
2023-05-02,89.17,89.17,87.315,87.43,418081,79.9539588283739,79.9539588283739,78.290679770096,78.3937941052453,466271.880921174,0.0,1.0
2023-05-03,89.88,90.26,88.794,89.66,577155,80.5905777671217,80.9313033963107,79.6168197847553,80.3933155607491,643681.840200967,0.0,1.0
2023-05-04,88.62,89.88,88.4595,88.61,313604,79.4608033124424,80.5905777671217,79.3168915664297,79.4518368485164,349752.145982247,0.0,1.0
2023-05-05,88.22,88.22,87.26,87.53,466016,79.1021447554014,79.1021447554014,78.2413642185029,78.4834587445056,519732.197491304,0.0,1.0
2023-05-08,86.69,87.0887,86.43,86.71,433703,77.7302757747194,78.0877686914501,77.4971477126427,77.7482087025715,483694.579689476,0.0,1.0
2023-05-09,86.15,86.77,86.0301,86.67,351899,77.246086722714,77.8020074861276,77.138578820241,77.7123428468674,392461.290095174,0.0,1.0
2023-05-10,87.1,87.3,86.68,86.77,513953,78.0979007956865,78.277230074207,77.7213093107934,77.8020074861276,573194.744595139,0.0,1.0
2023-05-11,88.42,88.675,87.79,88.39,190792,79.2814740339219,79.5101188640356,78.7165868065823,79.2545746421438,212783.993304438,0.0,1.0
2023-05-12,87.45,88.5,87.45,88.36,184763,78.4117270330974,79.3532057453301,78.4117270330974,79.2276752503657,206060.049451276,0.0,1.0
2023-05-15,86.27,86.53,86.15,86.4,382927,77.3536842898263,77.586812351903,77.246086722714,77.4702483208647,427065.789991658,0.0,1.0
2023-05-16,85.91,85.91,84.9298,85.33,1408844,77.0308915884894,77.0308915884894,76.1519987944603,76.5108366807799,1571237.0134125,0.0,1.0
2023-05-17,85.72,86.26,85.35,86.26,437000,76.8605287738949,77.3447178259003,76.5287696086319,77.3447178259003,487371.614501862,0.0,1.0
2023-05-18,84.91,85.37,84.71,85.37,485283,76.1342451958868,76.546702536484,75.9549159173663,76.546702536484,541220.04393663,0.0,1.0
2023-05-19,84.15,84.84,83.9,84.25,376693,75.4527939375088,76.0714799484046,75.2286323393582,75.5424585767691,420113.216433753,0.0,1.0
2023-05-22,83.58,84.43,83.52,84.26,390335,74.9417054937253,75.7038549274375,74.8879067101692,75.5514250406951,435327.68683429,0.0,1.0
2023-05-23,83.96,84.15,83.11,83.34,396653,75.2824311229143,75.4527939375088,74.5202816892021,74.7265103595007,442373.942807797,0.0,1.0
2023-05-24,83.54,84.29,83.49,84.29,301128,74.9058396380212,75.5783244324732,74.8610073183911,75.5783244324732,335838.076731618,0.0,1.0
2023-05-25,83.35,83.768,82.97,83.56,374589,74.7354768234267,75.1102750155346,74.3947511942377,74.9237725658733,417766.694976289,0.0,1.0
2023-05-26,84.28,84.285,83.0299,83.35,274707,75.5693579685471,75.5738412005102,74.4484603131546,74.7354768234267,306371.611224172,0.0,1.0
2023-05-30,85.27,85.54,84.485,84.63,239738,76.4570378972237,76.6991324232264,75.7531704790307,75.883184205958,267371.844662351,0.0,1.0
2023-05-31,86.2,86.55,85.02,85.3,237584,77.2909190423441,77.604745279755,76.2328762990731,76.4839372890018,264969.559862267,0.0,1.0
2023-06-01,86.73,87.3,86.2169,87.0,301652,77.7661416304235,78.277230074207,77.3060723663791,78.0082361564262,336422.476562279,0.0,1.0
2023-06-02,85.62,86.6,85.51,86.5,359919,76.7708641346346,77.6495775993852,76.6722330314483,77.5599129601249,401405.730251478,0.0,1.0
2023-06-05,85.31,86.1,84.72,85.0,267600,76.4929037529278,77.2012544030839,75.9638823812923,76.214943371221,298445.409704115,0.0,1.0
2023-06-06,86.11,86.2,84.8187,85.48,312963,77.2102208670099,77.2909190423441,76.0523813802422,76.6453336396703,349037.259929854,0.0,1.0
2023-06-07,84.4,86.19,84.28,85.96,531695,75.6769555356595,77.2819525784181,75.5693579685471,77.0757239081195,592981.809090544,0.0,1.0
2023-06-08,85.65,85.729,84.24,84.39,270403,76.7977635264127,76.8685985914283,75.533492112843,75.6679890717334,301571.502691412,0.0,1.0
2023-06-09,85.72,85.9999,84.927,85.25,158877,76.8605287738949,77.1115000991844,76.149488184561,76.4391049693717,177190.251709868,0.0,1.0
2023-06-12,85.99,86.07,84.68,86.0,219894,77.1026232998976,77.1743550113058,75.9280165255882,77.1115897638236,245240.489243187,0.0,1.0
2023-06-13,84.94,86.17,84.6192,86.17,380094,76.1611445876649,77.2640196505661,75.8735004249179,77.2640196505661,423906.238998789,0.0,1.0
2023-06-14,85.98,86.19,85.2,85.39,154136,77.0936568359716,77.2819525784181,76.3942726497415,76.564635464336,171902.771562606,0.0,1.0
2023-06-15,86.86,87.65,86.4103,87.0,316455,77.8827056614619,78.5910563116179,77.4794837787085,78.0082361564262,352931.771778459,0.0,1.0
2023-06-16,86.55,86.8043,85.92,86.44,224705,77.604745279755,77.8327624573939,77.0398580524154,77.5061141765688,250606.038070117,0.0,1.0
2023-06-20,87.43,87.75,87.2,87.2,205819,78.3937941052453,78.6807209508782,78.1875654349467,78.1875654349467,229543.108295558,0.0,1.0
2023-06-21,87.7,87.75,86.21,86.89,264437,78.635888631248,78.6807209508782,77.2998855062702,77.9096050532399,294917.820649952,0.0,1.0
2023-06-22,86.22,87.32,86.1,86.82,183637,77.3088519701962,78.295163002059,77.2012544030839,77.8468398057577,204804.258975466,0.0,1.0
2023-06-23,87.34,87.98,87.0403,87.87,189175,78.3130959299111,78.8869496211768,78.0443710060481,78.7883185179905,210980.606804096,0.0,1.0
2023-06-26,87.33,87.97,87.205,87.8,163804,78.3041294659851,78.8779831572507,78.1920486669097,78.7255532705083,182685.171491677,0.0,1.0
2023-06-27,87.25,88.0,86.75,87.68,156130,78.2323977545769,78.9048825490288,77.7840745582756,78.617955703396,174126.613666306,0.0,1.0
2023-06-28,87.6,87.87,86.85,87.64,146075,78.5462239919878,78.7883185179905,77.8737391975358,78.5820898476919,162912.605465354,0.0,1.0
2023-06-29,85.7,86.39,85.28,86.19,342927,76.8425958460428,77.4612818569386,76.4660043611497,77.2819525784181,382455.115895378,0.0,1.0
2023-06-30,87.07,87.25,85.8,85.88,190036,78.0710014039084,78.2323977545769,76.9322604853031,77.0039921967113,211940.851564018,0.0,1.0
2023-07-03,85.82,87.05,85.64,86.54,142527,77.6015173527417,78.7137274010273,77.4387549066511,78.252567137104,157621.49449218,0.7264,1.0
2023-07-05,84.6,85.6377,84.1712,85.54,435646,76.4983496625722,77.4366751642844,76.110613346552,77.3483313254897,481783.617065821,0.0,1.0
2023-07-06,83.12,83.86,82.87,83.76,515531,75.160080661383,75.8292151619776,74.9340217084794,75.7387915808162,570128.934707446,0.0,1.0
2023-07-07,82.33,82.76,82.1,82.54,512112,74.4457343702077,74.8345557692018,74.2377601335364,74.6356238906467,566347.841373069,0.0,1.0
2023-07-10,82.1,82.6024,81.86,82.0,503413,74.2377601335364,74.6920482052914,74.0207435387489,74.1473365523749,556727.563246205,0.0,1.0
2023-07-11,82.8,83.02,82.29,82.73,263630,74.8707252016664,75.0696570802215,74.4095649377431,74.8074286948534,291550.054326363,0.0,1.0
2023-07-12,83.93,84.23,82.66,83.24,395575,75.8925116687906,76.1637824122749,74.7441321880404,75.2685889587767,437468.849296934,0.0,1.0
2023-07-13,84.87,85.05,83.9502,84.38,306474,76.7424933317081,76.9052557777986,75.9107772321852,76.299417784017,338931.500017515,0.0,1.0
2023-07-14,84.35,84.96,84.2171,84.96,178971,76.2722907096686,76.8238745547533,76.1521177703051,76.8238745547533,197925.140434865,0.0,1.0
2023-07-17,84.33,84.5,83.86,84.42,318070,76.2542059934363,76.4079260814107,75.8292151619776,76.3355872164816,351755.588436772,0.0,1.0
2023-07-18,84.88,85.09,84.6,84.9,227647,76.7515356898242,76.9414252102632,76.4983496625722,76.7696204060565,251756.23114681,0.0,1.0
2023-07-19,86.3,86.3,84.88,85.28,272657,78.0355505423165,78.0355505423165,76.7515356898242,77.1132300144699,301533.069690335,0.0,1.0
2023-07-20,84.87,85.68,84.5,85.68,207836,76.7424933317081,77.4749243391157,76.4079260814107,77.4749243391157,229847.123206668,0.0,1.0
2023-07-21,85.0,85.69,84.8701,85.22,300830,76.8600439872179,77.4839666972318,76.7425837552892,77.0589758657731,332689.765364335,0.0,1.0
2023-07-24,84.62,85.35,84.42,85.26,345735,76.5164343788045,77.1765265212829,76.3355872164816,77.0951452982377,382350.483755737,0.0,1.0
2023-07-25,84.22,84.87,84.0,84.14,209849,76.1547400541587,76.7424933317081,75.9558081756036,76.0824011892296,232073.312408804,0.0,1.0
2023-07-26,84.23,84.89,84.1,84.89,147285,76.1637824122749,76.7605780479403,76.046231756765,76.7605780479403,162883.396242682,0.0,1.0
2023-07-27,82.21,83.99,81.6972,83.9,588521,74.3372260728139,75.9467658174874,73.8735339486181,75.8653845944422,650849.029026307,0.0,1.0
2023-07-28,82.68,82.73,81.95,82.23,455139,74.7622169042727,74.8074286948534,74.1021247617942,74.3553107890462,503341.046830961,0.0,1.0
2023-07-31,82.92,83.2995,82.42,82.52,206952,74.9792334990601,75.3223909895678,74.527115593253,74.6175391744144,228869.502116411,0.0,1.0
2023-08-01,80.94,81.99,80.77,81.99,823114,73.1888465920637,74.1382941942588,73.0351265040893,74.1382941942588,910286.884712627,0.0,1.0
2023-08-02,79.72,80.0,79.03,80.0,606223,72.0856789018943,72.3388649291463,71.4617561918804,72.3388649291463,670425.780768086,0.0,1.0
2023-08-03,77.19,77.66,76.72,77.53,2246183,69.79796229851,70.2229531299687,69.3729714670513,70.1054024744589,2484067.73006468,0.0,1.0
2023-08-04,78.91,79.09,77.33,77.33,512429,71.3532478944867,71.5160103405772,69.924555312136,69.924555312136,566698.41364186,0.0,1.0
2023-08-07,77.71,78.48,77.65,78.42,350246,70.2681649205495,70.9644264954925,70.2139107718526,70.9101723467956,387339.226672196,0.0,1.0
2023-08-08,78.93,79.7999,78.7,79.2,319892,71.371332610719,72.1579273432422,71.1633583740476,71.6154762798548,353770.549552664,0.0,1.0
2023-08-09,79.59,79.72,79.13,79.13,171909,71.9681282463844,72.0856789018943,71.5521797730418,71.5521797730418,190115.230774914,0.0,1.0
2023-08-10,77.87,79.71,77.81,79.39,366002,70.4128426504078,72.0766365437781,70.3585885017109,71.7872810840615,404763.884927957,0.0,1.0
2023-08-11,77.63,78.17,77.45,77.54,369818,70.1958260556203,70.6841133938921,70.0330636095297,70.114444832575,408984.023027982,0.0,1.0
2023-08-14,77.54,78.34,77.2,77.53,264482,70.114444832575,70.8378334818665,69.8070046566262,70.1054024744589,292492.286417878,0.0,1.0
2023-08-15,76.83,77.39,76.79,77.03,387737,69.4724374063289,69.9788094608329,69.4362679738643,69.6532845686517,428800.756417482,0.0,1.0
2023-08-16,76.0,76.9899,75.88,76.39,404672,68.721921682689,69.617024712606,68.6134133852952,69.0745736492186,447529.278095656,0.0,1.0
2023-08-17,75.46,75.6,75.01,75.47,369118,68.2336343444172,68.3602273580432,67.8267282291908,68.2426767025334,408209.888680493,0.0,1.0
2023-08-18,75.73,76.2599,75.13,75.36,531808,68.4777780135531,68.9569325701275,67.9352365265845,68.1432107632558,588129.77009898,0.0,1.0
2023-08-21,74.36,74.5993,74.03,74.49,619732,67.2389749516415,67.4553585813608,66.9405771338087,67.3565256071513,685365.467768407,0.0,1.0
2023-08-22,75.24,75.24,74.26,74.46,539694,68.0347024658621,68.0347024658621,67.14855137048,67.3293985328029,596850.946476546,0.0,1.0
2023-08-23,77.83,77.87,76.355,76.49,758726,70.3766732179432,70.4128426504078,69.042925395812,69.16499723038,839079.795618191,0.0,1.0
2023-08-24,77.23,77.85,77.1,77.48,220147,69.8341317309746,70.3947579341755,69.7165810754647,70.0601906838782,243461.934566573,0.0,1.0
2023-08-25,77.57,77.8,76.8,76.94,469799,70.1415719069234,70.3495461435948,69.4453103319804,69.5719033456064,519553.631879797,0.0,1.0
2023-08-28,77.63,78.13,77.2,78.1,269047,70.1958260556203,70.6479439614275,69.8070046566262,70.620816887079,297540.748269715,0.0,1.0
2023-08-29,78.67,78.9368,77.22,77.29,389964,71.1362312996992,71.3774814142379,69.8250893728584,69.8883858796714,431263.609548707,0.0,1.0
2023-08-30,78.56,78.7799,78.11,78.52,231843,71.0367653604216,71.2356068153956,70.6298592451952,71.0005959279571,256396.6136069,0.0,1.0
2023-08-31,79.05,79.58,78.861,78.96,288163,71.4798409081127,71.9590858882683,71.3089403397176,71.3984596850674,318681.251393421,0.0,1.0
2023-09-01,77.34,78.31,77.01,78.3,463164,69.9335976702522,70.8107064075181,69.6351998524194,70.8016640494019,512215.944171814,0.0,1.0
2023-09-05,75.75,76.65,75.7,76.65,342530,68.4958627297854,69.3096749602383,68.4506509392047,69.3096749602383,378806.054350449,0.0,1.0
2023-09-06,76.11,76.4911,75.78,76.45,525722,68.8213876219665,69.1659918897728,68.5229898041338,69.1288277979154,581399.224900672,0.0,1.0
2023-09-07,76.3,76.41,75.98,76.28,173565,68.9931924261733,69.0926583654508,68.7038369664567,68.975107709941,191946.61145983,0.0,1.0
2023-09-08,76.78,77.31,76.4301,76.73,181689,69.4272256157481,69.9064705959037,69.1108335052643,69.3820138251674,200930.993515543,0.0,1.0
2023-09-11,75.95,76.2799,75.788,75.98,247396,68.6767098921082,68.9750172863598,68.5302236906267,68.7038369664567,273596.772901888,0.0,1.0
2023-09-12,76.57,76.61,75.81,76.22,245620,69.2373360953091,69.2735055277737,68.5501168784822,68.9208535612441,271632.683471688,0.0,1.0
2023-09-13,76.47,76.8923,76.135,76.28,164652,69.1469125141477,69.5287712973924,68.8439935172569,68.975107709941,182089.669403878,0.0,1.0
2023-09-14,75.74,76.35,75.52,76.24,358254,68.4868203716692,69.038404216754,68.2878884931141,68.9389382774764,396195.323607468,0.0,1.0
2023-09-15,75.16,75.72,75.12,75.71,323903,67.9623636009329,68.4687356554369,67.9261941684684,68.4596932973208,358206.339363774,0.0,1.0
2023-09-18,75.73,75.765,74.97,75.0,201491,68.4777780135531,68.5094262669596,67.7905587967262,67.8176858710746,222830.148299788,0.0,1.0
2023-09-19,74.99,75.71,74.98,75.24,230470,67.8086435129585,68.4596932973208,67.7996011548423,68.0347024658621,254878.204379611,0.0,1.0
2023-09-20,75.35,75.8633,75.29,75.53,227966,68.1341684051396,68.5983126472413,68.0799142564428,68.2969308512302,252109.015228023,0.0,1.0
2023-09-21,72.54,73.34,72.51,73.34,1064593,65.5932657745034,66.3166544237949,65.566138700155,66.3166544237949,1177340.01056581,0.0,1.0
2023-09-22,73.24,73.42,72.44,72.54,287739,66.2262308426334,66.388993288724,65.5028421933419,65.5932657745034,318212.347160085,0.0,1.0
2023-09-25,70.61,71.5982,70.56,71.2,702165,63.8480906580877,64.741656487125,63.802878867507,64.3815897869402,776528.634434892,0.0,1.0
2023-09-26,70.14,71.02,69.98,70.84,1084270,63.423099826629,64.2188273408496,63.2784220967707,64.056064894759,1199100.92707372,0.0,1.0
2023-09-27,69.75,71.02,69.38,70.89,813765,63.0704478600994,64.2188273408496,62.7358806098021,64.1012766853397,899947.767548809,0.0,1.0
2023-09-28,69.97,70.0449,68.21,68.79,761192,63.2693797386546,63.3371070009445,61.6779247102133,62.2023814809497,841806.960333772,0.0,1.0
2023-09-29,70.03,70.862,69.33,70.59,411846,63.3236338873514,64.0759580826145,62.6906688192214,63.8300059418554,455463.049251205,0.0,1.0
2023-10-02,67.7,68.86,67.41,68.63,1481564,61.8833670866121,62.9437024753931,61.6182832394169,62.7334635621003,1620821.35349257,0.7372,1.0
2023-10-03,65.46,67.205,65.15,66.87,1627429,59.8358228875868,61.4308963819168,59.5524573957575,61.1246788342947,1780396.71218594,0.0,1.0
2023-10-04,66.79,66.82,65.79,66.16,900277,61.0515522557581,61.0789747227093,60.1374700240504,60.4756804497822,984897.166547127,0.0,1.0
2023-10-05,66.16,66.61,65.9301,66.5,542600,60.4756804497822,60.8870174540507,60.2655329447126,60.7864684085629,593600.861255448,0.0,1.0
2023-10-06,65.02,66.0,64.2,64.4,1127278,59.4336267056354,60.329427292709,58.6840792756351,58.8668957219767,1233234.78008537,0.0,1.0
2023-10-09,67.12,67.15,65.1251,65.84,432684,61.3531993922216,61.3806218591729,59.5296967481879,60.1831741356358,473353.474108832,0.0,1.0
2023-10-10,67.04,67.659,65.78,66.19,575966,61.280072813685,61.8458897151121,60.1283292017333,60.5031029167335,630103.047648094,0.0,1.0
2023-10-11,69.24,69.27,68.2051,68.53,708751,63.291053723442,63.3184761903932,62.3450700218477,62.6420553389295,775368.971646996,0.0,1.0
2023-10-12,66.47,68.93,66.325,68.84,633362,60.7590459416116,63.0076882316126,60.626504018014,62.9254208307589,692893.897321182,0.0,1.0
2023-10-13,68.27,68.47,67.72,68.24,447138,62.4043939586855,62.5872104050271,61.9016487312463,62.3769714917343,489166.055842312,0.0,1.0
2023-10-16,66.63,66.815,66.29,66.62,482949,60.9052990986849,61.0744043115508,60.5945111399042,60.8961582763678,528343.056289084,0.0,1.0
2023-10-17,65.83,66.15,64.785,65.23,424170,60.1740333133187,60.4665396274652,59.2188173811841,59.6255839742941,464039.213635686,0.0,1.0
2023-10-18,64.87,65.13,64.11,64.8,959023,59.2965143708793,59.5341757511233,58.6018118747814,59.2325286146597,1049164.90741575,0.0,1.0
2023-10-19,62.83,65.0028,62.8,64.22,1440868,57.4317866181956,59.4179044912501,57.4043641512443,58.7023609202693,1576300.19490493,0.0,1.0
2023-10-20,63.16,63.505,62.66,62.95,786458,57.7334337546591,58.0487921245983,57.2763926388052,57.5414764860005,860379.92285521,0.0,1.0
2023-10-23,64.31,65.0627,62.3,62.72,1102624,58.784628321123,59.4726580169294,56.9473230353905,57.3312375727077,1206263.46487454,0.0,1.0
2023-10-24,65.65,65.6814,64.1968,64.53,768742,60.0094985116113,60.0382006936869,58.6811542124937,58.9857264120987,840998.734395938,0.0,1.0
2023-10-25,63.52,64.269,63.16,64.18,779680,58.0625033580739,58.747150949623,57.7334337546591,58.665797631001,852964.835060169,0.0,1.0
2023-10-26,64.87,65.0,63.3826,63.54,551953,59.2965143708793,59.4153450610013,57.9369084594372,58.080785002708,603832.982256779,0.0,1.0
2023-10-27,64.42,64.6024,63.74,64.24,709367,58.8851773666108,59.0519059656743,58.2636014490496,58.7206425649034,776042.87162955,0.0,1.0
2023-10-30,64.12,64.5199,63.18,63.88,673545,58.6109526970985,58.9764941815584,57.7517153992933,58.3915729614887,736853.837254517,0.0,1.0
2023-10-31,63.74,64.9699,63.55,64.52,501721,58.2636014490496,59.3878311858269,58.0899258250251,58.9765855897816,548879.501861306,0.0,1.0
2023-11-01,65.42,65.62,64.4,64.4,611353,59.7992595983185,59.9820760446601,58.8668957219767,58.8668957219767,668816.194860122,0.0,1.0
2023-11-02,67.8,68.1165,66.87,67.33,737169,61.9747753097829,62.2640823361184,61.1246788342947,61.5451566608803,806458.078309652,0.0,1.0
2023-11-03,68.37,69.955,68.3,69.82,821926,62.4958021818563,63.944622519113,62.4318164256367,63.8212214178325,899181.68353897,0.0,1.0
2023-11-06,67.52,67.94,67.28,67.8,501162,61.7188322849047,62.102746822222,61.4994525492949,61.9747753097829,548267.959507009,0.0,1.0
2023-11-07,68.84,69.4,68.38,68.38,454758,62.9254208307589,63.4373068805152,62.5049430041734,62.5049430041734,497502.286145973,0.0,1.0
2023-11-08,70.65,70.72,69.34,69.39,473747,64.5799096701499,64.6438954263694,63.3824619466128,63.4281660581982,518276.128302957,0.0,1.0
2023-11-09,68.35,69.96,67.3,69.96,1369874,62.4775205372221,63.9491929302715,61.517734193929,63.9491929302715,1498633.22191568,0.0,1.0
2023-11-10,68.94,69.37,68.73,69.17,575338,63.0168290539297,63.409884413564,62.8248717852711,63.2270679672225,629416.019743802,0.0,1.0
2023-11-13,68.64,68.8283,67.6518,68.02,488460,62.7426043844174,62.9147260686479,61.8393083230438,62.1758734007586,534372.054347284,0.0,1.0
2023-11-14,70.77,71.21,70.18,71.03,470765,64.6895995379548,65.0917957199062,64.1502910212473,64.9272609181988,515013.839751052,0.0,1.0
2023-11-15,69.4,70.0,69.15,69.96,481764,63.4373068805152,63.9857562195399,63.2087863225883,63.9491929302715,527046.674017453,0.0,1.0
2023-11-16,70.54,70.95,70.145,70.21,711886,64.479360624662,64.8541343396622,64.1182981431375,64.1777134881985,778798.641201062,0.0,1.0
2023-11-17,71.05,71.5412,70.65,71.26,518961,64.945542562833,65.3945397550478,64.5799096701499,65.1374998314916,567739.949424969,0.0,1.0
2023-11-20,71.69,71.788,70.65,70.66,639714,65.5305551911259,65.6201352498332,64.5799096701499,64.5890504924669,699842.943894522,0.0,1.0
2023-11-21,71.66,71.95,70.92,71.52,408752,65.5031327241747,65.7682165713699,64.826711872711,65.3751612117356,447172.022189249,0.0,1.0
2023-11-22,72.11,72.55,71.56,72.35,327193,65.9144697284431,66.3166659103945,65.4117245010039,66.133849464053,357947.008103122,0.0,1.0
2023-11-24,70.93,71.4032,70.93,71.32,328741,64.835852695028,65.2683964070721,64.835852695028,65.192344765394,359640.51000733,0.0,1.0
2023-11-27,72.62,72.62,71.395,71.52,369522,66.3806516666141,66.3806516666141,65.2609009327721,65.3751612117356,404254.658040611,0.0,1.0
2023-11-28,72.73,72.79,72.0179,72.26,429442,66.4812007121019,66.5360456460044,65.8302827549029,66.0515820631993,469806.747252603,0.0,1.0
2023-11-29,74.05,74.1,73.03,73.47,1871401,67.6877892579561,67.7334933695415,66.7554253816142,67.1576215635656,2047300.48904222,0.0,1.0
2023-11-30,72.68,73.54,72.35,73.28,670541,66.4354966005165,67.2216073197852,66.133849464053,66.9839459395412,733567.480846092,0.0,1.0
2023-12-01,74.58,74.74,72.66,72.85,1150782,68.3639358847503,68.5106002685202,66.6039632795113,66.7781272352381,1255418.0862946,0.2097,1.0
2023-12-04,74.32,74.54,73.77,74.2,797487,68.1256062611242,68.3272697888078,67.6214474419151,68.0156079732967,869999.35990033,0.0,1.0
2023-12-05,76.54,76.6506,75.46,75.54,1402464,70.1605745859317,70.2619563412127,69.1705899954848,69.2439221873698,1529984.54179599,0.0,1.0
2023-12-06,78.14,78.42,76.97,77.2,1726151,71.6272184236308,71.8838810952282,70.5547351173133,70.7655651689826,1883103.12906833,0.0,1.0
2023-12-07,77.59,78.39,77.21,77.4,726339,71.1230596044218,71.8563815232713,70.7747316929682,70.948895648695,792382.151772563,0.0,1.0
2023-12-08,76.65,76.85,75.96,76.59,1033839,70.2614063497735,70.4447368294859,69.6289161947658,70.2064072058598,1127841.9187272,0.0,1.0
2023-12-11,76.35,76.5102,75.61,76.16,570894,69.9864106302049,70.1332583444545,69.3080878552691,69.8122466744782,622803.148604228,0.0,1.0
2023-12-12,76.62,76.84,75.87,76.25,662478,70.2339067778167,70.4355703055003,69.5464174788952,69.8947453903487,722714.521927067,0.0,1.0
2023-12-13,79.02,79.22,77.2041,77.24,1596095,72.4338725343653,72.6172030140777,70.7693234438167,70.8022312649251,1741221.6479267,0.0,1.0
2023-12-14,82.0,82.1,80.1508,80.39,1639213,75.1654966820799,75.2571619219361,73.4704230666592,73.6896863203952,1788260.1982732,0.0,1.0
2023-12-15,82.28,82.4799,81.6,81.74,1461310,75.4221593536773,75.6053981681498,74.7988357226552,74.9271670584538,1594181.17739343,0.0,1.0
2023-12-18,81.42,81.48,80.9,81.37,1571983,74.633838290914,74.6888374348277,74.1571790436618,74.5880056709859,1714917.23849317,0.0,1.0
2023-12-19,81.85,82.33,81.65,81.83,329754,75.0279988222957,75.4679919736054,74.8446683425833,75.0096657743244,359737.235747509,0.0,1.0
2023-12-20,82.6,82.7615,81.5284,82.25,502763,75.7154881212171,75.8635274835849,74.7332034109181,75.3946597817204,548477.264433866,0.0,1.0
2023-12-21,81.89,82.89,81.63,82.8,512643,75.0646649182381,75.9813173168001,74.826335294612,75.8988186009295,559255.61401927,0.0,1.0
2023-12-22,80.55,81.648,80.26,81.62,662075,74.5119235219053,75.5276167810866,74.2436620964385,75.501715677938,715726.272108944,0.737,1.0
2023-12-26,80.77,80.948,80.4701,80.67,365288,74.7154321895008,74.8800892023735,74.4380128739922,74.6229282496846,394889.126588577,0.0,1.0
2023-12-27,82.79,82.79,81.7075,82.09,580635,76.5840117737869,76.5840117737869,75.5826566252772,75.9364841950739,627686.778697243,0.0,1.0
2023-12-28,82.02,82.882,81.73,82.34,538486,75.8717314372026,76.6691153984178,75.6034700117358,76.1677440446143,582122.232923546,0.0,1.0
2023-12-29,81.03,82.02,80.81,81.28,448589,74.9559424330228,75.8717314372026,74.7524337654273,75.1872022825631,484940.426204099,0.0,1.0
2024-01-02,80.25,80.68,79.92,80.25,781326,74.2344117024568,74.6321786436663,73.9291487010636,74.2344117024568,844640.78130392,0.0,1.0
2024-01-03,80.71,80.84,78.92,79.28,892705,74.6599298256111,74.7801849473721,73.0041093029021,73.3371234862402,965045.382687784,0.0,1.0
2024-01-04,79.11,79.465,78.8321,79.23,664870,73.1798667885528,73.5082557749001,72.9227983398037,73.2908715163321,718747.765037305,0.0,1.0
2024-01-05,77.91,79.46,77.78,78.19,973358,72.069819510759,73.5036305779093,71.949564388998,72.3288305422442,1052234.10152538,0.0,1.0
2024-01-08,78.89,79.1013,77.7,77.83,1493860,72.9763581209573,73.1718189457888,71.8755612371451,71.9958163589061,1614915.00034387,0.0,1.0
2024-01-09,78.26,78.8,78.12,78.31,586727,72.3935833001155,72.8931045751227,72.2640777843729,72.4398352700236,634272.444142529,0.0,1.0
2024-01-10,77.61,78.58,77.55,78.47,469894,71.7923076913106,72.6895959075272,71.7368053274209,72.5878415737294,507971.877666971,0.0,1.0
2024-01-11,78.04,78.17,76.96,77.58,433891,72.19007463252,72.310329754281,71.1910320825056,71.7645565093657,469051.373230558,0.0,1.0
2024-01-12,77.66,78.5562,77.49,78.02,242865,71.8385596612187,72.667579969851,71.6813029635312,72.1715738445568,262545.574256298,0.0,1.0
2024-01-16,75.84,76.8191,75.47,76.58,654791,70.1549879565648,71.0606940313047,69.8127233792451,70.8395171112043,707852.012899577,0.0,1.0
2024-01-17,75.76,76.199,75.1547,75.65,405315,70.0809848047119,70.4870771005048,69.5210584570048,69.9792304709141,438159.7160138,0.0,1.0
2024-01-18,74.71,75.6571,74.37,75.59,427148,69.1096934366424,69.9857982506411,68.7951800412675,69.9237281070245,461761.953976198,0.0,1.0
2024-01-19,75.09,75.1531,74.18,74.65,347624,69.4612084079437,69.5195783939677,68.6194225556168,69.0541910727527,375793.723695351,0.0,1.0
2024-01-22,75.68,76.2282,75.4,75.89,618747,70.006981652859,70.5140882509311,69.7479706213738,70.2012399264729,668887.186026648,0.0,1.0
2024-01-23,74.88,74.94,74.3,74.94,384697,69.2669501343298,69.3224524982195,68.7304272833962,69.3224524982195,415870.935621334,0.0,1.0
2024-01-24,74.29,75.58,74.0117,75.58,434586,68.7211768894146,69.9144777130428,68.4637384249062,69.9144777130428,469802.69258126,0.0,1.0
2024-01-25,74.91,75.255,74.5,75.0,312639,69.2947013162747,69.6138399086404,68.9154351630285,69.3779548621092,337973.712926584,0.0,1.0
2024-01-26,74.75,75.0988,74.42,74.91,230535,69.1466950125688,69.4693487546475,68.8414320111755,69.2947013162747,249216.412250327,0.0,1.0
2024-01-29,75.95,76.2996,75.117,75.33,945318,70.2567422903626,70.5801360639598,69.4861844716941,69.6832178635025,1021921.87908845,0.0,1.0
2024-01-30,76.97,77.0,75.9,76.74,453330,71.2002824764873,71.2280336584321,70.2104903204545,70.9875234149101,490065.613314424,0.0,1.0
2024-01-31,77.8,78.3,77.2101,77.57,644635,71.9680651769613,72.430584876042,71.4223844359858,71.7553061153841,696873.021064002,0.0,1.0
2024-02-01,80.07,80.65,78.97,79.15,674406,74.0679046107878,74.6044274617214,73.0503612728102,73.2168683644792,729056.515149952,0.0,1.0
2024-02-02,77.88,78.41,77.36,78.0,829481,72.0420683288142,72.5323392098397,71.5610478417702,72.1530730565936,896698.023509722,0.0,1.0
2024-02-05,75.64,76.39,75.5001,76.2,585705,69.9699800769325,70.6637596255536,69.8405670651297,70.4880021399029,633167.626334734,0.0,1.0
2024-02-06,76.53,76.6999,75.7,75.75,374166,70.7932651412962,70.9504293350439,70.0254824408222,70.0717344107303,404486.555646891,0.0,1.0
2024-02-07,76.11,76.7,75.95,76.06,282680,70.4047485940684,70.9505218389837,70.2567422903626,70.3584966241603,305586.984253682,0.0,1.0
2024-02-08,75.47,75.6939,74.98,75.43,276557,69.8127233792451,70.0198397004934,69.359454074146,69.7757218033186,298967.806722249,0.0,1.0
2024-02-09,75.32,75.53,75.1,75.23,222318,69.6739674695208,69.8682257431348,69.4704588019253,69.5907139236863,240333.547351458,0.0,1.0
2024-02-12,75.38,75.562,74.87,75.3,937487,69.7294698334105,69.8978270038759,69.2576997403482,69.6554666815576,1013456.29371385,0.0,1.0
2024-02-13,73.78,74.4992,73.7,74.31,575649,68.2494067963522,68.9146951315099,68.1754036444993,68.7396776773778,622296.738002857,0.0,1.0
2024-02-14,74.14,74.3858,73.52,73.63,400749,68.5824209796903,68.8097956637584,68.0088965528302,68.110650886628,433223.710034947,0.0,1.0
2024-02-15,74.65,75.11,74.3445,74.97,317935,69.0541910727527,69.4797091959069,68.7715915366144,69.3502036801643,343698.874482433,0.0,1.0
2024-02-16,74.21,74.2399,73.735,73.88,291472,68.6471737375616,68.6748324155667,68.2077800234349,68.3419107361684,315091.444298815,0.0,1.0
2024-02-20,74.15,74.58,74.05,74.15,238719,68.591671373672,68.9894383148814,68.4991674338558,68.591671373672,258063.602992976,0.0,1.0
2024-02-21,73.47,74.25,73.26,74.16,295778,67.9626445829222,68.6841753134881,67.7683863093083,68.6009217676536,319746.381168054,0.0,1.0
2024-02-22,73.96,74.1496,73.56,73.62,265209,68.4159138880213,68.5913013579127,68.0458981287567,68.1014004926464,286700.221122593,0.0,1.0
2024-02-23,75.49,75.57,74.19,74.21,342922,69.8312241672083,69.9052273190612,68.6286729495984,68.6471737375616,370710.696951468,0.0,1.0
2024-02-26,75.08,75.64,74.6601,75.64,260620,69.4519580139621,69.9699800769325,69.0635339706741,69.9699800769325,281739.351337889,0.0,1.0
2024-02-27,74.38,74.9879,74.25,74.73,324555,68.8044304352491,69.3667618853914,68.6841753134881,69.1281942246056,350855.326427245,0.0,1.0
2024-02-28,75.0,75.09,74.3,74.46,301646,69.3779548621092,69.4612084079437,68.7304272833962,68.878433587102,326089.894765056,0.0,1.0
2024-02-29,75.76,75.9,75.3,75.3,398425,70.0809848047119,70.2104903204545,69.6554666815576,69.6554666815576,430711.384609004,0.0,1.0
2024-03-01,76.35,76.409,74.705,75.21,472685,70.6267580496272,70.6813353741187,69.1050682396516,69.5722131357231,510989.046455184,0.0,1.0
2024-03-04,76.03,76.11,75.45,75.53,1149318,70.3307454422155,70.4047485940684,69.7942225912819,69.8682257431348,1242453.02663249,0.0,1.0
2024-03-05,77.51,77.78,76.95,77.3,387200,71.6998037514944,71.949564388998,71.181781688524,71.5055454778805,418576.766318896,0.0,1.0
2024-03-06,78.06,78.28,77.4,77.51,398607,72.2085754204832,72.4120840880788,71.5980494176967,71.6998037514944,430908.132985734,0.0,1.0
2024-03-07,77.89,78.55,77.47,78.51,467949,72.0513187227958,72.6618447255824,71.662802175568,72.6248431496559,505869.264520044,0.0,1.0
2024-03-08,77.75,78.03,77.32,77.67,641547,71.9218132070532,72.1808242385384,71.5240462658438,71.8478100552003,693534.784869806,0.0,1.0
2024-03-11,77.62,78.03,77.29,77.99,471292,71.8015580852922,72.1808242385384,71.4962950838989,72.1438226626119,509483.164648671,0.0,1.0
2024-03-12,76.78,77.1,76.5701,77.0,376641,71.0245249908366,71.3205375982482,70.8303592211625,71.2280336584321,407162.117363418,0.0,1.0
2024-03-13,76.28,76.54,75.98,76.35,282502,70.5620052917559,70.8025155352778,70.2844934723074,70.6267580496272,305394.560017099,0.0,1.0
2024-03-14,74.58,75.52,74.47,75.5,593798,68.9894383148814,69.8589753491531,68.8876839810836,69.8404745611899,641916.442889018,0.0,1.0
2024-03-15,74.7,74.9,74.5,74.81,680694,69.1004430426608,69.2854509222931,68.9154351630285,69.2021973764585,735854.063462486,0.0,1.0
2024-03-18,74.35,74.64,74.13,74.41,264365,68.7766792533042,69.0449406787711,68.5731705857087,68.8321816171939,285787.827551382,0.0,1.0
2024-03-19,74.62,74.88,74.3,74.46,825122,69.0264398908078,69.2669501343298,68.7304272833962,68.878433587102,891985.791783524,0.0,1.0
2024-03-20,74.43,75.5,73.8,74.78,334296,68.8506824051572,69.8404745611899,68.2679075843154,69.1744461945137,361385.688722473,0.0,1.0
2024-03-21,74.63,75.0,74.26,74.82,492856,69.0356902847895,69.3779548621092,68.6934257074697,69.2114477704401,532794.60418612,0.0,1.0
2024-03-22,75.66,75.96,75.44,75.96,227443,69.9884808648957,70.2659926843442,69.7849721973002,70.2659926843442,245873.851915983,0.0,1.0
2024-03-25,75.12,75.38,74.9201,75.38,312437,69.4889595898886,69.7294698334105,69.3040442141961,69.7294698334105,337755.343849114,0.0,1.0
2024-03-26,75.54,75.6,74.935,75.2,252459,69.8774761371164,69.9329785010061,69.3178273012287,69.5629627417415,272917.02440109,0.0,1.0
2024-03-27,76.42,76.45,75.6,75.69,645963,70.6915108074985,70.7192619894433,69.9329785010061,70.0162320468406,698308.635593112,0.0,1.0
2024-03-28,76.6,76.91,76.15,76.32,777173,70.8580178991675,71.1447801125976,70.4417501699949,70.5990068676823,840151.24279534,0.0,1.0
2024-04-01,73.69,74.57,73.63,74.57,1116649,68.8770460280048,69.6995701222461,68.820964839761,69.6995701222461,1194677.61112379,0.7685,1.0
2024-04-02,73.23,73.3562,72.33,72.65,563718,68.4470902514695,68.5650476840755,67.6058724278136,67.9049720984468,603109.189716268,0.0,1.0
2024-04-03,73.05,73.09,72.0339,72.33,552757,68.2788466867383,68.3162341455675,67.3291117638308,67.6058724278136,591382.262727099,0.0,1.0
2024-04-04,73.8,73.91,73.12,73.78,481353,68.9798615397849,69.0826770515651,68.3442747396894,68.9611678103704,514988.731595398,0.0,1.0
2024-04-05,72.44,73.11,72.39,72.73,353008,67.7086879395938,68.3349278749821,67.6619536160573,67.9797470161051,377675.307234042,0.0,1.0
2024-04-08,72.45,72.64,72.15,72.27,424796,67.7180348043011,67.8956252337395,67.4376288630824,67.5497912395699,454479.671315642,0.0,1.0
2024-04-09,73.33,73.5,72.9107,72.97,229890,68.5405588985424,68.6994555985663,68.1486448613658,68.20407176908,245954.13242769,0.0,1.0
2024-04-10,71.36,72.55,71.14,72.4,801255,66.6992265512067,67.8115034513739,66.4935955276463,67.6713004807646,857244.675185301,0.0,1.0
2024-04-11,70.83,71.4712,70.43,71.45,370273,66.2038427217204,66.8031636867517,65.8299681334289,66.7833483335723,396146.741817383,0.0,1.0
2024-04-12,71.35,72.01,71.35,71.66,251077,66.6898796864994,67.3067727571804,66.6898796864994,66.9796324924253,268621.626462861,0.0,1.0
2024-04-15,69.74,70.21,69.3409,70.19,735880,65.185034468626,65.6243371098686,64.8120010981582,65.605643380454,787301.435342506,0.0,1.0
2024-04-16,69.07,69.36,68.4001,68.76,1197617,64.5587945332377,64.8298536097491,63.9326480664965,64.2690417273118,1281303.45041391,0.0,1.0
2024-04-17,70.05,70.1699,69.15,69.69,310880,65.474787274552,65.5868561823923,64.633569450896,65.1383001450896,332603.509022229,0.0,1.0
2024-04-18,69.61,70.05,69.4026,70.05,237451,65.0635252274313,65.474787274552,64.8696712534021,65.474787274552,254043.476006296,0.0,1.0
2024-04-19,69.93,70.24,69.71,70.24,266279,65.3626248980645,65.6523777039904,65.1569938745042,65.6523777039904,284885.903817969,0.0,1.0
2024-04-22,69.83,69.93,69.45,69.46,245950,65.2691562509916,65.3626248980645,64.9139753921147,64.923322256822,263136.364655228,0.0,1.0
2024-04-23,69.71,70.35,69.295,69.52,311234,65.1569938745042,65.7551932157706,64.7690989891517,64.9794034450657,332982.245647917,0.0,1.0
2024-04-24,68.96,69.3,68.5705,69.3,423882,64.4559790214576,64.7737724215054,64.0919186411087,64.7737724215054,453501.803304685,0.0,1.0
2024-04-25,68.41,68.4899,67.9,68.07,382895,63.9419014625567,64.016582911568,63.4652113624851,63.6241080625089,409650.735290358,0.0,1.0
2024-04-26,68.84,69.27,68.77,68.85,305400,64.3438166449701,64.7457318273835,64.2783885920191,64.3531635096774,326740.580466382,0.0,1.0
2024-04-29,69.59,69.74,69.12,69.3,309572,65.0448314980167,65.185034468626,64.6055288567742,64.7737724215054,331204.109286637,0.0,1.0
2024-04-30,68.89,69.4,68.75,69.05,229965,64.3905509685066,64.8672410685783,64.2596948626045,64.5401008038232,246034.373238217,0.0,1.0
2024-05-01,69.79,70.26,69.3,69.58,296444,65.2317687921625,65.671071433405,64.7737724215054,65.0354846333094,317158.757811972,0.0,1.0
2024-05-02,69.77,69.93,68.835,69.11,471212,65.2130750627479,65.3626248980645,64.3391432126165,64.5961819920669,504139.104134659,0.0,1.0
2024-05-03,70.75,71.11,70.15,70.88,376870,66.1290678040621,66.4655549335245,65.5682559216249,66.2505770452569,403204.723511347,0.0,1.0
2024-05-06,71.24,71.33,70.65,70.88,349874,66.5870641747192,66.6711859570848,66.0355991569892,66.2505770452569,374322.311231483,0.0,1.0
2024-05-07,71.98,72.49,71.78,72.1,275381,67.2787321630585,67.7554222631302,67.0917948689128,67.390894539546,294623.928583539,0.0,1.0
2024-05-08,71.33,71.5945,71.2609,71.42,203669,66.6711859570848,66.9184105285926,66.6065991219575,66.7553077394504,217900.87518994,0.0,1.0
2024-05-09,71.8,71.84,70.79,70.9,183650,67.1104885983274,67.1478760571565,66.1664552628913,66.2692707746714,196482.998044044,0.0,1.0
2024-05-10,71.27,71.45,71.0,71.44,159311,66.6151047688411,66.7833483335723,66.3627394217443,66.774001468865,170443.250211787,0.0,1.0
2024-05-13,71.5,71.73,71.43,71.69,159432,66.8300826571087,67.0450605453763,66.7646546041577,67.0076730865472,170572.705386104,0.0,1.0
2024-05-14,71.95,72.099,71.53,71.82,163035,67.2506915689367,67.3899598530753,66.8581232512306,67.1291823277419,174427.473923826,0.0,1.0
2024-05-15,73.43,73.54,72.83,73.12,507138,68.6340275456153,68.7368430573955,68.073215663178,68.3442747396894,542575.522254617,0.0,1.0
2024-05-16,73.29,73.785,73.2,73.75,367298,68.5031714397133,68.965841242724,68.4190496573477,68.9331272162485,392963.856333141,0.0,1.0
2024-05-17,72.67,73.056,72.55,72.93,332931,67.9236658278614,68.2844548055627,67.8115034513739,68.1666843102509,356195.377194673,0.0,1.0
2024-05-20,72.39,72.54,72.18,72.28,233500,67.6619536160573,67.8021565866667,67.4656694572043,67.5591381042772,249816.390107728,0.0,1.0
2024-05-21,72.9,73.05,72.63,72.99,197216,68.138643716129,68.2788466867383,67.8862783690322,68.2227654984946,210996.955852187,0.0,1.0
2024-05-22,73.06,73.12,72.48,72.48,281976,68.2881935514456,68.3442747396894,67.7460753984229,67.7460753984229,301679.770522556,0.0,1.0
2024-05-23,72.47,73.1,72.08,73.1,267372,67.7367285337156,68.3255810102748,67.3722008101314,68.3255810102748,286055.279896718,0.0,1.0
2024-05-24,72.85,72.85,72.17,72.31,274690,68.0919093925926,68.0919093925926,67.456322592497,67.587178698399,293884.643249216,0.0,1.0
2024-05-28,71.17,72.63,71.15,72.62,431609,66.5216361217682,67.8862783690322,66.5029423923536,67.876931504325,461768.746543925,0.0,1.0
2024-05-29,69.96,70.335,69.59,70.33,371041,65.3906654921864,65.7411729187097,65.0448314980167,65.736499486356,396968.40771718,0.0,1.0
2024-05-30,70.89,70.95,70.4458,70.64,243712,66.2599239099641,66.3160050982079,65.8447361796664,66.026252292282,260741.978869099,0.0,1.0
2024-05-31,71.62,71.77,71.3173,71.62,320418,66.9422450335962,67.0824480042055,66.6593154389066,66.9422450335962,342808.00036633,0.0,1.0
2024-06-03,73.15,73.24,72.13,72.13,468512,68.3723153338112,68.4564371161768,67.4189351336678,67.4189351336678,501250.434955683,0.0,1.0
2024-06-04,74.36,74.5,73.5501,73.85,461944,69.5032859633931,69.6341420692951,68.7462833907498,69.0265958633214,494223.479708456,0.0,1.0
2024-06-05,75.0,75.09,74.0801,74.8,722902,70.1014853046595,70.1856070870251,69.2416672202361,69.9145480105137,773416.565488895,0.0,1.0
2024-06-06,75.04,75.18,74.56,74.63,267710,70.1388727634886,70.2697288693907,69.6902232575388,69.7556513104898,286416.898482827,0.0,1.0
2024-06-07,73.03,73.5,72.97,73.5,757959,68.2601529573238,68.6994555985663,68.20407176908,68.6994555985663,810923.260084212,0.0,1.0
2024-06-10,72.36,72.51,72.085,72.44,390977,67.6339130219355,67.7741159925448,67.376874242485,67.7086879395938,418297.485032759,0.0,1.0
2024-06-11,73.37,73.4279,72.3242,72.42,359725,68.5779463573716,68.6320647040267,67.6004512462834,67.6899942101792,384861.67422485,0.0,1.0
2024-06-12,74.11,75.23,74.02,74.57,436347,69.2696143457109,70.3164631929271,69.1854925633453,69.6995701222461,466837.826014291,0.0,1.0
2024-06-13,75.65,75.69,74.525,74.81,424688,70.7090315106332,70.7464189694624,69.6575092310633,69.923894875221,454364.124548484,0.0,1.0
2024-06-14,76.58,76.76,76.07,76.28,831162,71.578289928411,71.7465334931422,71.1015998283393,71.2978839871923,889241.500791091,0.0,1.0
2024-06-17,75.49,75.6,74.9779,75.29,1177072,70.5594816753166,70.6622971870968,70.0808287336564,70.3725443811708,1259322.81771685,0.0,1.0
2024-06-18,76.54,76.54,75.5,75.66,833323,71.5409024695818,71.5409024695818,70.5688285400239,70.7183783753405,891553.506011746,0.0,1.0
2024-06-20,75.74,75.8199,75.0416,75.21,487660,70.7931532929988,70.86783474201,70.1403682618418,70.2977694635125,521736.448821991,0.0,1.0
2024-06-21,75.75,76.33,75.3386,76.07,234009,70.8025001577061,71.3446183107288,70.4179701436483,71.1015998283393,250360.957741839,0.0,1.0
2024-06-24,76.22,76.22,75.49,75.81,513338,71.2418027989486,71.2418027989486,70.5594816753166,70.8585813459498,549208.762591525,0.0,1.0
2024-06-25,76.39,76.4,75.87,75.95,421353,71.4006994989725,71.4100463636798,70.9146625341935,70.9894374518518,450796.083173712,0.0,1.0
2024-06-26,75.0,75.18,74.81,75.01,362884,70.1014853046595,70.2697288693907,69.923894875221,70.1108321693668,388241.417164252,0.0,1.0
2024-06-27,75.17,75.41,75.1,75.2,237097,70.2603820046834,70.4847067576583,70.1949539517324,70.2884225988053,253664.739380608,0.0,1.0
2024-06-28,73.41,75.43,73.15,75.41,453639,68.6153338162007,70.5034004870729,68.3723153338112,70.4847067576583,485338.147289421,0.0,1.0
2024-07-01,70.73,71.7899,70.4534,71.27,963876,66.8352234326977,67.8367596028704,66.5738545255652,67.3454881103968,1020045.20937454,0.7755,1.0
2024-07-02,71.42,71.55,70.68,71.42,937524,67.4872282986466,67.6100697951297,66.7879767032811,67.4872282986466,992157.564742406,0.0,1.0
2024-07-03,72.66,72.72,71.84,72.09,371154,68.6589471881778,68.7156432634777,67.8841008257459,68.1203344728288,392782.743465131,0.0,1.0
2024-07-05,73.39,73.565,72.66,73.1,408805,69.3487494376599,69.5141129906179,68.6589471881778,69.0747184070437,432627.829532385,0.0,1.0
2024-07-08,73.61,73.72,73.05,73.4,208883,69.5566350470929,69.6605778518094,69.0274716776271,69.3581987835432,221055.512814699,0.0,1.0
2024-07-09,73.17,73.525,72.68,73.35,500358,69.140863828227,69.4763156070847,68.6778458799444,69.3109520541266,529516.017487958,0.0,1.0
2024-07-10,73.54,73.55,73.1027,73.3,333262,69.4904896259097,69.499938971793,69.0772697304322,69.2637053247101,352682.613289029,0.0,1.0
2024-07-11,74.55,75.15,74.41,74.6,747461,70.4448735601246,71.0118343131236,70.3125827177582,70.4921202895412,791018.774452627,0.0,1.0
2024-07-12,74.84,74.91,74.275,74.51,511231,70.7189045907408,70.785050011924,70.1850165483334,70.4070761765914,541022.634066781,0.0,1.0
2024-07-15,73.63,74.09,73.53,73.84,487662,69.5755337388595,70.0102036494921,69.4810402800263,69.7739700024092,516080.166840968,0.0,1.0
2024-07-16,75.13,75.21,74.274,74.4,904031,70.992935621357,71.0685303884235,70.1840716137451,70.3031333718749,956712.783258501,0.0,1.0
2024-07-17,75.16,75.4,74.6363,74.94,565712,71.0212836590069,71.2480679602065,70.5264214150977,70.813398049574,598678.476780922,0.0,1.0
2024-07-18,74.39,75.06,74.26,74.62,312296,70.2936840259916,70.9267902001738,70.1708425295085,70.5110189813079,330494.834093628,0.0,1.0
2024-07-19,73.81,73.98,73.66,73.9,533266,69.7456219647592,69.9062608447756,69.6038817765095,69.8306660777091,564341.708500182,0.0,1.0
2024-07-22,73.35,74.46,73.06,74.31,505001,69.3109520541266,70.3598294471748,69.0369210235105,70.218089258925,534429.585111934,0.0,1.0
2024-07-23,73.23,73.79,73.17,73.58,262936,69.1975599035269,69.7267232729926,69.140863828227,69.5282870094429,278258.414123915,0.0,1.0
2024-07-24,72.04,73.4,71.92,73.19,701194,68.0730877434122,69.3581987835432,67.9596955928124,69.1597625199936,742055.596925505,0.0,1.0
2024-07-25,72.89,73.53,72.5,72.56,522847,68.8762821434941,69.4810402800263,68.5077576540447,68.5644537293446,553315.548458357,0.0,1.0
2024-07-26,73.6,73.8,73.36,73.58,254382,69.5471857012096,69.7361726188759,69.32040140001,69.5282870094429,269205.935671303,0.0,1.0
2024-07-29,74.24,74.43,73.927,74.43,298160,70.1519438377418,70.3314814095248,69.856179311594,70.3314814095248,315535.068439417,0.0,1.0
2024-07-30,74.5,74.79,73.98,74.51,455056,70.397626830708,70.6716578613242,69.9062608447756,70.4070761765914,481574.074670537,0.0,1.0
2024-07-31,75.57,75.67,75.0,75.09,653686,71.4087068402229,71.5032002990561,70.8700941248739,70.9551382378237,691779.100978967,0.0,1.0
2024-08-01,76.57,77.165,76.305,76.32,976016,72.3536414285546,72.9158775086119,72.1032337626467,72.1174077814716,1032892.65950485,0.0,1.0
2024-08-02,79.7,79.8264,78.14,78.25,1794810,75.3112866900326,75.4307264219978,73.8371887322353,73.9411315369517,1899401.31535333,0.0,1.0
2024-08-05,80.35,81.62,79.3506,81.35,2457052,75.9254941724482,77.1255610996294,74.9811265448696,76.8704287607799,2600235.01133353,0.0,1.0
2024-08-06,77.88,79.885,77.83,79.62,1340414,73.591505739269,75.486099588874,73.5442590098525,75.2356919229661,1418525.70172777,0.0,1.0
2024-08-07,76.94,77.71,76.55,77.06,886994,72.7032672262373,73.4308668592526,72.3347427367879,72.8166593768371,938682.963829327,0.0,1.0
2024-08-08,76.29,76.46,75.7746,76.13,692557,72.0890597438217,72.2496986238381,71.6020404569956,71.9378702096886,732915.281705116,0.0,1.0
2024-08-09,77.55,77.73,77.2405,77.65,1164304,73.2796773251196,73.4497655510193,72.9872200700309,73.3741707839527,1232153.01289337,0.0,1.0
2024-08-12,77.84,78.112,77.12,77.23,893456,73.5537083557358,73.810730563762,72.873355452137,72.9772982568535,945521.532424227,0.0,1.0
2024-08-13,78.59,78.68,78.26,78.61,631829,74.2624092969845,74.3474534099344,73.9505808828351,74.2813079887511,668648.399372848,0.0,1.0
2024-08-14,79.35,79.5969,78.9,78.92,517624,74.9805595841165,75.2138639339756,74.5553390193673,74.5742377111339,547788.181734253,0.0,1.0
2024-08-15,78.48,78.54,77.44,77.65,966116,74.158466492268,74.2151625675679,73.1757345204031,73.3741707839527,1022415.74383021,0.0,1.0
2024-08-16,78.88,79.03,78.47,78.9,694365,74.5364403276007,74.6781805158504,74.1490171463847,74.5553390193673,734828.641658625,0.0,1.0
2024-08-19,79.46,79.755,78.91,78.92,461611,75.084502388833,75.3632580923909,74.5647883652506,74.5742377111339,488511.062776321,0.0,1.0
2024-08-20,80.4,80.54,79.7058,79.93,639994,75.9727409018648,76.1050317442312,75.316767310645,75.5286216453489,677289.209118648,0.0,1.0
2024-08-21,80.44,80.87,79.8,80.39,628579,76.0105382853981,76.4168601583807,75.4057801488658,75.9632915559815,665209.007863497,0.0,1.0
2024-08-22,79.25,79.935,78.9,79.79,967701,74.8860661252834,75.5333463182906,74.5553390193673,75.3963308029825,1024093.10861246,0.0,1.0
2024-08-23,79.85,80.215,79.46,79.72,1190007,75.4530268782824,75.7979280030234,75.084502388833,75.3301853817993,1259353.83749794,0.0,1.0
2024-08-26,79.61,80.21,79.57,80.21,598798,75.2262425770828,75.7932033300818,75.1884451935495,75.7932033300818,633692.540620425,0.0,1.0
2024-08-27,79.37,79.455,78.75,78.87,443476,74.9994582758832,75.0797777158914,74.4135988311176,74.5269909817174,469319.258154142,0.0,1.0
2024-08-28,79.25,79.63,79.1008,79.4,426217,74.8860661252834,75.2451412688494,74.7450818847043,75.0278063135331,451054.501828022,0.0,1.0
2024-08-29,78.86,79.02,78.47,78.72,578988,74.517541635834,74.6687311699671,74.1490171463847,74.3852507934676,612728.126528043,0.0,1.0
2024-08-30,77.71,79.46,77.71,79.09,680642,73.4308668592526,75.084502388833,73.4308668592526,74.7348765911503,720305.94329468,0.0,1.0
2024-09-03,79.52,79.92,79.09,79.33,971970,75.1411984641329,75.5191722994656,74.7348765911503,74.9616608923499,1028610.88164429,0.0,1.0
2024-09-04,80.88,80.93,79.54,79.63,598163,76.426309504264,76.4735562336806,75.1600971558996,75.2451412688494,633020.536433214,0.0,1.0
2024-09-05,81.57,81.72,80.6613,81.28,659005,77.0783143702128,77.2200545584626,76.2196523097958,76.8042833395967,697408.062036886,0.0,1.0
2024-09-06,81.49,82.9,81.17,81.54,1198122,77.0027196031463,78.3350773726939,76.7003405348802,77.0499663325629,1267941.73352821,0.0,1.0
2024-09-09,81.99,82.18,81.0426,81.32,600272,77.4751868973121,77.6547244690951,76.5799558683267,76.8420807231299,635252.436954205,0.0,1.0
2024-09-10,82.8,83.06,81.79,81.88,566476,78.2405839138608,78.486266906827,77.2861999796458,77.3712440925956,599486.998354196,0.0,1.0
2024-09-11,82.68,83.4,82.41,82.55,684819,78.127191763261,78.8075446668598,77.8720594244114,78.0043502667778,724726.355089928,0.0,1.0
2024-09-12,82.18,82.62,81.66,82.4,585919,77.6547244690951,78.0704956879611,77.1633584831627,77.8626100785281,620063.0257746,0.0,1.0
2024-09-13,82.32,82.67,81.94,82.41,612804,77.7870153114616,78.1177424173776,77.4279401678955,77.8720594244114,648514.730614262,0.0,1.0
2024-09-16,83.52,83.58,82.43,82.63,482122,78.9209368174595,78.9776328927594,77.8909581161781,78.0799450338444,510217.327160413,0.0,1.0
2024-09-17,82.95,83.97,82.85,83.78,642137,78.3823241021105,79.3461573822088,78.2878306432773,79.1666198104258,679557.090966199,0.0,1.0
2024-09-18,81.51,82.7469,81.44,82.27,906110,77.0216182949129,78.1904078872203,76.9554728737297,77.739768582045,958912.935550175,0.0,1.0
2024-09-19,81.05,81.1,80.52,80.68,1162401,76.5869483842804,76.6341951136969,76.0861330524646,76.2373225865977,1230139.11688035,0.0,1.0
2024-09-20,80.61,80.9899,80.457,80.77,669053,76.1711771654144,76.5301578155216,76.0266021733997,76.3223666995475,708041.602309489,0.0,1.0
2024-09-23,80.35,80.79,79.53,80.07,906286,75.9254941724482,76.3412653913141,75.1506478100163,75.6609124877153,959099.191828835,0.0,1.0
2024-09-24,80.26,80.48,79.33,79.48,1318777,75.8404500594984,76.0483356689313,74.9616608923499,75.1034010805997,1395627.82046998,0.0,1.0
2024-09-25,79.27,79.86,79.26,79.82,769961,74.90496481705,75.4624762241657,74.8955154711667,75.4246788406324,814829.946440441,0.0,1.0
2024-09-26,79.59,79.795,78.84,79.57,641273,75.2073438853162,75.4010554759241,74.4986429440674,75.1884451935495,678642.741961867,0.0,1.0
2024-09-27,80.06,80.3357,79.78,80.13,602400,75.651463141832,75.9119816078351,75.3868814570992,75.7176085630152,637504.444687097,0.0,1.0
2024-09-30,79.68,80.33,79.45,80.27,681639,75.292387998266,75.9065954806816,75.0750530429497,75.8498994053817,721361.042782317,0.0,1.0
2024-10-01,79.67,80.6744,79.55,80.08,796196,76.0103492984804,76.9686120678465,75.8958615124152,76.40151590087,834530.243650231,0.7698,1.0
2024-10-02,78.74,78.77,77.99,78.32,1077018,75.1230689564748,75.1516909029911,74.407520293567,74.7223617052465,1128872.90812273,0.0,1.0
2024-10-03,77.75,78.57,77.7,78.45,1311725,74.1785447214366,74.9608779262157,74.1308414772427,74.8463901401505,1374880.28557302,0.0,1.0
2024-10-04,76.47,76.9596,76.26,76.33,1370289,72.957341670074,73.4244518372202,72.7569880444598,72.8237725863312,1436263.9513904,0.0,1.0
2024-10-07,75.73,76.2224,75.58,75.93,954220,72.251333656005,72.7211152048261,72.1082239234235,72.4421466327804,1000162.58445901,0.0,1.0
2024-10-08,75.83,75.88,75.15,75.18,997019,72.3467401443927,72.3944433885866,71.6979760233564,71.7265979698727,1045022.21688367,0.0,1.0
2024-10-09,75.3,75.8,75.0014,75.44,591169,71.8410857559379,72.3181181978764,71.5562019816123,71.9746548396807,619631.861512069,0.0,1.0
2024-10-10,74.72,74.78,73.98,74.63,3271001,71.2877281232893,71.3449720163219,70.5817201092203,71.2018622837403,3428489.04228374,0.0,1.0
2024-10-11,74.31,74.64,73.94,74.0,906122,70.8965615208997,71.2114029325791,70.5435575138652,70.6008014068978,949748.822446777,0.0,1.0
2024-10-14,74.18,74.2399,73.42,73.51,846640,70.7725330859957,70.8296815725399,70.0474437742492,70.1333096137981,887402.957919948,0.0,1.0
2024-10-15,75.78,75.82,75.09,75.12,903345,72.2990369001989,72.337199495554,71.6407321303238,71.6693540768401,946838.118943348,0.0,1.0
2024-10-16,76.2,76.5799,76.05,76.31,551613,72.6997441514272,73.0621934008121,72.5566344188457,72.8046912886537,578171.368972759,0.0,1.0
2024-10-17,74.48,75.19,74.32,75.08,798957,71.0587525511588,71.7361386187115,70.9061021697385,71.631191481485,837424.176805783,0.0,1.0
2024-10-18,74.51,74.95,74.45,74.7,366744,71.0873744976751,71.507163046581,71.0301306046425,71.2686468256117,384401.528866335,0.0,1.0
2024-10-21,72.68,73.56,72.66,73.48,1916637,69.3414357601802,70.1810128579919,69.3223544625026,70.1046876672818,2008916.82776483,0.0,1.0
2024-10-22,72.79,73.2399,72.5,73.1,650765,69.4463828974067,69.8756166886629,69.1697040810823,69.7421430114085,682097.214767522,0.0,1.0
2024-10-23,72.58,72.9,72.0601,72.24,598066,69.2460292717925,69.5513300346331,68.7500109386648,68.9216472112743,626860.929593868,0.0,1.0
2024-10-24,73.23,73.57,72.4,72.69,732957,69.8661714463125,70.1905535068307,69.0742975926946,69.350976409019,768246.491812497,0.0,1.0
2024-10-25,72.65,73.59,72.48,73.54,661344,69.3128138136639,70.2096348045083,69.1506227834048,70.1619315603144,693185.559154553,0.0,1.0
2024-10-28,72.41,72.77,71.85,72.77,901573,69.0838382415334,69.4273015997291,68.5495619065623,69.4273015997291,944980.802915952,0.0,1.0
2024-10-29,72.56,72.62,71.3374,71.57,1391074,69.2269479741149,69.2841918671476,68.0605082470869,68.2824237390767,1458049.68142957,0.0,1.0
2024-10-30,73.0,74.0357,72.8,73.55,786642,69.6467365230208,70.6348615232522,69.4559235462454,70.1714722091532,824516.249674082,0.0,1.0
2024-10-31,73.25,73.78,72.59,72.92,804036,69.8852527439901,70.3909071324449,69.2555699206313,69.5704113323107,842747.714110039,0.0,1.0
2024-11-01,71.75,73.57,71.6811,73.27,1408431,68.4541554181746,70.1905535068307,68.3884203476755,69.9043340416676,1476242.36443607,0.0,1.0
2024-11-04,73.3,73.6668,72.61,73.34,1321691,69.9329559881839,70.28290698759,69.2746512183088,69.971118583539,1385326.11600701,0.0,1.0
2024-11-05,73.96,74.14,72.6604,73.1,691438,70.5626388115427,70.7343704906406,69.3227360884562,69.7421430114085,724728.487218007,0.0,1.0
2024-11-06,71.07,71.5562,70.26,70.34,2460204,67.8053912971382,68.2692576436792,67.0325987411979,67.108923931908,2578654.80804886,0.0,1.0
2024-11-07,72.13,72.48,71.46,71.58,1089249,68.8167000740478,69.1506227834048,68.1774766018502,68.2919643879155,1141692.79092808,0.0,1.0
2024-11-08,73.62,73.67,72.82,73.01,1195433,70.2382567510246,70.2859599952184,69.475004843923,69.6562771718596,1252989.20461485,0.0,1.0
2024-11-11,73.13,73.365,72.6316,73.35,391051,69.7707649579248,69.9949702056359,69.2952590198006,69.9806592323778,409878.831731969,0.0,1.0
2024-11-12,71.59,72.92,71.38,72.39,1195861,68.3015050367543,69.5704113323107,68.1011514111401,69.0647569438559,1253437.81142056,0.0,1.0
2024-11-13,70.48,72.52,70.36,72.46,662117,67.2424930156508,69.1887853787599,67.1280052295856,69.1315414857272,693995.776586368,0.0,1.0
2024-11-14,71.19,71.88,71.02,71.34,1479666,67.9198790832035,68.5781838530786,67.7576880529444,68.062988815785,1550907.09762541,0.0,1.0
2024-11-15,70.8,71.44,70.2,70.65,1010553,67.5477937784914,68.1583953041727,66.9753548481652,67.4046840459099,1059207.83489426,0.0,1.0
2024-11-18,70.89,71.31,69.96,70.21,643889,67.6336596180404,68.0343668692687,66.7463792760347,66.984895497004,674890.157767313,0.0,1.0
2024-11-19,71.41,71.8,71.29,71.52,398925,68.1297733576564,68.5018586623684,68.0152855715912,68.2347204948829,418131.939181016,0.0,1.0
2024-11-20,71.13,71.56,70.75,70.79,516190,67.8626351901708,68.272883090238,67.5000905342976,67.5382531296527,541042.866919468,0.0,1.0
2024-11-21,70.95,71.55,70.61,71.11,557013,67.690903511073,68.2633424413992,67.3665214505548,67.8435538924933,583831.3613813,0.0,1.0
2024-11-22,71.09,71.43,70.81,71.18,454400,67.8244725948158,68.1488546553339,67.5573344273302,67.9103384343647,476277.879711358,0.0,1.0
2024-11-25,73.74,73.85,72.91,73.13,1792166,70.3527445370898,70.4576916743163,69.5608706834719,69.7707649579248,1878452.9546012,0.0,1.0
2024-11-26,73.42,73.4743,72.74,73.09,581979,70.0474437742492,70.0992494974437,69.3986796532128,69.7326023625698,609999.392950125,0.0,1.0
2024-11-27,74.11,74.48,73.7,74.15,1693751,70.7057485441243,71.0587525511588,70.3145819417347,70.7439111394794,1775299.59295553,0.0,1.0
2024-11-29,75.11,75.17,74.58,74.98,777234,71.6598134280013,71.7170573210339,71.1541590395465,71.5357849930973,814655.285122311,0.0,1.0
2024-12-02,75.5,75.8,74.52,74.99,829666,72.0318987327133,72.3181181978764,71.0969151465139,71.545325641936,869611.715115766,0.0,1.0
2024-12-03,74.54,75.65,74.47,75.57,480582,71.1159964441914,72.1750084652949,71.04921190232,72.0986832745847,503720.457718847,0.0,1.0
2024-12-04,75.76,75.87,73.965,74.04,533236,72.2799556025213,72.3849027397478,70.5674091359621,70.6389640022529,558909.576289098,0.0,1.0
2024-12-05,76.01,76.16,75.345,75.4,392780,72.5184718234906,72.6615815560721,71.8840186757124,71.9364922443256,411691.077449444,0.0,1.0
2024-12-06,76.01,76.6525,75.64,76.5,1785125,72.5184718234906,73.1314585113816,72.1654678164561,72.9859636165903,1871072.95338851,0.0,1.0
2024-12-09,75.08,75.61,74.94,75.54,431330,71.631191481485,72.1368458699398,71.4976223977422,72.0700613280684,452097.134365978,0.0,1.0
2024-12-10,74.52,74.77,74.35,74.41,877195,71.0969151465139,71.3354313674831,70.9347241162548,70.9919680092874,919429.081631613,0.0,1.0
2024-12-11,73.42,74.69,73.32,74.43,461034,70.0474437742492,71.2591061767729,69.9520372858615,71.0110493069649,483231.285199926,0.0,1.0
2024-12-12,72.12,72.85,72.01,72.72,792316,68.8071594252091,69.5036267904393,68.7022122879826,69.3795983555353,830463.434290019,0.0,1.0
2024-12-13,71.14,71.84,70.952,71.73,772586,67.8721758390096,68.5400212577235,67.6928116408407,68.435074120497,809783.499063996,0.0,1.0
2024-12-16,71.34,71.58,70.935,71.5,1131620,68.062988815785,68.2919643879155,67.6765925378148,68.2156391972053,1186103.81654702,0.0,1.0
2024-12-17,71.85,72.07,71.4462,71.53,2521927,68.5495619065623,68.7594561810152,68.1643105064528,68.2442611437216,2643349.56942524,0.0,1.0
2024-12-18,70.71,71.85,70.58,71.37,1024085,67.4619279389425,68.5495619065623,67.3378995040385,68.0916107623013,1073391.35661137,0.0,1.0
2024-12-19,69.18,69.6758,68.6,69.3,2003252,66.0022086666107,66.4752340360369,65.448851033962,66.1166964526759,2099702.0578511,0.0,1.0
2024-12-20,69.5,70.15,69.42,69.7,890284,66.3075094294513,66.9276516039714,66.2311842387412,66.4983224062267,933148.274341874,0.0,1.0
2024-12-23,68.59,69.36,68.485,69.29,1089891,65.4393103851233,66.1739403457086,65.3391335723162,66.1071558038372,1142365.70113665,0.0,1.0
2024-12-24,68.13,68.169,67.07,67.14,916707,65.7996606917636,65.8373267238637,64.7759172551972,64.8435229538384,949172.795929292,0.8377,1.0
2024-12-26,68.05,68.2197,67.402,67.41,2022645,65.7223970361737,65.8862925655938,65.0965614258954,65.1042877914544,2094278.33519587,0.0,1.0
2024-12-27,67.27,68.02,67.2375,67.68,1272414,64.969076394172,65.6934231653275,64.9376880340886,65.3650526290703,1317477.39895034,0.0,1.0
2024-12-30,68.0,68.24,67.86,67.99,2188222,65.67410725143,65.9058982181998,65.5388958541476,65.6644492944813,2265719.35618904,0.0,1.0
2024-12-31,67.72,68.5399,67.5,68.33,2122462,65.4036844568653,66.1955403470925,65.191209403993,65.9928198307384,2197630.42149092,0.0,1.0
2025-01-02,67.7,68.34,67.36,67.96,2431472,65.3843685429678,66.0024777876872,65.0559980067107,65.635475423635,2517584.21880032,0.0,1.0
2025-01-03,67.39,68.04,67.32,67.89,1608626,65.0849718775569,65.712739079225,65.0173661789157,65.5678697249939,1665596.57341392,0.0,1.0
2025-01-06,66.97,67.3665,66.71,67.18,1736115,64.6793376857098,65.0622756787273,64.4282308050426,64.8821547816333,1797600.68222975,0.0,1.0
2025-01-07,65.67,66.7464,65.57,66.55,2833701,63.4238032823737,64.463385768336,63.3272237128862,64.2737034938627,2934058.42979014,0.0,1.0
2025-01-08,65.76,65.91,64.95,65.1,1351720,63.5107248949123,63.6555942491434,62.7284303820644,62.8732997362955,1399592.0743635,0.0,1.0
2025-01-10,65.33,65.68,64.8253,65.1,1693745,63.0954327461165,63.4334612393224,62.6079956589136,62.8732997362955,1753730.12013791,0.0,1.0
2025-01-13,65.27,65.56,64.85,65.42,653298,63.0374850044241,63.3175657559375,62.631850812577,63.1823543586552,676434.988753238,0.0,1.0
2025-01-14,65.05,65.18,64.56,65.0,1169851,62.8250099515518,62.9505633918854,62.3517700610635,62.7767201668081,1211282.0612155,0.0,1.0
2025-01-15,66.61,66.91,66.25,66.6,827095,64.3316512355552,64.6213899440174,63.9839647854006,64.3219932786064,856387.126583671,0.0,1.0
2025-01-16,66.88,67.23,66.09,66.49,2764962,64.5924160731712,64.930444566377,63.8294374742207,64.2157557521703,2862884.99180026,0.0,1.0
2025-01-17,66.97,67.35,66.81,67.35,1386177,64.6793376857098,65.0463400497619,64.52481037453,65.0463400497619,1435269.39222988,0.0,1.0
2025-01-21,68.0,68.16,67.5,67.79,1831209,65.67410725143,65.8286345626098,65.191209403993,65.4712901555065,1896062.50029822,0.0,1.0
2025-01-22,67.41,67.91,67.14,67.8,977354,65.1042877914544,65.5871856388913,64.8435229538384,65.4809481124552,1011967.65028813,0.0,1.0
2025-01-23,66.55,66.73,66.18,66.37,814844,64.2737034938627,64.4475467189401,63.9163590867594,64.0998602687854,843702.249165991,0.0,1.0
2025-01-24,66.96,67.07,66.26,66.41,377854,64.6696797287611,64.7759172551972,63.9936227423493,64.1384920965804,391235.953945008,0.0,1.0
2025-01-27,68.17,68.284,67.6219,67.97,767838,65.8382925195586,65.9483932287742,65.3089398991982,65.6451333805838,795031.500011187,0.0,1.0
2025-01-28,67.99,68.06,67.45,67.64,744941,65.6644492944813,65.7320549931224,65.1429196192493,65.3264208012754,771323.587332007,0.0,1.0
2025-01-29,67.8,68.51,67.43,68.28,1455360,65.4809481124552,66.1666630558157,65.1236037053518,65.9445300459947,1506902.55477885,0.0,1.0
2025-01-30,68.15,68.5871,68.0,68.25,874688,65.8189766056611,66.2411259038905,65.67410725143,65.9155561751485,905665.664738897,0.0,1.0
2025-01-31,67.64,68.525,67.085,68.24,1186282,65.3264208012754,66.1811499912388,64.7904041906203,65.9058982181998,1228294.97614897,0.0,1.0
2025-02-03,68.34,69.43,67.93,68.81,1069848,66.0024777876872,67.0551950950998,65.6065015527888,66.4564017642779,1107737.38760516,0.0,1.0
2025-02-04,68.6,68.64,67.55,67.63,2103675,66.2535846683544,66.2922164961493,65.2394991887367,65.3167628443266,2178178.06723037,0.0,1.0
2025-02-05,70.31,70.6258,69.76,69.81,1241901,67.9050953065889,68.2100935870301,67.3739076744082,67.4221974591519,1285883.76050077,0.0,1.0
2025-02-06,70.39,70.73,70.0,70.38,493510,67.9823589621788,68.3107294984359,67.6056986411779,67.97270100523,510987.989094732,0.0,1.0
2025-02-07,69.7,69.87,69.29,69.63,611265,67.3159599327158,67.4801452008443,66.9199836978174,67.2483542340746,632913.361743412,0.0,1.0
2025-02-10,69.31,69.9399,69.15,69.65,843326,66.9392996117149,67.547654319916,66.7847723005351,67.2676701479721,873192.958382412,0.0,1.0
2025-02-11,68.67,68.9767,68.59,68.83,547731,66.3211903669956,66.6173999066134,66.2439267114056,66.4757176781754,567129.262334799,0.0,1.0
2025-02-12,67.34,67.76,66.885,67.35,2217820,65.0366820928132,65.4423162846603,64.5972450516455,65.0463400497619,2296365.58929724,0.0,1.0
2025-02-13,68.9,69.18,68.2045,68.26,982774,66.5433233768166,66.8137461713813,65.8716124710317,65.9252141320972,1017579.60323922,0.0,1.0
2025-02-14,69.44,69.99,69.3605,69.66,585287,67.0648530520485,67.5960406842292,66.988072294306,67.2773281049208,606015.333373769,0.0,1.0
2025-02-18,68.22,69.045,68.13,68.83,708053,65.8865823043023,66.6833637525733,65.7996606917636,66.4757176781754,733129.173963025,0.0,1.0
2025-02-19,68.26,68.5699,67.92,68.02,478775,65.9252141320972,66.2245142179387,65.5968435958401,65.6934231653275,495731.139143747,0.0,1.0
2025-02-20,68.6,68.85,68.53,68.53,359071,66.2535846683544,66.4950335920729,66.1859789697132,66.1859789697132,371787.741347155,0.0,1.0
2025-02-21,69.77,70.1992,68.97,69.01,1928370,67.3835656313569,67.7980851435968,66.6109290754577,66.6495609032527,1996664.5225641,0.0,1.0
2025-02-24,70.09,70.2999,69.44,69.48,580767,67.6926202537166,67.8953407700706,67.0648530520485,67.1034848798435,601335.254528947,0.0,1.0
2025-02-25,71.76,71.91,71.125,71.32,1195347,69.3054990641561,69.4503684183872,68.6922187979112,68.8805489584116,1237681.01923045,0.0,1.0
2025-02-26,72.44,72.57,71.63,71.85,524930,69.9622401366704,70.087793577004,69.1799456238225,69.3924206766948,543520.749560289,0.0,1.0
2025-02-27,71.64,72.2556,71.47,71.73,609985,69.1896035807712,69.7841474105357,69.0254183126427,69.2765251933099,631588.029681163,0.0,1.0
2025-02-28,72.9,72.98,71.8,72.24,941500,70.4065061563125,70.4837698119024,69.3441308919511,69.7690809976956,974843.85672568,0.0,1.0
2025-03-03,73.43,73.52,72.04,72.07,1678485,70.9183778745957,71.0052994871343,69.5759218587208,69.6048957295671,1737929.67695826,0.0,1.0
2025-03-04,71.96,73.44,71.79,73.09,1960426,69.4986582031309,70.9280358315444,69.3344729350024,70.5900073383385,2029855.80739809,0.0,1.0
2025-03-05,71.16,72.34,71.0401,72.08,1164761,68.7260216472317,69.865660567183,68.6102227434164,69.6145536865158,1206011.79543671,0.0,1.0
2025-03-06,70.85,71.2675,70.0326,70.87,851237,68.4266249818208,68.8298446844307,67.6371835808308,68.4459408957183,881384.131776525,0.0,1.0
2025-03-07,70.43,71.62,70.28,71.62,753325,68.0209907899738,69.1702876668738,67.8761214357427,69.1702876668738,780004.512339748,0.0,1.0
2025-03-10,71.44,72.09,71.29,71.47,929511,68.9964444417965,69.6242116434645,68.8515750875654,69.0254183126427,962430.258214491,0.0,1.0
2025-03-11,70.71,71.86,70.37,71.34,603735,68.2914135845385,69.4020786336435,67.9630430482813,68.8998648723091,625116.681720954,0.0,1.0
2025-03-12,70.09,70.635,69.99,70.36,853491,67.6926202537166,68.2189789074229,67.5960406842292,67.9533850913326,883717.958704894,0.0,1.0
2025-03-13,70.91,71.05,69.49,69.7,1111835,68.4845727235133,68.6197841207956,67.1131428367922,67.3159599327158,1151211.38549399,0.0,1.0
2025-03-14,70.43,70.7,70.02,70.17,700013,68.0209907899738,68.2817556275897,67.6250145550754,67.7698839093065,724804.431947014,0.0,1.0
2025-03-17,70.96,71.61,70.74,71.21,473572,68.532862508257,69.160629709925,68.3203874553847,68.7743114319754,490343.871393833,0.0,1.0
2025-03-18,71.12,71.43,70.42,70.47,447151,68.6873898194368,68.9867864848477,68.011332833025,68.0596226177687,462987.15388077,0.0,1.0
2025-03-19,71.54,71.66,70.77,71.1,615415,69.0930240112839,69.2089194946687,68.3493613262309,68.6680739055393,637210.33678899,0.0,1.0
2025-03-20,71.64,72.83,71.5225,72.75,650589,69.1896035807712,70.3389004576713,69.0761225866236,70.2616368020814,673630.047693366,0.0,1.0
2025-03-21,70.89,71.74,70.82,71.64,896931,68.4652568096158,69.2861831502587,68.3976511109746,69.1896035807712,928696.415567521,0.0,1.0
2025-03-24,69.85,70.41,69.8,70.36,977165,67.4608292869468,68.0016748760763,67.4125395022031,67.9533850913326,1011771.95672581,0.0,1.0
2025-03-25,69.83,70.145,69.53,69.58,485038,67.4415133730494,67.7457390169347,67.1517746645872,67.2000644493309,502215.947507711,0.0,1.0
2025-03-26,69.14,69.575,69.02,69.37,1446178,66.7751143435863,67.1952354708565,66.6592188602014,66.9972473534073,1497395.36806355,0.0,1.0
2025-03-27,68.74,68.81,68.42,68.64,715635,66.3887960656367,66.4564017642779,66.0797414432771,66.2922164961493,740979.695600513,0.0,1.0
2025-03-28,70.07,70.32,69.72,69.84,1102052,67.6733043398191,67.9147532635376,67.3352758466132,67.4511713299981,1141081.91395884,0.0,1.0
2025-03-31,71.11,71.46,70.3785,71.37,783498,68.677731862488,69.0157603556939,67.9712523116877,68.9288387431553,811246.109460284,0.0,1.0
2025-04-01,71.23,71.75,70.87,70.98,854483,69.5602759684639,70.0680864907663,69.2087148376391,69.31613629428,874993.999701696,0.7938,1.0
2025-04-02,71.21,72.32,70.36,72.31,1948669,69.5407447945292,70.6247249479055,68.7106699023041,70.6149593609381,1995444.82734555,0.0,1.0
2025-04-03,71.44,72.39,71.39,72.3,2051238,69.7653532947783,70.693084056677,69.7165253599416,70.6051937739708,2100475.89239354,0.0,1.0
2025-04-04,72.45,73.68,72.31,73.0,2891200,70.7516775784811,71.9528447754657,70.6149593609381,71.2887848616856,2960600.33018509,0.0,1.0
2025-04-07,69.0,71.48,68.9501,70.97,3400912,67.3825500747439,69.8044156426478,67.3338197957768,69.3063707073127,3482547.45093056,0.0,1.0
2025-04-08,67.15,69.4837,67.06,68.31,3687362,65.5759164857834,67.8549115163548,65.4880262030772,66.7087245739965,3775873.39330103,0.0,1.0
2025-04-09,67.78,67.83,64.3,66.0,7015534,66.1911484647267,66.2399763995635,62.7927242000874,64.4528739845376,7183934.79414247,0.0,1.0
2025-04-10,64.92,67.0,64.88,66.5,1980149,63.3981905920634,65.4294326812731,63.359128244194,64.9411533329054,2027680.47288865,0.0,1.0
2025-04-11,66.0,66.21,63.57,64.44,2787705,64.4528739845376,64.6579513108521,62.0798363514706,62.9294424176304,2854621.03744418,0.0,1.0
2025-04-14,66.4,66.7398,65.65,66.34,1130855,64.8434974632318,65.1753321083825,64.1110784406803,64.7849039414277,1158000.02988083,0.0,1.0
2025-04-15,66.69,67.15,65.82,65.94,520108,65.1266994852851,65.5759164857834,64.2770934191253,64.3942804627335,532592.666205003,0.0,1.0
2025-04-16,67.21,67.3946,66.2727,66.64,770074,65.6345100075875,65.8147827430049,64.7191815411374,65.0778715504483,788558.847076284,0.0,1.0
2025-04-17,66.31,67.07,65.93,66.9,728930,64.7556071805256,65.4977917900445,64.3845148757662,65.3317768115995,746427.226992881,0.0,1.0
2025-04-21,64.48,65.6,64.44,65.14,1658024,62.9685047654998,64.0622505058435,62.9294424176304,63.6130335053452,1697823.1882453,0.0,1.0
2025-04-22,65.1,65.65,64.895,65.39,726595,63.5739711574758,64.1110784406803,63.373776624645,63.857173179529,744036.177680836,0.0,1.0
2025-04-23,66.19,68.2,65.99,67.92,1035943,64.6384201369174,66.6013031173556,64.4431083975703,66.3278666822697,1060809.76336916,0.0,1.0
2025-04-24,67.15,67.29,66.61,66.91,980127,65.5759164857834,65.7126347033263,65.0485747895463,65.3415423985669,1003653.95677342,0.0,1.0
2025-04-25,67.81,68.13,67.5741,67.92,749271,66.2204452256288,66.5329440085841,65.9900750290689,66.3278666822697,767256.492113347,0.0,1.0
2025-04-28,68.44,68.52,67.57,67.6,571818,66.8356772045721,66.9138019003109,65.9860711384122,66.0153678993143,585543.912425905,0.0,1.0
2025-04-29,69.3,69.34,68.29,68.31,642018,67.6755176837645,67.7145800316339,66.6891934000618,66.7087245739965,657428.992385435,0.0,1.0
2025-04-30,68.27,69.04,68.01,68.75,1292154,66.669662226127,67.4216124226133,66.4157569649758,67.13841040056,1323170.84914568,0.0,1.0
2025-05-01,67.73,68.335,67.26,68.31,535827,66.1423205298899,66.7331385414148,65.6833379424243,66.7087245739965,548688.984892808,0.0,1.0
2025-05-02,66.79,67.0999,66.58,66.65,870639,65.2243553549586,65.5269908950769,65.0192780286442,65.0876371374157,891537.808132269,0.0,1.0
2025-05-05,66.17,66.38,65.72,66.29,755319,64.6188889629827,64.8239662892971,64.1794375494517,64.7360760065909,773449.668232938,0.0,1.0
2025-05-06,66.49,66.53,65.44,65.61,1235798,64.931387745938,64.9704500938074,63.9060011143658,64.0720160928108,1265462.0803964,0.0,1.0
2025-05-07,66.89,67.27,66.74,66.98,1401660,65.3220112246322,65.6931035293916,65.1755274201219,65.4099015073384,1435305.42985862,0.0,1.0
2025-05-08,65.9,67.13,65.84,67.09,535845,64.3552181148641,65.5563853118487,64.29662459306,65.5173229639793,548707.416964592,0.0,1.0
2025-05-09,66.03,66.24,65.84,65.9,475346,64.4821707454397,64.6872480717541,64.29662459306,64.3552181148641,486756.199692917,0.0,1.0
2025-05-12,65.21,65.8472,65.11,65.42,1224673,63.6813926141167,64.3036558156765,63.5837367444431,63.8864699404311,1254070.03602959,0.0,1.0
2025-05-13,64.79,65.17,64.33,65.0,1273124,63.2712379614878,63.6423302662472,62.8220209609895,63.4763152878022,1303684.05325351,0.0,1.0
2025-05-14,64.18,64.7178,63.99,64.59,897146,62.6755371564792,63.2007304235835,62.4899910040995,63.0759262221407,918681.081842913,0.0,1.0
2025-05-15,65.02,65.275,64.25,64.38,2824382,63.4958464617369,63.7448689294045,62.7438962652507,62.8708488958263,2892178.43171307,0.0,1.0
2025-05-16,65.21,65.85,65.073,65.84,816520,63.6813926141167,64.3063901800273,63.5476040726639,64.29662459306,836119.736304208,0.0,1.0
2025-05-19,64.89,65.0012,63.49,63.57,1113734,63.3688938311613,63.4774871582383,62.0017116557317,62.0798363514706,1140468.05760181,0.0,1.0
2025-05-20,64.07,64.3,63.71,64.12,1116463,62.5681156998383,62.7927242000874,62.2165545690135,62.6169436346751,1143262.56448514,0.0,1.0
2025-05-21,62.42,63.67,62.16,63.3,1789259,60.9567938502248,62.1774922211441,60.7028885890736,61.816165503352,1832208.35161409,0.0,1.0
2025-05-22,62.83,62.88,61.56,61.8,1559065,61.3571829158864,61.4060108507231,60.1169533710324,60.3513274582489,1596488.77759408,0.0,1.0
2025-05-23,62.97,63.22,62.66,63.14,844012,61.4939011334293,61.7380408076132,61.1911679374413,61.6599161118744,864271.653943061,0.0,1.0
2025-05-27,64.41,64.72,63.7,63.92,656062,62.9001456567283,63.2028788527163,62.2067889820462,62.421631895328,671810.104393293,0.0,1.0
2025-05-28,63.92,64.15,63.51,64.0,700417,62.421631895328,62.6462403955771,62.0212428296665,62.4997565910668,717229.801282252,0.0,1.0
2025-05-29,64.72,64.93,64.23,64.35,970100,63.2028788527163,63.4079561790308,62.724365091316,62.8415521349242,993386.268785471,0.0,1.0
2025-05-30,64.87,65.13,64.47,64.67,520054,63.3493626572266,63.6032679183778,62.9587391785325,63.1540509178795,532537.36998965,0.0,1.0
2025-06-02,63.88,64.2825,63.52,64.09,677823,62.3825695474586,62.7756344228946,62.0310084166338,62.587646873773,694093.455176759,0.0,1.0
2025-06-03,63.82,64.65,63.66,64.26,480039,62.3239760256544,63.1345197439448,62.1677266341768,62.753661852218,491561.85040873,0.0,1.0
2025-06-04,65.33,65.65,64.51,64.69,1264670,63.7985796577249,64.1110784406803,62.9978015264019,63.1735820918142,1295027.12353873,0.0,1.0
2025-06-05,65.48,65.9325,65.19,65.7,523315,63.9450634622352,64.386956272508,63.661861440182,64.159906375517,535876.646994608,0.0,1.0
2025-06-06,64.38,64.99,64.285,64.82,954628,62.8708488958263,63.4665497008349,62.7780758196364,63.3005347223898,977542.879082709,0.0,1.0
2025-06-09,64.41,64.62,63.9012,63.94,796606,62.9001456567283,63.1052229830428,62.4032725918294,62.4411630692627,815727.720886629,0.0,1.0
2025-06-10,64.91,65.22,64.4705,65.12,545264,63.388425005096,63.691158201084,62.9592274578808,63.5935023314105,558352.510527823,0.0,1.0
2025-06-11,65.05,65.4,64.65,64.74,611836,63.525143222639,63.8669387664964,63.1345197439448,63.222410026651,626522.504018789,0.0,1.0
2025-06-12,66.26,66.29,65.6,65.91,550228,64.7067792456889,64.7360760065909,64.0622505058435,64.3649837018315,563435.666324391,0.0,1.0
2025-06-13,65.21,65.945,64.66,65.77,569515,63.6813926141167,64.3991632562172,63.1442853309122,64.2282654842885,583185.631241477,0.0,1.0
2025-06-16,64.29,65.385,64.26,64.97,489716,62.7829586131201,63.8522903860454,62.753661852218,63.4470185269002,501471.137000872,0.0,1.0
2025-06-17,65.46,65.6375,64.62,64.87,379418,63.9255322883005,64.0988714569711,63.1052229830428,63.3493626572266,388525.545129415,0.0,1.0
2025-06-18,65.61,66.101,65.3001,65.9,729708,64.0720160928108,64.5515064129079,63.7693805526925,64.3552181148641,747223.902095566,0.0,1.0
2025-06-20,65.36,65.75,64.78,65.03,742271,63.827876418627,64.2087343103538,63.2614723745204,63.5056120487043,760088.464197155,0.0,1.0
2025-06-23,65.59,66.37,65.58,65.89,469804,64.0524849188761,64.8142007023298,64.0427193319088,64.3454525278968,481081.169591269,0.0,1.0
2025-06-24,66.37,66.55,65.16,65.22,621132,64.8142007023298,64.9899812677421,63.6325646792799,63.691158201084,636041.645091492,0.0,1.0
2025-06-25,66.42,66.49,65.66,66.01,338879,64.8630286371665,64.931387745938,64.1208440276476,64.462639571505,347013.447458769,0.0,1.0
2025-06-26,66.89,66.99,66.06,66.47,425026,65.3220112246322,65.4196670943057,64.5114675063418,64.9118565720033,435228.319015373,0.0,1.0
2025-06-27,66.23,67.17,66.005,66.53,541550,64.6774824847868,65.5954476597181,64.4577567780213,64.9704500938074,554549.359716289,0.0,1.0
2025-06-30,67.3,67.49,66.56,66.82,781049,65.7224002902937,65.9079464426734,64.9997468547095,65.2536521158607,799797.290844885,0.0,1.0
2025-07-01,66.77,66.97,66.3,66.74,606629,65.9933953286378,66.1910691202467,65.5288619183568,65.9637442598964,613767.758550575,0.8075,1.0
2025-07-02,66.22,66.23,65.59,65.7,884583,65.4497924017133,65.4596760912937,64.8271199581452,64.9358405435301,894992.697615747,0.0,1.0
2025-07-03,65.61,65.908,65.4001,65.87,601217,64.846887337306,65.1414212868033,64.6394286930125,65.1038632663977,608292.07059422,0.0,1.0
2025-07-07,64.55,65.06,64.29,65.03,721769,63.7992162417788,64.3032844103815,63.5422403126872,64.2736333416402,730262.716291654,0.0,1.0
2025-07-08,64.43,64.43,63.74,63.85,1004829,63.6806119668134,63.6806119668134,62.9986373857626,63.1073579711476,1016653.74233117,0.0,1.0
2025-07-09,65.36,65.45,64.5888,64.59,471761,64.5997950977949,64.6887483040189,63.8375649573509,63.8387510001006,477312.643381009,0.0,1.0
2025-07-10,65.52,65.61,64.96,65.34,353131,64.757934131082,64.846887337306,64.2044475145771,64.580027718634,357286.615616338,0.0,1.0
2025-07-11,64.09,64.7,63.95,64.63,1520573,63.3445665210783,63.9474715854855,63.206194866952,63.8782857584223,1538466.97392067,0.0,1.0
2025-07-14,63.88,64.13,63.53,63.78,568621,63.1370090398889,63.3841012794,62.7910799045733,63.0381721440844,575312.483634621,0.0,1.0
2025-07-15,63.28,64.21,63.1242,64.21,805362,62.5439876650621,63.4631707960436,62.3899997813988,63.4631707960436,814839.431616043,0.0,1.0
2025-07-16,63.29,63.99,62.2,63.59,1571396,62.5538713546426,63.2457296252738,61.476549190374,62.850382042056,1589888.05466824,0.0,1.0
2025-07-17,63.32,63.73,63.185,63.41,1026896,62.5835224233839,62.9887536961822,62.4500926140479,62.6724756296079,1038980.42491301,0.0,1.0
2025-07-18,63.42,63.62,63.15,63.59,1019792,62.6823593191884,62.8800331107973,62.4154997005163,62.850382042056,1031792.82564435,0.0,1.0
2025-07-21,64.13,64.83,64.13,64.49,822115,63.3841012794,64.0759595500313,63.3841012794,63.7399141042961,831789.579497199,0.0,1.0
2025-07-22,64.75,65.0499,64.335,64.37,658579,63.9968900333877,64.2933018839053,63.5867169157992,63.6213098293307,666329.101738425,0.0,1.0
2025-07-23,64.18,64.38,63.91,64.19,705572,63.4335197273023,63.6311935189112,63.1666601086302,63.4434034168827,713875.111371277,0.0,1.0
2025-07-24,64.14,64.47,63.65,63.68,372304,63.3939849689805,63.7201467251352,62.9096841795386,62.93933524828,376685.241851961,0.0,1.0
2025-07-25,64.67,64.7,63.89,63.95,798385,63.9178205167441,63.9474715854855,63.1468927294693,63.206194866952,807780.326872604,0.0,1.0
2025-07-28,64.06,64.4461,63.9805,64.16,518459,63.3149154523369,63.6965247070379,63.2363401201724,63.4137523481414,524560.181478915,0.0,1.0
2025-07-29,65.73,65.75,64.46,64.5,656821,64.9654916122714,64.9852589914323,63.7102630355548,63.7497977938765,664550.413743733,0.0,1.0
2025-07-30,65.22,65.27,64.8334,65.14,992756,64.4614234436687,64.5108418915709,64.0793200044886,64.3823539270251,1004438.66829254,0.0,1.0
2025-07-31,65.34,65.8731,65.28,65.58,834009,64.580027718634,65.1069272101676,64.5207255811513,64.8172362685647,843823.547079033,0.0,1.0
2025-08-01,66.45,66.64,66.19,66.24,1722376,65.6771172620635,65.864907364092,65.4201413329719,65.4695597808741,1742644.7744854,0.0,1.0
2025-08-04,66.71,66.869,66.3,66.62,527504,65.9340931911551,66.0912438554842,65.5288619183568,65.8451399849311,533711.622270717,0.0,1.0
2025-08-05,67.13,67.24,66.45,66.71,1308190,66.3492081535338,66.4579287389187,65.6771172620635,65.9340931911551,1323584.66881451,0.0,1.0
2025-08-06,66.45,66.7536,65.31,66.56,680506,65.6771172620635,65.9771860777259,64.5503766498927,65.7858378474484,688514.13681215,0.0,1.0
2025-08-07,66.28,67.0045,66.23,66.59,352426,65.5090945391959,66.2251678492992,65.4596760912937,65.8154889161898,356573.319236214,0.0,1.0
2025-08-08,65.84,65.91,65.6523,65.9,791156,65.0742121976563,65.1433980247194,64.8886953442313,65.133514335139,800466.256614568,0.0,1.0
2025-08-11,65.94,66.26,65.78,66.13,1065934,65.1730490934608,65.489327160035,65.0149100601736,65.3608391954892,1078477.82078148,0.0,1.0
2025-08-12,65.32,65.42,64.88,65.3,1433306,64.5602603394731,64.6590972352776,64.1253779979335,64.5404929603122,1450173.02327632,0.0,1.0
2025-08-13,66.17,66.3172,65.87,65.87,790207,65.400373953811,65.5458618644352,65.1038632663977,65.1038632663977,799506.088863168,0.0,1.0
2025-08-14,65.42,66.08,65.27,66.08,889521,64.6590972352776,65.311420747587,64.5108418915709,65.311420747587,899988.807580359,0.0,1.0
2025-08-15,64.75,65.12,64.56,65.0,673553,63.9968900333877,64.3625865478642,63.8090999313592,64.2439822728988,681479.314498673,0.0,1.0
2025-08-18,64.44,64.86,64.21,64.78,512832,63.6904956563939,64.1056106187726,63.4631707960436,64.026541102129,518866.96342082,0.0,1.0
2025-08-19,65.06,65.135,64.7532,64.78,1771135,64.3032844103815,64.3774120822349,64.0000528140534,64.026541102129,1791977.56625627,0.0,1.0
2025-08-20,65.21,65.34,64.878,64.92,551349,64.4515397540882,64.580027718634,64.1234012600174,64.1649127562553,557837.228205544,0.0,1.0
2025-08-21,64.81,65.0143,64.4192,64.92,1420945,64.0561921708704,64.2581159489989,63.6699375820665,64.1649127562553,1437666.56007815,0.0,1.0
2025-08-22,65.4,65.685,64.93,65.26,2107464,64.6393298561167,64.9210150091594,64.1747964458357,64.5009582019904,2132264.45736361,0.0,1.0
2025-08-25,65.16,65.4,64.9337,65.03,1254205,64.402121306186,64.6393298561167,64.1784534109805,64.2736333416402,1268964.37791949,0.0,1.0
2025-08-26,64.92,64.968,64.3232,64.71,413041,64.1649127562553,64.2123544662414,63.5750541620943,63.9573552750659,417901.631408139,0.0,1.0
2025-08-27,64.7,64.74,64.0,64.13,1118072,63.9474715854855,63.9870063438072,63.2556133148542,63.3841012794,1131229.37633736,0.0,1.0
2025-08-28,65.36,65.44,64.77,64.89,492457,64.5997950977949,64.6788646144385,64.0166574125486,64.1352616875139,498252.192151283,0.0,1.0
2025-08-29,64.55,64.91,64.41,64.83,1130868,63.7992162417788,64.1550290666748,63.6608445876525,64.0759595500313,1144175.95857859,0.0,1.0
2025-09-02,63.84,64.045,63.635,63.86,1141734,63.0974742815671,63.3000899179663,62.894858645168,63.117241660728,1155169.82874373,0.0,1.0
2025-09-03,64.98,65.24,64.15,64.19,1757618,64.224214893738,64.4811908228295,63.4038686585609,63.4434034168827,1778301.49934827,0.0,1.0
2025-09-04,65.7,65.7,64.96,65.5,1965074,64.9358405435301,64.9358405435301,64.2044475145771,64.7381667519211,1988198.82393689,0.0,1.0
2025-09-05,67.23,67.25,66.6841,66.76,1855182,66.4480450493383,66.4678124284992,65.9084944351417,65.9835116390573,1877013.6242141,0.0,1.0
2025-09-08,68.71,68.74,67.88,67.97,1390950,67.9108311072443,67.9404821759856,67.0904848720673,67.1794380782913,1407318.58146564,0.0,1.0
2025-09-09,68.21,68.46,67.855,68.29,1826297,67.416646628222,67.6637388677331,67.0657756481162,67.4957161448656,1847788.70798732,0.0,1.0
2025-09-10,68.7,69.12,68.0004,68.29,1638212,67.9009474176639,68.3160623800426,67.2094844946159,67.4957161448656,1657490.33968151,0.0,1.0
2025-09-11,69.5,69.6,68.87,68.88,1655589,68.6916425840995,68.790479479904,68.0689701405314,68.0788538301119,1675071.83074167,0.0,1.0
2025-09-12,69.08,69.12,68.53,68.87,712589,68.2765276217208,68.3160623800426,67.7329246947963,68.0689701405314,720974.686831318,0.0,1.0
2025-09-15,69.32,69.65,69.18,69.25,673931,68.5137361716515,68.8398979278062,68.3753645175253,68.4445503445884,681861.762770569,0.0,1.0
2025-09-16,69.48,69.67,69.16,69.2,558011,68.6718752049386,68.8596653069671,68.3555971383644,68.3951318966862,564577.626055736,0.0,1.0
2025-09-17,69.31,70.33,69.0,69.93,1281343,68.5038524820711,69.5119888192765,68.1974581050772,69.1166412360587,1296421.73559864,0.0,1.0
2025-09-18,68.18,68.47,67.83,68.27,912043,67.3869955594807,67.6736225573136,67.0410664241651,67.4759487657047,922775.84456355,0.0,1.0
2025-09-19,67.95,68.19,67.67,68.01,791248,67.1596706991304,67.3968792490611,66.8829273908779,67.2189728366131,800559.339262754,0.0,1.0
2025-09-22,67.57,67.81,67.36,67.66,997105,66.7840904950735,67.0212990450042,66.5765330138841,66.8730437012975,1008838.84695517,0.0,1.0
2025-09-23,68.34,68.35,67.63,67.86,1324094,67.5451345927678,67.5550182823482,66.8433926325561,67.0707174929064,1339675.82573577,0.0,1.0
2025-09-24,67.95,68.14,67.5776,68.05,760352,67.1596706991304,67.3474608011589,66.7916020991546,67.2585075949349,769299.757758773,0.0,1.0
2025-09-25,68.08,68.12,67.45,67.93,1365383,67.2881586636762,67.327693421998,66.6654862201081,67.1399033199695,1381450.71118107,0.0,1.0
2025-09-26,67.96,68.65,67.72,68.05,943026,67.1695543887108,67.8515289697616,66.9323458387802,67.2585075949349,954123.449876144,0.0,1.0
2025-09-29,68.88,69.01,68.4684,68.48,1222923,68.0788538301119,68.2073417946577,67.6720411669807,67.683506246894,1237314.25400029,0.0,1.0
2025-09-30,68.45,69.29,68.29,68.87,1504748,67.6538551781527,68.4840851029102,67.4957161448656,68.0689701405314,1522455.7466647,0.0,1.0
2025-10-01,67.82,68.25,67.6399,68.02,1392119,67.82,68.25,67.6399,68.02,1392119,0.7981,1.0
2025-10-02,68.14,68.34,67.77,67.91,717147,68.14,68.34,67.77,67.91,717147,0.0,1.0
2025-10-03,67.95,68.31,67.897,68.29,637670,67.95,68.31,67.897,68.29,637670,0.0,1.0
2025-10-06,67.2,67.7469,67.16,67.21,949212,67.2,67.7469,67.16,67.21,949212,0.0,1.0
2025-10-07,67.74,68.0,67.35,67.5,1300489,67.74,68.0,67.35,67.5,1300489,0.0,1.0
2025-10-08,67.84,68.27,67.725,68.25,609094,67.84,68.27,67.725,68.25,609094,0.0,1.0
2025-10-09,67.84,67.9389,67.62,67.79,580375,67.84,67.9389,67.62,67.79,580375,0.0,1.0
2025-10-10,69.46,69.58,68.66,68.76,2170770,69.46,69.58,68.66,68.76,2170770,0.0,1.0
2025-10-13,69.39,69.42,68.605,69.09,1006685,69.39,69.42,68.605,69.09,1006685,0.0,1.0
2025-10-14,69.7,69.76,69.225,69.49,1379913,69.7,69.76,69.225,69.49,1379913,0.0,1.0
2025-10-15,69.47,70.23,69.27,69.85,1153041,69.47,70.23,69.27,69.85,1153041,0.0,1.0
2025-10-16,70.22,70.38,69.29,69.34,1526558,70.22,70.38,69.29,69.34,1526558,0.0,1.0
2025-10-17,70.04,70.14,69.71,70.14,1479230,70.04,70.14,69.71,70.14,1479230,0.0,1.0
2025-10-20,70.52,70.535,70.2,70.36,867730,70.52,70.535,70.2,70.36,867730,0.0,1.0
2025-10-21,71.05,71.25,70.96,71.01,1123579,71.05,71.25,70.96,71.01,1123579,0.0,1.0
2025-10-22,71.14,71.26,70.8755,71.07,830648,71.14,71.26,70.8755,71.07,830648,0.0,1.0
2025-10-23,70.41,70.8,70.205,70.63,1914243,70.41,70.8,70.205,70.63,1914243,0.0,1.0
2025-10-24,70.38,70.533,70.04,70.52,1313346,70.38,70.533,70.04,70.52,1313346,0.0,1.0
2025-10-27,70.83,70.85,70.01,70.27,864077,70.83,70.85,70.01,70.27,864077,0.0,1.0
2025-10-28,71.16,71.305,70.91,70.95,1107939,71.16,71.305,70.91,70.95,1107939,0.0,1.0
2025-10-29,70.12,70.95,70.07,70.94,1846597,70.12,70.95,70.07,70.94,1846597,0.0,1.0
2025-10-30,69.51,69.98,69.25,69.31,1621902,69.51,69.98,69.25,69.31,1621902,0.0,1.0
2025-10-31,69.12,69.53,69.015,69.44,1263364,69.12,69.53,69.015,69.44,1263364,0.0,1.0
2025-11-03,68.76,68.89,68.43,68.69,841893,68.76,68.89,68.43,68.69,841893,0.0,1.0
2025-11-04,68.99,69.14,68.78,68.82,841404,68.99,69.14,68.78,68.82,841404,0.0,1.0
2025-11-05,67.83,68.51,67.76,68.46,995705,67.83,68.51,67.76,68.46,995705,0.0,1.0
2025-11-06,68.74,68.82,68.48,68.49,1213760,68.74,68.82,68.48,68.49,1213760,0.0,1.0
2025-11-07,68.44,68.75,68.22,68.22,889881,68.44,68.75,68.22,68.22,889881,0.0,1.0
2025-11-10,68.49,68.6114,68.29,68.39,1160149,68.49,68.6114,68.29,68.39,1160149,0.0,1.0
2025-11-11,68.98,69.09,68.775,68.95,785214,68.98,69.09,68.775,68.95,785214,0.0,1.0
2025-11-12,69.09,69.365,68.825,68.9,1853842,69.09,69.365,68.825,68.9,1853842,0.0,1.0
2025-11-13,68.25,68.905,68.24,68.8,1528879,68.25,68.905,68.24,68.8,1528879,0.0,1.0
2025-11-14,67.59,68.67,67.58,68.62,964456,67.59,68.67,67.58,68.62,964456,0.0,1.0
2025-11-17,67.8,68.09,67.7,67.81,1006525,67.8,68.09,67.7,67.81,1006525,0.0,1.0
2025-11-18,67.66,68.12,67.42,68.03,1101816,67.66,68.12,67.42,68.03,1101816,0.0,1.0
2025-11-19,67.51,67.95,67.435,67.85,1326666,67.51,67.95,67.435,67.85,1326666,0.0,1.0
2025-11-20,67.88,68.09,67.555,67.58,1163204,67.88,68.09,67.555,67.58,1163204,0.0,1.0
2025-11-21,68.05,68.29,67.72,68.26,1137511,68.05,68.29,67.72,68.26,1137511,0.0,1.0
2025-11-24,68.67,68.7855,68.46,68.64,888949,68.67,68.7855,68.46,68.64,888949,0.0,1.0
2025-11-25,68.88,69.32235,68.77,69.04,790589,68.88,69.32235,68.77,69.04,790589,0.0,1.0
2025-11-26,69.42,69.42,68.46,68.84,813880,69.42,69.42,68.46,68.84,813880,0.0,1.0